1637766000000|2021-11-24 15:00:00|2593.25|2573.25|2588.64|2568.64|2608.19|2596.48|2578.87|2568.51|1771
1637769600000|2021-11-24 16:00:00|2588.54|2568.54|2579.47|2559.47|2592.47|2578.9|2564.67|2544.67|6963
1637773200000|2021-11-24 17:00:00|2579.62|2559.62|2560.55|2540.55|2587.81|2567.81|2557.99|2537.99|6706
1637776800000|2021-11-24 18:00:00|2560.54|2540.54|2568.96|2548.96|2585.83|2565.83|2559.22|2539.22|8041
1637780400000|2021-11-24 19:00:00|2568.91|2548.91|2541.26|2521.26|2572.93|2552.93|2534.9|2514.9|6704
1637784000000|2021-11-24 20:00:00|2541.49|2521.49|2565.57|2545.57|2566.35|2546.35|2527.4|2507.4|7648
1637787600000|2021-11-24 21:00:00|2565.53|2545.53|2571.53|2551.53|2583|2563|2555.9|2535.9|6496
1637791200000|2021-11-24 22:00:00|2571.54|2551.54|2555.56|2535.56|2575.56|2555.56|2555.56|2535.56|4985
1637794800000|2021-11-24 23:00:00|2556.12|2536.12|2568.53|2548.53|2575.42|2555.42|2552.57|2532.57|6456
1637798400000|2021-11-25 00:00:00|2568.51|2548.51|2617.7|2597.7|2626.2|2606.2|2549.37|2529.37|8176
1637802000000|2021-11-25 01:00:00|2617.74|2597.74|2609.74|2589.74|2637.59|2617.59|2603.85|2583.85|7930
1637805600000|2021-11-25 02:00:00|2610.34|2590.34|2625.42|2605.42|2627.75|2607.75|2606.98|2586.98|5014
1637809200000|2021-11-25 03:00:00|2625.41|2605.41|2661.42|2641.42|2661.6|2641.6|2621.91|2601.91|4244
1637812800000|2021-11-25 04:00:00|2661.51|2641.51|2628.6|2608.6|2666.61|2646.61|2623.77|2603.77|5353
1637816400000|2021-11-25 05:00:00|2628.56|2608.56|2627.09|2607.09|2635.69|2615.69|2622.07|2602.07|4061
1637820000000|2021-11-25 06:00:00|2627.08|2607.08|2628.12|2608.12|2642.11|2622.11|2624.24|2604.24|5032
1637823600000|2021-11-25 07:00:00|2628.88|2608.88|2631.16|2611.16|2644.63|2624.63|2627.78|2607.78|4481
1637827200000|2021-11-25 08:00:00|2630.94|2610.94|2620.35|2600.35|2647.04|2627.04|2620.35|2600.35|4044
1637830800000|2021-11-25 09:00:00|2620.63|2600.63|2621.65|2601.65|2622.63|2602.63|2602.06|2582.06|5400
1637834400000|2021-11-25 10:00:00|2621.69|2601.69|2673.82|2653.82|2696.71|2676.71|2613.82|2593.82|8664
1637838000000|2021-11-25 11:00:00|2673.86|2653.86|2682.5|2662.5|2707.95|2687.95|2662.61|2642.61|7434
1637841600000|2021-11-25 12:00:00|2682.51|2662.51|2744.73|2724.73|2751.43|2731.43|2680.43|2660.43|8208
1637845200000|2021-11-25 13:00:00|2744.63|2724.63|2750.51|2730.51|2769.1|2749.1|2729.08|2709.08|8976
1637848800000|2021-11-25 14:00:00|2750.45|2730.45|2749.22|2729.22|2765.39|2745.39|2743.11|2723.11|7141
1637852400000|2021-11-25 15:00:00|2749.23|2729.23|2743.59|2723.59|2764.39|2744.39|2726.92|2706.92|7310
1637856000000|2021-11-25 16:00:00|2743.44|2723.44|2729.99|2709.99|2759.59|2739.59|2722.04|2702.04|8156
1637859600000|2021-11-25 17:00:00|2729.87|2709.87|2726.29|2706.29|2740.46|2720.46|2715.36|2695.36|7464
1637863200000|2021-11-25 18:00:00|2726.3|2706.3|2708.25|2688.25|2740.87|2720.87|2705.15|2685.15|6158
1637866800000|2021-11-25 19:00:00|2708.33|2688.33|2685.19|2665.19|2708.55|2688.55|2677.22|2657.22|6664
1637870400000|2021-11-25 20:00:00|2684.59|2664.59|2673.68|2653.68|2696.44|2676.44|2672.22|2652.22|4772
1637874000000|2021-11-25 21:00:00|2673.74|2653.74|2639.79|2619.79|2677.96|2657.96|2638.06|2618.06|5643
1637877600000|2021-11-25 22:00:00|2639.86|2619.86|2658.75|2638.75|2658.75|2638.75|2625.36|2605.36|3221
1637881200000|2021-11-25 23:00:00|2658.76|2638.76|2649.56|2629.56|2668.01|2648.01|2639.2|2619.2|5714
1637884800000|2021-11-26 00:00:00|2649.78|2629.78|2632.29|2612.29|2659.04|2639.04|2626.46|2606.46|8091
1637888400000|2021-11-26 01:00:00|2633.22|2613.22|2658.63|2638.63|2662.69|2642.69|2626.99|2606.99|6770
1637892000000|2021-11-26 02:00:00|2658.78|2638.78|2642.13|2622.13|2668.11|2648.11|2632.27|2612.27|7511
1637895600000|2021-11-26 03:00:00|2642.06|2622.06|2627.03|2607.03|2653.04|2633.04|2625.13|2605.13|8131
1637899200000|2021-11-26 04:00:00|2626.91|2606.91|2621.93|2601.93|2635.29|2615.29|2601.7|2581.7|7899
1637902800000|2021-11-26 05:00:00|2621.98|2601.98|2630.77|2610.77|2631.81|2611.81|2593.56|2573.56|7277
1637906400000|2021-11-26 06:00:00|2630.73|2610.73|2638.52|2618.52|2643.4|2623.4|2622.49|2602.49|7369
1637910000000|2021-11-26 07:00:00|2638.46|2618.46|2575.48|2555.48|2643.62|2623.62|2554.51|2534.51|8953
1637913600000|2021-11-26 08:00:00|2575.51|2555.51|2406.35|2386.35|2576.79|2556.79|2327.19|2307.19|12037
1637917200000|2021-11-26 09:00:00|2406.24|2386.24|2405.75|2385.75|2429.39|2409.39|2383.28|2363.28|11973
1637920800000|2021-11-26 10:00:00|2405.86|2385.86|2375.72|2355.72|2405.95|2385.95|2365.25|2345.25|8977
1637924400000|2021-11-26 11:00:00|2376.31|2356.31|2340.29|2320.29|2405.66|2385.66|2337.88|2317.88|10292
1637928000000|2021-11-26 12:00:00|2340.3|2320.3|2386.21|2366.21|2388.65|2368.65|2321.02|2301.02|10532
1637931600000|2021-11-26 13:00:00|2386.23|2366.23|2408.23|2388.23|2408.36|2388.36|2356.36|2336.36|8784
1637935200000|2021-11-26 14:00:00|2408.24|2388.24|2405.86|2385.86|2433.01|2413.01|2393.4|2373.4|8736
1637938800000|2021-11-26 15:00:00|2405.91|2385.91|2382.55|2362.55|2405.91|2385.91|2380.46|2360.46|8106
1637942400000|2021-11-26 16:00:00|2382.37|2362.37|2392.5|2372.5|2409.97|2389.97|2362.18|2342.18|8773
1637946000000|2021-11-26 17:00:00|2392.41|2372.41|2400.95|2380.95|2421.06|2401.06|2391.06|2371.06|8170
1637949600000|2021-11-26 18:00:00|2400.62|2380.62|2399.62|2379.62|2406.78|2386.78|2383.38|2363.38|7391
1637953200000|2021-11-26 19:00:00|2399.51|2379.51|2443.85|2423.85|2452.36|2432.36|2392.88|2372.88|7912
1637956800000|2021-11-26 20:00:00|2443.84|2423.84|2450.7|2430.7|2453.21|2433.21|2423.06|2403.06|6946
1637960400000|2021-11-26 21:00:00|2450.66|2430.66|2432.62|2412.62|2459.16|2439.16|2430.88|2411.46|6122
1638000000000|2021-11-27 08:00:00|2451.14|2431.14|2485.75|2465.75|2505.81|2485.81|2451.09|2431.09|7432
1638003600000|2021-11-27 09:00:00|2485.76|2465.76|2451.17|2431.17|2496.77|2484.49|2450.51|2430.51|6627
1638007200000|2021-11-27 10:00:00|2451.5|2431.5|2465.96|2445.96|2471.27|2451.27|2435.15|2415.15|7344
1638010800000|2021-11-27 11:00:00|2466.05|2446.05|2456.51|2436.51|2484.78|2464.78|2454.13|2434.13|5042
1638014400000|2021-11-27 12:00:00|2456.52|2436.52|2452.82|2432.82|2458.74|2438.74|2440.69|2420.69|5664
1638018000000|2021-11-27 13:00:00|2452.78|2432.78|2467.45|2447.45|2483.6|2463.6|2446.69|2426.69|6412
1638021600000|2021-11-27 14:00:00|2467.43|2447.43|2448.08|2428.08|2479.43|2459.43|2446.34|2426.34|5785
1638025200000|2021-11-27 15:00:00|2448.11|2428.11|2454.35|2434.35|2458.76|2438.76|2438.91|2418.91|5589
1638028800000|2021-11-27 16:00:00|2454.36|2434.36|2462.8|2442.8|2485.57|2465.57|2446.83|2426.83|6662
1638032400000|2021-11-27 17:00:00|2462.78|2442.78|2481.54|2461.54|2484.43|2464.43|2462.75|2442.75|6522
1638036000000|2021-11-27 18:00:00|2481.52|2461.52|2479.53|2459.53|2485.55|2465.55|2465.08|2445.08|5244
1638039600000|2021-11-27 19:00:00|2479.52|2459.52|2461.43|2441.43|2480.81|2460.81|2461.3|2441.3|5493
1638043200000|2021-11-27 20:00:00|2461.47|2441.47|2406.15|2386.15|2472.2|2452.2|2401.87|2381.87|6848
1638046800000|2021-11-27 21:00:00|2406.36|2386.36|2424.53|2404.53|2433.56|2413.56|2389.3|2369.3|7459
1638050400000|2021-11-27 22:00:00|2424.34|2404.34|2446.46|2426.46|2450.97|2434.33|2423.16|2403.16|4028
1638054000000|2021-11-27 23:00:00|2446.44|2426.44|2420.52|2400.52|2446.45|2426.45|2393.15|2373.15|5769
1638057600000|2021-11-28 00:00:00|2420.65|2400.65|2431.83|2411.83|2436.58|2416.58|2395.78|2375.78|7127
1638061200000|2021-11-28 01:00:00|2431.8|2411.8|2379.15|2359.15|2440.6|2420.6|2369.08|2349.08|7439
1638064800000|2021-11-28 02:00:00|2378.73|2358.73|2369.9|2349.9|2398.9|2378.9|2319.47|2305.06|9316
1638068400000|2021-11-28 03:00:00|2369.86|2349.86|2351.98|2331.98|2375.3|2355.3|2338.23|2318.23|7959
1638072000000|2021-11-28 04:00:00|2352.07|2332.07|2334.12|2314.12|2367.89|2347.89|2327.36|2307.36|7712
1638075600000|2021-11-28 05:00:00|2334.39|2314.39|2364.83|2344.83|2369.31|2349.31|2329.39|2309.39|7776
1638079200000|2021-11-28 06:00:00|2364.81|2344.81|2374.33|2354.33|2377.26|2357.26|2341.62|2321.62|6651
1638082800000|2021-11-28 07:00:00|2374.35|2354.35|2375.86|2355.86|2381.32|2361.32|2365.16|2345.16|5864
1638086400000|2021-11-28 08:00:00|2375.91|2355.91|2358.89|2338.89|2383.81|2363.81|2352.64|2332.64|5933
1638090000000|2021-11-28 09:00:00|2358.82|2338.82|2368.62|2348.62|2370.31|2350.31|2331.25|2311.25|5996
1638093600000|2021-11-28 10:00:00|2368.65|2348.65|2386.23|2366.23|2396.53|2376.53|2356.21|2336.21|5845
1638097200000|2021-11-28 11:00:00|2386.03|2366.03|2374.5|2354.5|2393.43|2373.43|2371.89|2351.89|6335
1638100800000|2021-11-28 12:00:00|2374.52|2354.52|2376.98|2356.98|2383.64|2363.64|2361.27|2341.27|4792
1638104400000|2021-11-28 13:00:00|2377.04|2357.04|2374.03|2354.03|2384.44|2364.44|2365.85|2345.85|5611
1638108000000|2021-11-28 14:00:00|2374.02|2354.02|2384.81|2364.81|2388.43|2368.43|2352.16|2332.16|7116
1638111600000|2021-11-28 15:00:00|2384.86|2364.86|2369.59|2349.59|2389.82|2369.82|2364.82|2344.82|5567
1638115200000|2021-11-28 16:00:00|2369.58|2349.58|2360.84|2340.84|2372.56|2352.56|2336.26|2320.12|6575
1638118800000|2021-11-28 17:00:00|2360.83|2340.83|2344.63|2324.63|2376.7|2356.7|2331.63|2311.63|6650
1638122400000|2021-11-28 18:00:00|2344.64|2324.64|2348.09|2328.09|2357.39|2337.39|2277.34|2261.69|9522
1638126000000|2021-11-28 19:00:00|2348.1|2328.1|2375.21|2355.21|2386.8|2366.8|2341.32|2321.32|8250
1638129600000|2021-11-28 20:00:00|2375.3|2355.3|2413.8|2392.3|2415.25|2393.75|2370.49|2355.3|7907
1638133200000|2021-11-28 21:00:00|2413.78|2392.28|2449.88|2428.38|2460.39|2444.43|2412.16|2390.66|8687
1638136800000|2021-11-28 22:00:00|2449.94|2428.44|2424.33|2404.33|2469.31|2450.83|2423.84|2403.84|6417
1638140400000|2021-11-28 23:00:00|2423.96|2403.96|2492.07|2472.07|2504.24|2484.24|2423.95|2403.95|9747
1638144000000|2021-11-29 00:00:00|2492.1|2472.1|2509.72|2489.72|2519.46|2499.46|2482.31|2462.31|9384
1638147600000|2021-11-29 01:00:00|2509.27|2489.27|2500.41|2480.41|2521.71|2501.71|2492.77|2472.77|8049
1638151200000|2021-11-29 02:00:00|2500.39|2480.39|2495.88|2475.88|2511.57|2491.57|2493.04|2473.04|7453
1638154800000|2021-11-29 03:00:00|2495.71|2475.71|2500.64|2480.64|2503.37|2483.37|2493.03|2473.03|6300
1638158400000|2021-11-29 04:00:00|2500.63|2480.63|2503.96|2483.96|2517.45|2497.45|2497.44|2477.44|7078
1638162000000|2021-11-29 05:00:00|2504|2484|2514.11|2494.11|2531.41|2511.41|2499.56|2479.56|5432
1638165600000|2021-11-29 06:00:00|2514.05|2494.05|2507.68|2487.68|2517.9|2497.9|2500.81|2480.81|5565
1638169200000|2021-11-29 07:00:00|2507.71|2487.71|2520.47|2500.47|2521.34|2501.34|2505.81|2485.81|5880
1638172800000|2021-11-29 08:00:00|2520.49|2500.49|2510.94|2490.94|2531.44|2511.44|2509.45|2489.45|6379
1638176400000|2021-11-29 09:00:00|2510.86|2490.86|2479.66|2459.66|2514.46|2494.46|2467.43|2447.43|6362
1638180000000|2021-11-29 10:00:00|2479.74|2459.74|2498.21|2478.21|2506.06|2486.06|2476.99|2456.99|7126
1638183600000|2021-11-29 11:00:00|2498.19|2478.19|2481.51|2461.51|2506.98|2486.98|2481.51|2461.51|6412
1638187200000|2021-11-29 12:00:00|2482.07|2462.07|2487.52|2467.52|2493.77|2473.77|2477.38|2457.38|6897
1638190800000|2021-11-29 13:00:00|2487.5|2467.5|2530|2510|2535.41|2515.41|2485.99|2465.99|8045
1638194400000|2021-11-29 14:00:00|2529.99|2509.99|2497.93|2477.93|2541.34|2521.34|2494.77|2474.77|6441
1638198000000|2021-11-29 15:00:00|2498.03|2478.03|2497.83|2477.83|2500.28|2480.28|2484.08|2464.08|6462
1638201600000|2021-11-29 16:00:00|2497.8|2477.8|2517.82|2497.82|2518.3|2498.3|2486.93|2466.93|6624
1638205200000|2021-11-29 17:00:00|2517.83|2497.83|2542.1|2522.1|2567.81|2547.81|2517.05|2497.05|8272
1638208800000|2021-11-29 18:00:00|2542.37|2522.37|2533.96|2513.96|2545.24|2525.24|2529.33|2509.33|5970
1638212400000|2021-11-29 19:00:00|2533.94|2513.94|2482.68|2462.68|2535.25|2515.25|2478.91|2458.91|5556
1638216000000|2021-11-29 20:00:00|2482.69|2462.69|2512.81|2492.81|2525.91|2505.91|2477.03|2457.03|6396
1638219600000|2021-11-29 21:00:00|2512.82|2492.82|2511.65|2491.65|2530.69|2510.69|2506.96|2486.96|5969
1638223200000|2021-11-29 22:00:00|2511.68|2491.68|2500.67|2480.67|2512.93|2492.93|2492.04|2472.04|3506
1638226800000|2021-11-29 23:00:00|2500.48|2480.48|2509.6|2489.6|2521.04|2501.04|2493.71|2473.71|6306
1638230400000|2021-11-30 00:00:00|2509.58|2489.58|2520.64|2500.64|2534.55|2514.55|2499.08|2479.08|7418
1638234000000|2021-11-30 01:00:00|2520.16|2500.16|2509.27|2489.27|2531.26|2511.26|2498.31|2478.31|8531
1638237600000|2021-11-30 02:00:00|2509.25|2489.25|2512.48|2492.48|2531.46|2511.46|2506.73|2486.73|6138
1638241200000|2021-11-30 03:00:00|2512.32|2492.32|2496.22|2476.22|2516.28|2496.28|2473.4|2453.4|7585
1638244800000|2021-11-30 04:00:00|2496.04|2476.04|2506.15|2486.15|2516.87|2496.87|2495.58|2475.58|7703
1638248400000|2021-11-30 05:00:00|2506.08|2486.08|2456.47|2436.47|2514.59|2494.59|2455.67|2435.67|8349
1638252000000|2021-11-30 06:00:00|2456.79|2436.79|2467.79|2447.79|2468.75|2448.75|2426.61|2406.61|9804
1638255600000|2021-11-30 07:00:00|2467.98|2447.98|2462.76|2442.76|2478.25|2458.25|2444.87|2424.87|8237
1638259200000|2021-11-30 08:00:00|2462.77|2442.77|2461.91|2441.91|2490.34|2470.34|2428.58|2408.58|9004
1638262800000|2021-11-30 09:00:00|2461.31|2441.31|2469.24|2449.24|2476.11|2456.11|2448.11|2428.11|9246
1638266400000|2021-11-30 10:00:00|2469.29|2449.29|2483.08|2463.08|2485.64|2465.64|2462.08|2442.08|8147
1638270000000|2021-11-30 11:00:00|2482.49|2462.49|2532.62|2512.62|2534.64|2514.64|2474.31|2454.31|9408
1638273600000|2021-11-30 12:00:00|2532.47|2512.47|2583.81|2563.81|2597.45|2577.45|2531.6|2511.6|9326
1638277200000|2021-11-30 13:00:00|2584.28|2564.28|2636.86|2616.86|2644.21|2624.21|2583.59|2563.59|8710
1638280800000|2021-11-30 14:00:00|2636.66|2616.66|2639.5|2619.5|2644.4|2624.4|2624.45|2604.45|9535
1638284400000|2021-11-30 15:00:00|2639.58|2619.58|2606.05|2586.05|2662.23|2642.23|2602.77|2582.77|10260
1638288000000|2021-11-30 16:00:00|2605.81|2585.81|2588.43|2568.43|2633.14|2613.14|2571.95|2551.95|11337
1638291600000|2021-11-30 17:00:00|2588.56|2568.56|2627.23|2607.23|2635.3|2615.3|2572.29|2552.29|10045
1638295200000|2021-11-30 18:00:00|2627.04|2607.04|2636.82|2616.82|2640.32|2620.32|2608|2588|7161
1638298800000|2021-11-30 19:00:00|2636.71|2616.71|2609.76|2589.76|2637|2617|2600.35|2580.35|7786
1638302400000|2021-11-30 20:00:00|2609.83|2589.83|2604.47|2584.47|2618.89|2598.89|2592.02|2572.02|7250
1638306000000|2021-11-30 21:00:00|2604.35|2584.35|2579.86|2559.86|2610.31|2590.31|2571.28|2551.28|7429
1638309600000|2021-11-30 22:00:00|2579.88|2559.88|2577.83|2557.83|2586.19|2566.19|2570.52|2550.52|4391
1638313200000|2021-11-30 23:00:00|2577.49|2557.49|2541.21|2521.21|2581.54|2561.54|2537.29|2517.29|7528
1638316800000|2021-12-01 00:00:00|2541.36|2521.36|2582.17|2562.17|2582.56|2562.56|2523.43|2503.43|9300
1638320400000|2021-12-01 01:00:00|2582.16|2562.16|2587.5|2567.5|2589.69|2569.69|2568.43|2548.43|6154
1638324000000|2021-12-01 02:00:00|2587.69|2567.69|2598.55|2578.55|2598.55|2578.55|2564.01|2544.01|7455
1638327600000|2021-12-01 03:00:00|2598.49|2578.49|2615.61|2595.61|2616.69|2596.69|2591.85|2571.85|7789
1638331200000|2021-12-01 04:00:00|2615.63|2595.63|2607.32|2587.32|2620.12|2600.12|2593.63|2573.63|7247
1638334800000|2021-12-01 05:00:00|2607.34|2587.34|2589.22|2569.22|2610.41|2590.41|2587.16|2567.16|6779
1638338400000|2021-12-01 06:00:00|2589.19|2569.19|2604.56|2584.56|2615.84|2595.84|2583.56|2563.56|6643
1638342000000|2021-12-01 07:00:00|2604.36|2584.36|2623.16|2603.16|2625.25|2605.25|2593.74|2573.74|7688
1638345600000|2021-12-01 08:00:00|2623.22|2603.22|2608.33|2588.33|2646.85|2626.85|2600.36|2580.36|8281
1638349200000|2021-12-01 09:00:00|2608.22|2588.22|2648.67|2628.67|2651.15|2631.15|2593.8|2573.8|6869
1638352800000|2021-12-01 10:00:00|2648.55|2628.55|2635.3|2615.3|2651.64|2631.64|2613.37|2593.37|5555
1638356400000|2021-12-01 11:00:00|2635.56|2615.56|2630.73|2610.73|2641.42|2621.42|2617.5|2597.5|6524
1638360000000|2021-12-01 12:00:00|2630.63|2610.63|2639.79|2619.79|2660.61|2640.61|2629.03|2609.03|7387
1638363600000|2021-12-01 13:00:00|2639.77|2619.77|2670.91|2650.91|2687.39|2667.39|2638.91|2618.91|6963
1638367200000|2021-12-01 14:00:00|2671.32|2651.32|2683.05|2663.05|2700.32|2680.32|2669.16|2649.16|6755
1638370800000|2021-12-01 15:00:00|2683.08|2663.08|2660.27|2640.27|2694.24|2674.24|2655.15|2635.15|6171
1638374400000|2021-12-01 16:00:00|2660.41|2640.41|2653.41|2633.41|2686.89|2666.89|2651.47|2631.47|6226
1638378000000|2021-12-01 17:00:00|2652.73|2632.73|2642.73|2622.73|2670.75|2650.75|2641.92|2621.92|7005
1638381600000|2021-12-01 18:00:00|2642.57|2622.57|2610.66|2590.66|2648.88|2628.88|2608.65|2588.65|7400
1638385200000|2021-12-01 19:00:00|2610.71|2590.71|2603.02|2583.02|2620.42|2600.42|2586.7|2566.7|7437
1638388800000|2021-12-01 20:00:00|2602.95|2582.95|2552.43|2532.43|2604.16|2584.16|2546.04|2526.04|8270
1638392400000|2021-12-01 21:00:00|2552.08|2532.08|2539.56|2519.56|2552.49|2532.49|2509.25|2489.25|8749
1638396000000|2021-12-01 22:00:00|2539.55|2519.55|2542.8|2522.8|2549.92|2529.92|2526.69|2506.69|4446
1638399600000|2021-12-01 23:00:00|2542.79|2522.79|2543.9|2523.9|2558.01|2538.01|2538.03|2518.03|6850
1638403200000|2021-12-02 00:00:00|2543.89|2523.89|2516.49|2496.49|2543.93|2523.93|2491.73|2471.73|8082
1638406800000|2021-12-02 01:00:00|2516.66|2496.66|2535.4|2515.4|2539.32|2519.32|2505.61|2485.61|7817
1638410400000|2021-12-02 02:00:00|2535.38|2515.38|2510.59|2490.59|2537.86|2517.86|2508.67|2488.67|7896
1638414000000|2021-12-02 03:00:00|2510.6|2490.6|2465.36|2445.36|2510.6|2490.6|2430.84|2410.84|9200
1638417600000|2021-12-02 04:00:00|2465.24|2445.24|2476.55|2456.55|2483.41|2463.41|2461.85|2441.85|7322
1638421200000|2021-12-02 05:00:00|2476.53|2456.53|2489.99|2469.99|2496.4|2476.4|2472.6|2452.6|5691
1638424800000|2021-12-02 06:00:00|2489.98|2469.98|2485.34|2465.34|2492.33|2472.33|2467.39|2447.39|8643
1638428400000|2021-12-02 07:00:00|2485.35|2465.35|2493.03|2473.03|2496.85|2476.85|2482.22|2462.22|8015
1638432000000|2021-12-02 08:00:00|2493.01|2473.01|2496.04|2476.04|2504.26|2484.26|2492.15|2472.15|8757
1638435600000|2021-12-02 09:00:00|2496.13|2476.13|2493.92|2473.92|2507.95|2487.95|2483.43|2463.43|6471
1638439200000|2021-12-02 10:00:00|2493.79|2473.79|2492.67|2472.67|2501.61|2481.61|2480.83|2460.83|5739
1638442800000|2021-12-02 11:00:00|2492.42|2472.42|2491.81|2471.81|2497.47|2477.47|2462.75|2442.75|8185
1638446400000|2021-12-02 12:00:00|2491.54|2471.54|2485.79|2465.79|2493.22|2473.22|2468.64|2448.64|10410
1638450000000|2021-12-02 13:00:00|2485.53|2465.53|2482.65|2462.65|2492.36|2472.36|2458.7|2438.7|7954
1638453600000|2021-12-02 14:00:00|2482.72|2462.72|2508.95|2488.95|2519.09|2499.09|2472.46|2452.46|7279
1638457200000|2021-12-02 15:00:00|2508.96|2488.96|2486.22|2466.22|2527.18|2507.18|2464.85|2444.85|8716
1638460800000|2021-12-02 16:00:00|2486.37|2466.37|2479.98|2459.98|2500.62|2480.62|2460.57|2440.57|8453
1638464400000|2021-12-02 17:00:00|2479.99|2459.99|2498.43|2478.43|2502.99|2482.99|2478.52|2458.52|7287
1638468000000|2021-12-02 18:00:00|2498.42|2478.42|2485.65|2465.65|2499.78|2479.78|2471.19|2451.19|8600
1638471600000|2021-12-02 19:00:00|2485.64|2465.64|2485.92|2465.92|2493.16|2473.16|2478.64|2458.64|8089
1638475200000|2021-12-02 20:00:00|2485.96|2465.96|2494.45|2474.45|2499.08|2479.08|2480.21|2460.21|7355
1638478800000|2021-12-02 21:00:00|2494.46|2474.46|2491.79|2471.79|2496.58|2476.58|2484.8|2464.8|6031
1638482400000|2021-12-02 22:00:00|2491.8|2471.8|2484.8|2464.8|2492.05|2472.05|2481.45|2461.45|3357
1638486000000|2021-12-02 23:00:00|2484.72|2464.72|2464.85|2444.85|2484.76|2464.76|2461.71|2441.71|6092
1638489600000|2021-12-03 00:00:00|2464.83|2444.83|2476.56|2456.56|2484.85|2464.85|2463.21|2443.21|7601
1638493200000|2021-12-03 01:00:00|2476.58|2456.58|2466.71|2446.71|2489.14|2469.14|2461.97|2441.97|6557
1638496800000|2021-12-03 02:00:00|2466.6|2446.6|2452.07|2432.07|2479.98|2459.98|2447.05|2427.05|7205
1638500400000|2021-12-03 03:00:00|2452.06|2432.06|2461.89|2441.89|2469.39|2449.39|2442.4|2422.4|7325
1638504000000|2021-12-03 04:00:00|2461.92|2441.92|2477.09|2457.09|2481.61|2461.61|2451.67|2431.67|6901
1638507600000|2021-12-03 05:00:00|2477.1|2457.1|2500.58|2480.58|2502.46|2482.46|2475.32|2455.32|7340
1638511200000|2021-12-03 06:00:00|2500.6|2480.6|2529.31|2509.31|2529.69|2509.69|2500.54|2480.54|5452
1638514800000|2021-12-03 07:00:00|2529.56|2509.56|2516.79|2496.79|2530.61|2510.61|2511.8|2491.8|7530
1638518400000|2021-12-03 08:00:00|2516.76|2496.76|2545.78|2525.78|2553.59|2533.59|2513.73|2493.73|6766
1638522000000|2021-12-03 09:00:00|2545.79|2525.79|2542.93|2522.93|2545.87|2525.87|2529.88|2509.88|6635
1638525600000|2021-12-03 10:00:00|2542.92|2522.92|2545.15|2525.15|2563.09|2543.09|2531.49|2511.49|8197
1638529200000|2021-12-03 11:00:00|2545.13|2525.13|2571.46|2551.46|2580|2560|2544.65|2524.65|7942
1638532800000|2021-12-03 12:00:00|2571.45|2551.45|2556.9|2536.9|2585.71|2565.71|2550.93|2530.93|6132
1638536400000|2021-12-03 13:00:00|2556.91|2536.91|2589.76|2569.76|2589.94|2569.94|2553.41|2533.41|6585
1638540000000|2021-12-03 14:00:00|2589.65|2569.65|2535.95|2515.95|2595.24|2575.24|2532.39|2512.39|6644
1638543600000|2021-12-03 15:00:00|2536.02|2516.02|2498|2478|2550.06|2530.06|2495.88|2475.88|9031
1638547200000|2021-12-03 16:00:00|2498.03|2478.03|2415.63|2395.63|2498.03|2478.03|2409.57|2389.57|10937
1638550800000|2021-12-03 17:00:00|2415.84|2395.84|2426.8|2406.8|2448.06|2428.06|2396.65|2376.65|9706
1638554400000|2021-12-03 18:00:00|2426.81|2406.81|2417.12|2397.12|2430.61|2410.61|2391.83|2371.83|8412
1638558000000|2021-12-03 19:00:00|2417.1|2397.1|2360.02|2340.02|2417.63|2397.63|2350.47|2330.47|10647
1638561600000|2021-12-03 20:00:00|2360|2340|2357.28|2337.28|2360.9|2340.9|2264.03|2244.03|12241
1638565200000|2021-12-03 21:00:00|2357.26|2337.26|2353.87|2333.87|2375.14|2360.25|2346.44|2332.27|9179
1638604800000|2021-12-04 08:00:00|1916.9|1896.9|1942.78|1922.78|1956.79|1936.79|1895.44|1880.6|10263
1638608400000|2021-12-04 09:00:00|1942.47|1922.47|1950.44|1930.44|1975.83|1957.78|1928.56|1914.53|10013
1638612000000|2021-12-04 10:00:00|1950.38|1930.38|1937.37|1917.37|1965.04|1948.52|1904.8|1892.21|11084
1638615600000|2021-12-04 11:00:00|1937.36|1917.36|1900.95|1880.95|1938.34|1925.91|1868.7|1853.2|10852
1638619200000|2021-12-04 12:00:00|1900.98|1880.98|1932.99|1912.99|1955.18|1940.77|1900.96|1880.96|9389
1638622800000|2021-12-04 13:00:00|1933|1913|1961.77|1941.77|1962.6|1942.6|1903.44|1883.44|9159
1638626400000|2021-12-04 14:00:00|1961.74|1941.74|2017.97|1997.97|2017.97|1997.97|1948.48|1934.51|7656
1638630000000|2021-12-04 15:00:00|2017.79|1997.79|2014.59|1994.59|2046.52|2031.64|2007.7|1990.78|9042
1638633600000|2021-12-04 16:00:00|2014.48|1994.48|1969.02|1949.02|2019.37|1999.37|1964.93|1944.93|7729
1638637200000|2021-12-04 17:00:00|1969.07|1949.07|2005.96|1985.96|2011.81|1991.81|1965.2|1945.2|7561
1638640800000|2021-12-04 18:00:00|2005.58|1985.58|2020.72|2000.72|2028.58|2008.58|1999.19|1979.19|8244
1638644400000|2021-12-04 19:00:00|2020.71|2000.71|2075.52|2055.52|2079.68|2064.75|2016.98|1996.98|8209
1638648000000|2021-12-04 20:00:00|2075.62|2055.62|2086.73|2066.73|2095.46|2075.46|2051.26|2031.26|8812
1638651600000|2021-12-04 21:00:00|2086.7|2066.7|2078.11|2058.11|2092.48|2072.48|2067.66|2047.66|9697
1638655200000|2021-12-04 22:00:00|2078.12|2058.12|2080.58|2060.58|2096.12|2076.12|2076.27|2056.27|5712
1638658800000|2021-12-04 23:00:00|2080.59|2060.59|2077.19|2057.19|2093.77|2073.77|2051.01|2031.01|7814
1638662400000|2021-12-05 00:00:00|2077.12|2057.12|2050.2|2030.2|2101.57|2081.57|2018.16|2002.51|10966
1638666000000|2021-12-05 01:00:00|2050.11|2030.11|2050.35|2030.35|2060.6|2040.6|2027.97|2007.97|9632
1638669600000|2021-12-05 02:00:00|2050.33|2030.33|2036.71|2016.71|2064.47|2044.47|2032.91|2012.91|7825
1638673200000|2021-12-05 03:00:00|2036.73|2016.73|2041.8|2021.8|2047.69|2027.69|2015.01|1999.62|8494
1638676800000|2021-12-05 04:00:00|2041.81|2021.81|2006.25|1986.25|2044.48|2024.48|2002.53|1982.53|6446
1638680400000|2021-12-05 05:00:00|2006.27|1986.27|2027.83|2007.83|2033.17|2013.17|1998.3|1978.3|6027
1638684000000|2021-12-05 06:00:00|2028.02|2008.02|2035.2|2015.2|2038.33|2018.33|2005.78|1985.78|6530
1638687600000|2021-12-05 07:00:00|2035.18|2015.18|2017.43|1997.43|2042.7|2022.7|2007.58|1987.58|5841
1638691200000|2021-12-05 08:00:00|2017.41|1997.41|2018.15|1998.15|2022.74|2002.74|2002.81|1982.81|7237
1638694800000|2021-12-05 09:00:00|2018.08|1998.08|1981.37|1961.37|2018.08|1998.08|1968.14|1948.14|9065
1638698400000|2021-12-05 10:00:00|1981.38|1961.38|1984.63|1964.63|2004.9|1984.9|1973.11|1953.11|8948
1638702000000|2021-12-05 11:00:00|1984.62|1964.62|1986.56|1966.56|2006.29|1986.29|1971.32|1951.32|7993
1638705600000|2021-12-05 12:00:00|1986.53|1966.53|2002.52|1982.52|2022.59|2008.46|1977.38|1957.38|8724
1638709200000|2021-12-05 13:00:00|2002.59|1982.59|1985.45|1965.45|2002.6|1982.6|1972.72|1952.72|6425
1638712800000|2021-12-05 14:00:00|1985.46|1965.46|1932.28|1912.28|1985.48|1965.48|1925.09|1907.15|10068
1638716400000|2021-12-05 15:00:00|1931.95|1911.95|1892.72|1872.72|1952.5|1932.5|1858.71|1839.88|11957
1638720000000|2021-12-05 16:00:00|1892.65|1872.65|1905.83|1885.83|1933.26|1916.73|1887|1867|10640
1638723600000|2021-12-05 17:00:00|1905.94|1885.94|1940.94|1920.94|1948.12|1934.12|1893.19|1873.19|8491
1638727200000|2021-12-05 18:00:00|1940.37|1920.37|1928.74|1908.74|1943.22|1929.96|1927.22|1907.22|6815
1638730800000|2021-12-05 19:00:00|1928.92|1908.92|1923.97|1903.97|1932.15|1912.15|1891.92|1871.92|8552
1638734400000|2021-12-05 20:00:00|1923.78|1903.78|1930.58|1909.08|1945.11|1924.27|1908.15|1888.15|7380
1638738000000|2021-12-05 21:00:00|1930.56|1909.06|1934.25|1912.75|1942.28|1920.78|1893.97|1875.56|8623
1638741600000|2021-12-05 22:00:00|1934.13|1912.63|1941.86|1921.86|1943.33|1923.33|1907.27|1887.27|5741
1638745200000|2021-12-05 23:00:00|1941.88|1921.88|1960.53|1940.53|1966|1946|1930.83|1910.83|8825
1638748800000|2021-12-06 00:00:00|1960.42|1940.42|1890.14|1870.14|1964.81|1944.81|1869.29|1849.29|10609
1638752400000|2021-12-06 01:00:00|1890.11|1870.11|1886.84|1866.84|1922.55|1902.55|1865.34|1845.34|10027
1638756000000|2021-12-06 02:00:00|1887.04|1867.04|1905.91|1885.91|1914.7|1894.7|1883.68|1863.68|7743
1638759600000|2021-12-06 03:00:00|1906.12|1886.12|1922.24|1902.24|1931.12|1911.12|1905.57|1885.57|8164
1638763200000|2021-12-06 04:00:00|1922.23|1902.23|1915.84|1895.84|1938.45|1918.45|1914.92|1894.92|7693
1638766800000|2021-12-06 05:00:00|1915.83|1895.83|1875.4|1855.4|1923|1903|1875.37|1855.37|8127
1638770400000|2021-12-06 06:00:00|1875.39|1855.39|1837.11|1817.11|1885.91|1865.91|1834.34|1814.34|8497
1638774000000|2021-12-06 07:00:00|1837.12|1817.12|1830.54|1810.54|1841.47|1821.47|1798.61|1778.61|10231
1638777600000|2021-12-06 08:00:00|1830.53|1810.53|1833.39|1813.39|1880.68|1860.68|1801.16|1781.16|11390
1638781200000|2021-12-06 09:00:00|1833.36|1813.36|1779|1759|1840.21|1820.21|1764.13|1744.13|11465
1638784800000|2021-12-06 10:00:00|1779.01|1759.01|1763.25|1743.25|1799.46|1779.46|1753.6|1733.6|10712
1638788400000|2021-12-06 11:00:00|1763.22|1743.22|1813.14|1793.14|1823.59|1803.59|1733.53|1713.53|10513
1638792000000|2021-12-06 12:00:00|1813.25|1793.25|1807.12|1787.12|1838.37|1818.37|1794.58|1774.58|9824
1638795600000|2021-12-06 13:00:00|1806.93|1786.93|1800.79|1780.79|1828.1|1808.1|1782.83|1762.83|9616
1638799200000|2021-12-06 14:00:00|1801.24|1781.24|1805.53|1785.53|1831.65|1811.65|1782.25|1762.25|11025
1638802800000|2021-12-06 15:00:00|1805.58|1785.58|1861.04|1841.04|1861.51|1841.51|1789|1769|10491
1638806400000|2021-12-06 16:00:00|1861.06|1841.06|1881.41|1861.41|1883.72|1863.72|1853.67|1833.67|8776
1638810000000|2021-12-06 17:00:00|1882.09|1862.09|1866.9|1846.9|1890.26|1870.26|1866.19|1846.19|5931
1638813600000|2021-12-06 18:00:00|1866.88|1846.88|1864.62|1844.62|1869.72|1849.72|1846.05|1826.05|5933
1638817200000|2021-12-06 19:00:00|1864.75|1844.75|1853.18|1833.18|1873.34|1853.34|1848.95|1828.95|5023
1638820800000|2021-12-06 20:00:00|1853.27|1833.27|1863.72|1843.72|1875.32|1855.32|1848.25|1828.25|6645
1638824400000|2021-12-06 21:00:00|1864.04|1844.04|1940.18|1920.18|1952.53|1932.53|1863.4|1843.4|7631
1638828000000|2021-12-06 22:00:00|1940.43|1920.43|1974.07|1954.07|1981.15|1961.15|1940.16|1920.16|6985
1638831600000|2021-12-06 23:00:00|1974.09|1954.09|1993.59|1973.59|2004.03|1984.03|1966.96|1946.96|8683
1638835200000|2021-12-07 00:00:00|1993.31|1973.31|2007.09|1987.09|2010.53|1990.53|1983.43|1963.43|8983
1638838800000|2021-12-07 01:00:00|2007.24|1987.24|2001.23|1981.23|2028.97|2008.97|1988.84|1968.84|8904
1638842400000|2021-12-07 02:00:00|2001.22|1981.22|1996.64|1976.64|2008.62|1988.62|1981.77|1961.77|8250
1638846000000|2021-12-07 03:00:00|1996.52|1976.52|2013.68|1993.68|2022.2|2002.2|1996.14|1976.14|7362
1638849600000|2021-12-07 04:00:00|2013.78|1993.78|2014.39|1994.39|2025.33|2005.33|2005.3|1985.3|6929
1638853200000|2021-12-07 05:00:00|2014.43|1994.43|2005.24|1985.24|2024.08|2004.08|2000.36|1980.36|6341
1638856800000|2021-12-07 06:00:00|2005.4|1985.4|2012.71|1992.71|2017.88|1997.88|2001.33|1981.33|7810
1638860400000|2021-12-07 07:00:00|2012.7|1992.7|2004.86|1984.86|2019.4|1999.4|1996.11|1976.11|7891
1638864000000|2021-12-07 08:00:00|2004.96|1984.96|2028.17|2008.17|2028.78|2008.78|1994.73|1974.73|8304
1638867600000|2021-12-07 09:00:00|2028.25|2008.25|2012.58|1992.58|2039.96|2019.96|2010.51|1990.51|8549
1638871200000|2021-12-07 10:00:00|2012.71|1992.71|2016.65|1996.65|2023.79|2003.79|2002.99|1982.99|6391
1638874800000|2021-12-07 11:00:00|2016.63|1996.63|2045.75|2025.75|2053.49|2033.49|2016.15|1996.15|7068
1638878400000|2021-12-07 12:00:00|2045.74|2025.74|2003.33|1983.33|2051.24|2031.24|1985.15|1965.15|9016
1638882000000|2021-12-07 13:00:00|2003.34|1983.34|2003.69|1983.69|2026.64|2006.64|1996.77|1976.77|8159
1638885600000|2021-12-07 14:00:00|2003.63|1983.63|2063.37|2043.37|2066.47|2046.47|2000.86|1980.86|8040
1638889200000|2021-12-07 15:00:00|2063.19|2043.19|2067.64|2047.64|2087.72|2067.72|2056.57|2036.57|9143
1638892800000|2021-12-07 16:00:00|2067.79|2047.79|2069.91|2049.91|2082.78|2062.78|2049.26|2029.26|9553
1638896400000|2021-12-07 17:00:00|2069.95|2049.95|2091.43|2071.43|2125.9|2105.9|2056.49|2036.49|9552
1638900000000|2021-12-07 18:00:00|2091.41|2071.41|2063.18|2043.18|2095.09|2075.09|2052.04|2032.04|8093
1638903600000|2021-12-07 19:00:00|2063.08|2043.08|2056.71|2036.71|2082.64|2062.64|2041.14|2021.14|7310
1638907200000|2021-12-07 20:00:00|2056.84|2036.84|2037.27|2017.27|2078.11|2058.11|2022.99|2002.99|9334
1638910800000|2021-12-07 21:00:00|2037.83|2017.83|2069.75|2049.75|2092.3|2072.3|2032.58|2012.58|8158
1638914400000|2021-12-07 22:00:00|2069.99|2049.99|2033.15|2013.15|2075.23|2055.23|2026.21|2006.21|6878
1638918000000|2021-12-07 23:00:00|2033.17|2013.17|2118.66|2098.66|2118.66|2098.66|2027.67|2007.67|7247
1638921600000|2021-12-08 00:00:00|2118.65|2098.65|2189.8|2169.8|2191.05|2171.05|2088.44|2068.44|9580
1638925200000|2021-12-08 01:00:00|2189.78|2169.78|2178.85|2158.85|2221.67|2201.67|2170.66|2150.66|8683
1638928800000|2021-12-08 02:00:00|2178.84|2158.84|2181.04|2161.04|2210.16|2190.16|2177.16|2157.16|8233
1638932400000|2021-12-08 03:00:00|2180.53|2160.53|2165.31|2145.31|2208.75|2188.75|2158.16|2138.16|8019
1638936000000|2021-12-08 04:00:00|2165.34|2145.34|2192.92|2172.92|2198.49|2178.49|2164.58|2144.58|8315
1638939600000|2021-12-08 05:00:00|2192.86|2172.86|2179.51|2159.51|2196.81|2176.81|2175.59|2155.59|8150
1638943200000|2021-12-08 06:00:00|2179.43|2159.43|2199.68|2179.68|2218.76|2198.76|2178.58|2158.58|9096
1638946800000|2021-12-08 07:00:00|2199.33|2179.33|2229.31|2209.31|2240.88|2220.88|2193.64|2173.64|9463
1638950400000|2021-12-08 08:00:00|2229.29|2209.29|2248.36|2228.36|2249.25|2229.25|2214.94|2194.94|9365
1638954000000|2021-12-08 09:00:00|2248.35|2228.35|2229.09|2209.09|2276.22|2256.22|2229.03|2209.03|9816
1638957600000|2021-12-08 10:00:00|2229.08|2209.08|2146.29|2126.29|2269.49|2249.49|2144.29|2124.29|10496
1638961200000|2021-12-08 11:00:00|2146.39|2126.39|2175.56|2155.56|2192.45|2172.45|2125.23|2105.23|11465
1638964800000|2021-12-08 12:00:00|2175.2|2155.2|2196.94|2176.94|2200.45|2180.45|2141.89|2121.89|10237
1638968400000|2021-12-08 13:00:00|2196.69|2176.69|2234.88|2214.88|2248.09|2228.09|2189.6|2169.6|10233
1638972000000|2021-12-08 14:00:00|2234.86|2214.86|2312.65|2292.65|2325.18|2305.18|2216.35|2196.35|11261
1638975600000|2021-12-08 15:00:00|2312.68|2292.68|2294.81|2274.81|2323.68|2303.68|2285.33|2265.33|9922
1638979200000|2021-12-08 16:00:00|2294.79|2274.79|2241.8|2221.8|2296.83|2276.83|2235.44|2215.44|9113
1638982800000|2021-12-08 17:00:00|2241.68|2221.68|2222.79|2202.79|2248.9|2228.9|2217.43|2197.43|7168
1638986400000|2021-12-08 18:00:00|2222.49|2202.49|2272.97|2252.97|2277.76|2257.76|2216.24|2196.24|7694
1638990000000|2021-12-08 19:00:00|2272.96|2252.96|2251.82|2231.82|2286.94|2266.94|2240.08|2220.08|7175
1638993600000|2021-12-08 20:00:00|2251.81|2231.81|2273.67|2253.67|2280.49|2260.49|2231.27|2211.27|6870
1638997200000|2021-12-08 21:00:00|2273.71|2253.71|2256.22|2236.22|2285.38|2265.38|2252.99|2232.99|6234
1639000800000|2021-12-08 22:00:00|2256.18|2236.18|2222.67|2202.67|2261.02|2241.02|2218.96|2198.96|5519
1639004400000|2021-12-08 23:00:00|2222.68|2202.68|2300.71|2280.71|2300.71|2280.71|2222.68|2202.68|5156
1639008000000|2021-12-09 00:00:00|2300.8|2280.8|2262.61|2242.61|2314.85|2294.85|2259.82|2239.82|8384
1639011600000|2021-12-09 01:00:00|2262.58|2242.58|2225.88|2205.88|2270.63|2250.63|2224.05|2204.05|5916
1639015200000|2021-12-09 02:00:00|2225.47|2205.47|2191.18|2171.18|2228.98|2208.98|2161.41|2141.41|7685
1639018800000|2021-12-09 03:00:00|2191.15|2171.15|2177.91|2157.91|2200.58|2180.58|2171.3|2151.3|6754
1639022400000|2021-12-09 04:00:00|2177.85|2157.85|2208.93|2188.93|2212.77|2192.77|2174.6|2154.6|7307
1639026000000|2021-12-09 05:00:00|2209.61|2189.61|2202.71|2182.71|2218.41|2198.41|2199.36|2179.36|6658
1639029600000|2021-12-09 06:00:00|2202.68|2182.68|2194.95|2174.95|2210.5|2190.5|2172.83|2152.83|6778
1639033200000|2021-12-09 07:00:00|2195.48|2175.48|2212.18|2192.18|2227.84|2207.84|2161.63|2141.63|8345
1639036800000|2021-12-09 08:00:00|2212.19|2192.19|2185.88|2165.88|2212.94|2192.94|2172.42|2152.42|7700
1639040400000|2021-12-09 09:00:00|2185.78|2165.78|2175.04|2155.04|2186.09|2166.09|2146.87|2126.87|9581
1639044000000|2021-12-09 10:00:00|2175.01|2155.01|2181.08|2161.08|2187.54|2167.54|2147.31|2127.31|7797
1639047600000|2021-12-09 11:00:00|2181.53|2161.53|2165.17|2145.17|2187.47|2167.47|2154.12|2134.12|6557
1639051200000|2021-12-09 12:00:00|2164.97|2144.97|2167.7|2147.7|2185.39|2165.39|2146.47|2126.47|9326
1639054800000|2021-12-09 13:00:00|2167.67|2147.67|2157.87|2137.87|2168.05|2148.05|2134.12|2114.12|8433
1639058400000|2021-12-09 14:00:00|2157.53|2137.53|2087.5|2067.5|2169.72|2149.72|2083.88|2063.88|10223
1639062000000|2021-12-09 15:00:00|2087.46|2067.46|2114.31|2094.31|2120.38|2100.38|2070.64|2050.64|9946
1639065600000|2021-12-09 16:00:00|2114.29|2094.29|2123.43|2103.43|2146.67|2126.67|2097.12|2077.12|5868
1639069200000|2021-12-09 17:00:00|2123.44|2103.44|2106.43|2086.43|2134.18|2114.18|2100.27|2080.27|7121
1639072800000|2021-12-09 18:00:00|2106.66|2086.66|2094.49|2074.49|2117.05|2097.05|2072.98|2052.98|9394
1639076400000|2021-12-09 19:00:00|2094.41|2074.41|2095.31|2075.31|2125|2105|2092.92|2072.92|9361
1639080000000|2021-12-09 20:00:00|2095.26|2075.26|2072.52|2052.52|2101.74|2081.74|2038|2018|10275
1639083600000|2021-12-09 21:00:00|2072.51|2052.51|2087.82|2067.82|2099.44|2079.44|2062.36|2042.36|8995
1639087200000|2021-12-09 22:00:00|2087.59|2067.59|2084.62|2064.62|2107.48|2087.48|2069.99|2049.99|4187
1639090800000|2021-12-09 23:00:00|2084.61|2064.61|2037.51|2017.51|2094.72|2074.72|2036.4|2016.4|7265
1639094400000|2021-12-10 00:00:00|2037.48|2017.48|2067.94|2047.94|2097.52|2077.52|2033.48|2013.48|9781
1639098000000|2021-12-10 01:00:00|2067.12|2047.12|2063.82|2043.82|2094.68|2074.68|2049.9|2029.9|7076
1639101600000|2021-12-10 02:00:00|2063.54|2043.54|2060.6|2040.6|2073.94|2053.94|2044.87|2024.87|6949
1639105200000|2021-12-10 03:00:00|2060.54|2040.54|2034.02|2014.02|2066.2|2046.2|2027.43|2007.43|6315
1639108800000|2021-12-10 04:00:00|2034.05|2014.05|2007.98|1987.98|2039.73|2019.73|2005.5|1985.5|7352
1639112400000|2021-12-10 05:00:00|2008.01|1988.01|2006.68|1986.68|2028.7|2008.7|1995.44|1975.44|7493
1639116000000|2021-12-10 06:00:00|2006.67|1986.67|1970.82|1950.82|2010.74|1990.74|1967.35|1947.35|7559
1639119600000|2021-12-10 07:00:00|1970.69|1950.69|1954.04|1934.04|1975|1955|1939.1|1919.1|8845
1639123200000|2021-12-10 08:00:00|1954.1|1934.1|1966.9|1946.9|1976.61|1956.61|1950.64|1930.64|7992
1639126800000|2021-12-10 09:00:00|1966.92|1946.92|1990.33|1970.33|1993.4|1973.4|1946.59|1926.59|7997
1639130400000|2021-12-10 10:00:00|1990.34|1970.34|1988.59|1968.59|1998.41|1978.41|1975.87|1955.87|6859
1639134000000|2021-12-10 11:00:00|1988.6|1968.6|2019.47|1999.47|2027.54|2007.54|1986.15|1966.15|7285
1639137600000|2021-12-10 12:00:00|2019.44|1999.44|2046.79|2026.79|2052.5|2032.5|2016.36|1996.36|5242
1639141200000|2021-12-10 13:00:00|2046.98|2026.98|2064.62|2044.62|2083.03|2063.03|2018.29|1998.29|7617
1639144800000|2021-12-10 14:00:00|2064.75|2044.75|1993.55|1973.55|2080.54|2060.54|1986.9|1966.9|7326
1639148400000|2021-12-10 15:00:00|1993.58|1973.58|1963.19|1943.19|2009.44|1989.44|1953.77|1933.77|8922
1639152000000|2021-12-10 16:00:00|1963.25|1943.25|1912.93|1892.93|1963.35|1943.35|1901.93|1881.93|8926
1639155600000|2021-12-10 17:00:00|1912.91|1892.91|1928.21|1908.21|1929.57|1909.57|1897.6|1877.6|7286
1639159200000|2021-12-10 18:00:00|1928.3|1908.3|1925.16|1905.16|1945.65|1925.65|1920.67|1900.67|7435
1639162800000|2021-12-10 19:00:00|1925.17|1905.17|1946.2|1926.2|1952.52|1932.52|1918.69|1898.69|5853
1639166400000|2021-12-10 20:00:00|1945.94|1925.94|1952.3|1932.3|1962.59|1942.59|1938.5|1918.5|6370
1639170000000|2021-12-10 21:00:00|1952.39|1932.39|1932.69|1912.69|1970.62|1946.15|1932.69|1912.69|5528
1639209600000|2021-12-11 08:00:00|1925.81|1905.81|1928.42|1908.42|1965.92|1948.48|1912.44|1892.44|7649
1639213200000|2021-12-11 09:00:00|1928.45|1908.45|1939.08|1919.08|1940.62|1920.62|1914.64|1894.64|6557
1639216800000|2021-12-11 10:00:00|1939.13|1919.13|1953.88|1933.88|1959.49|1939.49|1936.27|1916.27|5607
1639220400000|2021-12-11 11:00:00|1953.86|1933.86|1953.1|1933.1|1962.04|1942.04|1948.79|1928.79|6212
1639224000000|2021-12-11 12:00:00|1953.27|1933.27|1972.75|1952.75|1977.13|1957.13|1948|1928|5637
1639227600000|2021-12-11 13:00:00|1972.69|1952.69|1959.87|1939.87|1984.25|1971.95|1951.66|1931.66|7877
1639231200000|2021-12-11 14:00:00|1959.83|1939.83|1970.39|1950.39|1975.71|1955.71|1953.97|1933.97|6990
1639234800000|2021-12-11 15:00:00|1970.37|1950.37|2015.41|1995.41|2015.43|1995.43|1969.98|1949.98|7630
1639238400000|2021-12-11 16:00:00|2015.4|1995.4|2003.79|1983.79|2029.73|2009.73|1997.77|1977.77|8077
1639242000000|2021-12-11 17:00:00|2003.77|1983.77|1990.59|1970.59|2006.11|1986.11|1985.2|1965.2|7156
1639245600000|2021-12-11 18:00:00|1990.55|1970.55|1975.05|1955.05|1994.85|1974.85|1973.59|1953.59|6783
1639249200000|2021-12-11 19:00:00|1974.99|1954.99|1953.32|1933.32|1975.85|1955.85|1949.84|1929.84|5464
1639252800000|2021-12-11 20:00:00|1953.34|1933.34|1963.97|1943.97|1977.89|1957.89|1952.96|1932.96|5924
1639256400000|2021-12-11 21:00:00|1964.03|1944.03|1966.67|1946.67|1968.91|1948.91|1951.23|1931.23|6092
1639260000000|2021-12-11 22:00:00|1966.73|1946.73|1967.78|1947.78|1973.34|1953.34|1957.99|1937.99|4072
1639263600000|2021-12-11 23:00:00|1967.77|1947.77|2005.06|1985.06|2019.41|1999.41|1967.21|1947.21|5643
1639267200000|2021-12-12 00:00:00|2005.21|1985.21|1981.37|1961.37|2009.52|1989.52|1976.69|1956.69|7259
1639270800000|2021-12-12 01:00:00|1981.34|1961.34|1979.29|1959.29|2001.47|1981.47|1975.25|1955.25|6154
1639274400000|2021-12-12 02:00:00|1979.28|1959.28|1973.55|1953.55|1985.12|1965.12|1970.93|1950.93|6641
1639278000000|2021-12-12 03:00:00|1973.54|1953.54|1983.18|1963.18|1986.93|1966.93|1973.5|1953.5|4900
1639281600000|2021-12-12 04:00:00|1983.24|1963.24|1966.44|1946.44|1984.66|1964.66|1956.27|1936.27|6638
1639285200000|2021-12-12 05:00:00|1966.63|1946.63|1971.61|1951.61|1982.4|1962.4|1966.21|1946.21|5532
1639288800000|2021-12-12 06:00:00|1971.59|1951.59|1987.65|1967.65|1996.45|1976.45|1968.7|1948.7|5917
1639292400000|2021-12-12 07:00:00|1987.67|1967.67|1997.4|1977.4|1998.03|1978.03|1978.73|1958.73|5474
1639296000000|2021-12-12 08:00:00|1997.47|1977.47|1968.12|1948.12|1998.68|1978.68|1965.02|1945.02|4282
1639299600000|2021-12-12 09:00:00|1968.01|1948.01|1947.62|1927.62|1977.9|1957.9|1946.37|1926.37|5732
1639303200000|2021-12-12 10:00:00|1947.64|1927.64|1946.28|1926.28|1954.75|1934.75|1933.32|1913.32|4942
1639306800000|2021-12-12 11:00:00|1946.24|1926.24|1960.19|1940.19|1969.19|1949.19|1940.68|1920.68|4757
1639310400000|2021-12-12 12:00:00|1960.12|1940.12|1962.51|1942.51|1977.52|1957.52|1955.92|1935.92|6311
1639314000000|2021-12-12 13:00:00|1962.48|1942.48|1981.11|1961.11|1982.4|1962.4|1954.36|1934.36|5126
1639317600000|2021-12-12 14:00:00|1981.1|1961.1|1986.15|1966.15|1989.66|1969.66|1971.5|1951.5|4824
1639321200000|2021-12-12 15:00:00|1986.33|1966.33|1966.27|1946.27|1987.76|1967.76|1964.1|1944.1|4705
1639324800000|2021-12-12 16:00:00|1966.28|1946.28|1984.8|1964.8|1986.02|1966.02|1959.64|1939.64|3805
1639328400000|2021-12-12 17:00:00|1984.76|1964.76|2024.17|2004.17|2024.69|2004.69|1983.37|1963.37|7408
1639332000000|2021-12-12 18:00:00|2024.16|2004.16|2065.66|2045.66|2070.34|2050.34|2024.16|2004.16|7683
1639335600000|2021-12-12 19:00:00|2065.67|2045.67|2049.35|2029.35|2078.07|2058.07|2049.22|2029.22|6151
1639339200000|2021-12-12 20:00:00|2049.36|2029.36|2063.18|2041.68|2068.65|2048.65|2048.65|2028.65|5185
1639342800000|2021-12-12 21:00:00|2063.35|2041.85|2068.19|2046.69|2090.02|2068.52|2059.87|2038.37|5418
1639346400000|2021-12-12 22:00:00|2068.17|2046.67|2069.41|2049.41|2079.11|2059.11|2062.58|2042.58|4384
1639350000000|2021-12-12 23:00:00|2069.5|2049.5|2052.86|2032.86|2076.12|2056.12|2047.52|2027.52|6451
1639353600000|2021-12-13 00:00:00|2052.54|2032.54|2031.52|2011.52|2065.92|2045.92|2027.84|2007.84|7165
1639357200000|2021-12-13 01:00:00|2031.57|2011.57|1983.02|1963.02|2036.68|2016.68|1982.7|1962.7|7706
1639360800000|2021-12-13 02:00:00|1983.17|1963.17|1967.59|1947.59|2003.09|1983.09|1965.28|1945.28|8075
1639364400000|2021-12-13 03:00:00|1967.58|1947.58|1969.19|1949.19|1977.26|1957.26|1959.85|1939.85|6364
1639368000000|2021-12-13 04:00:00|1969.21|1949.21|1970.44|1950.44|1974.12|1954.12|1959.36|1939.36|5650
1639371600000|2021-12-13 05:00:00|1970.32|1950.32|1964.1|1944.1|1971.87|1951.87|1945.88|1925.88|6596
1639375200000|2021-12-13 06:00:00|1964.13|1944.13|1931.79|1911.79|1964.13|1944.13|1929.19|1909.19|7273
1639378800000|2021-12-13 07:00:00|1931.29|1911.29|1915.13|1895.13|1939.06|1919.06|1908.68|1888.68|7196
1639382400000|2021-12-13 08:00:00|1915.14|1895.14|1935.44|1915.44|1944.72|1924.72|1899.7|1879.7|7649
1639386000000|2021-12-13 09:00:00|1935.24|1915.24|1924.88|1904.88|1936.44|1916.44|1912.71|1892.71|6189
1639389600000|2021-12-13 10:00:00|1924.8|1904.8|1918.51|1898.51|1930.79|1910.79|1906.32|1886.32|7031
1639393200000|2021-12-13 11:00:00|1918.49|1898.49|1927.5|1907.5|1931.63|1911.63|1913.07|1893.07|6479
1639396800000|2021-12-13 12:00:00|1927.81|1907.81|1917.63|1897.63|1942.22|1922.22|1915.29|1895.29|6713
1639400400000|2021-12-13 13:00:00|1917.75|1897.75|1908|1888|1920.51|1900.51|1889.18|1869.18|7607
1639404000000|2021-12-13 14:00:00|1907.81|1887.81|1845.42|1825.42|1908|1888|1836.14|1816.14|8819
1639407600000|2021-12-13 15:00:00|1845.43|1825.43|1812.75|1792.75|1845.79|1825.79|1793.78|1773.78|9979
1639411200000|2021-12-13 16:00:00|1812.74|1792.74|1817.08|1797.08|1832.22|1812.22|1795.93|1775.93|10558
1639414800000|2021-12-13 17:00:00|1816.91|1796.91|1830.38|1810.38|1851.79|1831.79|1812.56|1792.56|8106
1639418400000|2021-12-13 18:00:00|1830.47|1810.47|1817.45|1797.45|1835.66|1815.66|1811.03|1791.03|6808
1639422000000|2021-12-13 19:00:00|1817.46|1797.46|1796.76|1776.76|1817.48|1797.48|1741.6|1721.6|10462
1639425600000|2021-12-13 20:00:00|1796.36|1776.36|1780.16|1760.16|1808.05|1788.05|1764.13|1744.13|9372
1639429200000|2021-12-13 21:00:00|1780.67|1760.67|1798.37|1778.37|1811.15|1791.15|1767.3|1747.3|9510
1639432800000|2021-12-13 22:00:00|1798.39|1778.39|1819.42|1799.42|1826.8|1806.8|1791.1|1771.1|4544
1639436400000|2021-12-13 23:00:00|1818.68|1798.68|1788.51|1768.51|1819.26|1799.26|1780.16|1760.16|6046
1639440000000|2021-12-14 00:00:00|1788.49|1768.49|1806.9|1786.9|1826.1|1806.1|1769.89|1749.89|8641
1639443600000|2021-12-14 01:00:00|1806.89|1786.89|1807.58|1787.58|1817.5|1797.5|1782.13|1762.13|6706
1639447200000|2021-12-14 02:00:00|1807.57|1787.57|1804.19|1784.19|1812.78|1792.78|1787|1767|7087
1639450800000|2021-12-14 03:00:00|1804.3|1784.3|1810.12|1790.12|1825.51|1805.51|1796.47|1776.47|7560
1639454400000|2021-12-14 04:00:00|1810.17|1790.17|1802.01|1782.01|1814.87|1794.87|1792.84|1772.84|6627
1639458000000|2021-12-14 05:00:00|1802.19|1782.19|1782.48|1762.48|1814.71|1794.71|1780.64|1760.64|6824
1639461600000|2021-12-14 06:00:00|1782.51|1762.51|1798.25|1778.25|1798.32|1778.32|1765.09|1745.09|7663
1639465200000|2021-12-14 07:00:00|1798.39|1778.39|1814.11|1794.11|1818.13|1798.13|1793.98|1773.98|7085
1639468800000|2021-12-14 08:00:00|1814.09|1794.09|1837.17|1817.17|1838.99|1818.99|1811.02|1791.02|7586
1639472400000|2021-12-14 09:00:00|1836.89|1816.89|1798.48|1778.48|1839.18|1819.18|1797.62|1777.62|6790
1639476000000|2021-12-14 10:00:00|1798.45|1778.45|1833.2|1813.2|1837.41|1817.41|1798.41|1778.41|6871
1639479600000|2021-12-14 11:00:00|1832.91|1812.91|1851.24|1831.24|1855.53|1835.53|1821.82|1801.82|8168
1639483200000|2021-12-14 12:00:00|1851.38|1831.38|1845.88|1825.88|1870.52|1850.52|1844.65|1824.65|7291
1639486800000|2021-12-14 13:00:00|1845.96|1825.96|1826.39|1806.39|1858.41|1838.41|1814.55|1794.55|6804
1639490400000|2021-12-14 14:00:00|1826.37|1806.37|1831.52|1811.52|1840.54|1820.54|1805.91|1785.91|8150
1639494000000|2021-12-14 15:00:00|1831.46|1811.46|1807.1|1787.1|1848.78|1828.78|1797.83|1777.83|8890
1639497600000|2021-12-14 16:00:00|1807.11|1787.11|1796.75|1776.75|1822.61|1802.61|1788.71|1768.71|8874
1639501200000|2021-12-14 17:00:00|1796.76|1776.76|1788.6|1768.6|1816|1796|1785.09|1765.09|7354
1639504800000|2021-12-14 18:00:00|1788.61|1768.61|1774.17|1754.17|1805.58|1785.58|1755.52|1735.52|8267
1639508400000|2021-12-14 19:00:00|1774.1|1754.1|1778.86|1758.86|1797.35|1777.35|1769.5|1749.5|8066
1639512000000|2021-12-14 20:00:00|1778.84|1758.84|1822.54|1802.54|1828.92|1808.92|1773.07|1753.07|9464
1639515600000|2021-12-14 21:00:00|1822.78|1802.78|1845.61|1825.61|1866.85|1846.85|1811.63|1791.63|8066
1639519200000|2021-12-14 22:00:00|1845.63|1825.63|1844.91|1824.91|1857|1837|1835.63|1815.63|5045
1639522800000|2021-12-14 23:00:00|1844.93|1824.93|1855.49|1835.49|1859.1|1839.1|1836.58|1816.58|5648
1639526400000|2021-12-15 00:00:00|1855.07|1835.07|1852.08|1832.08|1866.34|1846.34|1842.54|1822.54|5972
1639530000000|2021-12-15 01:00:00|1852.1|1832.1|1844.36|1824.36|1853.84|1833.84|1837.43|1817.43|5505
1639533600000|2021-12-15 02:00:00|1844.5|1824.5|1829.4|1809.4|1846.59|1826.59|1824.79|1804.79|6295
1639537200000|2021-12-15 03:00:00|1829.41|1809.41|1839.07|1819.07|1839.9|1819.9|1821.74|1801.74|6174
1639540800000|2021-12-15 04:00:00|1839.05|1819.05|1832.54|1812.54|1848.6|1828.6|1818.6|1798.6|7253
1639544400000|2021-12-15 05:00:00|1832.58|1812.58|1832.62|1812.62|1840.61|1820.61|1824.39|1804.39|6242
1639548000000|2021-12-15 06:00:00|1832.65|1812.65|1836.34|1816.34|1844.07|1824.07|1830.56|1810.56|6814
1639551600000|2021-12-15 07:00:00|1835.89|1815.89|1859.34|1839.34|1862.58|1842.58|1829.73|1809.73|6770
1639555200000|2021-12-15 08:00:00|1859.35|1839.35|1871.2|1851.2|1884.15|1864.15|1859.33|1839.33|7790
1639558800000|2021-12-15 09:00:00|1871.21|1851.21|1875.57|1855.57|1876.65|1856.65|1857.77|1837.77|5027
1639562400000|2021-12-15 10:00:00|1875.58|1855.58|1858.27|1838.27|1888.19|1868.19|1857.18|1837.18|5299
1639566000000|2021-12-15 11:00:00|1858.28|1838.28|1843.71|1823.71|1864.87|1844.87|1842.68|1822.68|7065
1639569600000|2021-12-15 12:00:00|1843.8|1823.8|1806.77|1786.77|1855.06|1835.06|1805.44|1785.44|7812
1639573200000|2021-12-15 13:00:00|1806.83|1786.83|1811.15|1791.15|1822.65|1802.65|1800.29|1780.29|7566
1639576800000|2021-12-15 14:00:00|1811.25|1791.25|1798.55|1778.55|1817.71|1797.71|1789.86|1769.86|8293
1639580400000|2021-12-15 15:00:00|1798.56|1778.56|1738.08|1718.08|1803.88|1783.88|1738.08|1718.08|6656
1639584000000|2021-12-15 16:00:00|1738.03|1718.03|1765.4|1745.4|1765.4|1745.4|1736.7|1716.7|7077
1639587600000|2021-12-15 17:00:00|1765.3|1745.3|1779.91|1759.91|1786.21|1766.21|1760.65|1740.65|7323
1639591200000|2021-12-15 18:00:00|1779.89|1759.89|1818.06|1798.06|1842.26|1822.26|1772.92|1752.92|8366
1639594800000|2021-12-15 19:00:00|1818.14|1798.14|1898.54|1878.54|1906.25|1886.25|1791.96|1771.96|12279
1639598400000|2021-12-15 20:00:00|1898.53|1878.53|1957.38|1937.38|1967.37|1947.37|1896.79|1876.79|10482
1639602000000|2021-12-15 21:00:00|1957.76|1937.76|1986.5|1966.5|2008.32|1988.32|1948.21|1928.21|9343
1639605600000|2021-12-15 22:00:00|1986.49|1966.49|1953.08|1933.08|1990.7|1970.7|1951.15|1931.15|4904
1639609200000|2021-12-15 23:00:00|1953.02|1933.02|1979.9|1959.9|1995.42|1975.42|1949.39|1929.39|6262
1639612800000|2021-12-16 00:00:00|1979.59|1959.59|2008.49|1988.49|2008.75|1988.75|1979.54|1959.54|6128
1639616400000|2021-12-16 01:00:00|2008.58|1988.58|2007.58|1987.58|2017.5|1997.5|1992.76|1972.76|4935
1639620000000|2021-12-16 02:00:00|2007.57|1987.57|2004.22|1984.22|2010.04|1990.04|1994.33|1974.33|4303
1639623600000|2021-12-16 03:00:00|2004.28|1984.28|1999.09|1979.09|2009.75|1989.75|1992.82|1972.82|5378
1639627200000|2021-12-16 04:00:00|1999.12|1979.12|1984.56|1964.56|2002.81|1982.81|1976.63|1956.63|4822
1639630800000|2021-12-16 05:00:00|1984.55|1964.55|1959.03|1939.03|1990.68|1970.68|1958.52|1938.52|4873
1639634400000|2021-12-16 06:00:00|1959.08|1939.08|1982.31|1962.31|1983.03|1963.03|1959.08|1939.08|5622
1639638000000|2021-12-16 07:00:00|1982.34|1962.34|1991.65|1971.65|2004.5|1984.5|1979.61|1959.61|5960
1639641600000|2021-12-16 08:00:00|1991.63|1971.63|1983.63|1963.63|1995.31|1975.31|1976.07|1956.07|5348
1639645200000|2021-12-16 09:00:00|1983.6|1963.6|1992.63|1972.63|1993.77|1973.77|1982.04|1962.04|4664
1639648800000|2021-12-16 10:00:00|1992.62|1972.62|2014.45|1994.45|2015.51|1995.51|1990.81|1970.81|6495
1639652400000|2021-12-16 11:00:00|2014.55|1994.55|2035|2015|2043.25|2023.25|1994.83|1974.83|6509
1639656000000|2021-12-16 12:00:00|2034.98|2014.98|2000.27|1980.27|2035.51|2015.51|1996.65|1976.65|6238
1639659600000|2021-12-16 13:00:00|2000.19|1980.19|2016.26|1996.26|2028.11|2008.11|1987.74|1967.74|8561
1639663200000|2021-12-16 14:00:00|2016.25|1996.25|1993.34|1973.34|2016.42|1996.42|1991.92|1971.92|7622
1639666800000|2021-12-16 15:00:00|1993.36|1973.36|1991.87|1971.87|1999.93|1979.93|1972.03|1952.03|7967
1639670400000|2021-12-16 16:00:00|1991.9|1971.9|1975.6|1955.6|1997.13|1977.13|1974.62|1954.62|8714
1639674000000|2021-12-16 17:00:00|1975.62|1955.62|1949.57|1929.57|1976.6|1956.6|1946.73|1926.73|7712
1639677600000|2021-12-16 18:00:00|1949.37|1929.37|1935.49|1915.49|1962.83|1942.83|1926.56|1906.56|6520
1639681200000|2021-12-16 19:00:00|1935.51|1915.51|1908.77|1888.77|1943.8|1923.8|1903.11|1883.11|7134
1639684800000|2021-12-16 20:00:00|1908.75|1888.75|1922.05|1902.05|1938.25|1918.25|1906.51|1886.51|6958
1639688400000|2021-12-16 21:00:00|1922.51|1902.51|1931.61|1911.61|1933.46|1913.46|1919.42|1899.42|5991
1639692000000|2021-12-16 22:00:00|1931.6|1911.6|1908.15|1888.15|1935.14|1915.14|1896.51|1876.51|3862
1639695600000|2021-12-16 23:00:00|1908.14|1888.14|1886.88|1866.88|1908.26|1888.26|1880.35|1860.35|7179
1639699200000|2021-12-17 00:00:00|1886.92|1866.92|1909.59|1889.59|1915.3|1895.3|1881.37|1861.37|7544
1639702800000|2021-12-17 01:00:00|1909.61|1889.61|1906.05|1886.05|1913.92|1893.92|1894.17|1874.17|5735
1639706400000|2021-12-17 02:00:00|1906.04|1886.04|1912.35|1892.35|1912.5|1892.5|1894.76|1874.76|5926
1639710000000|2021-12-17 03:00:00|1912.5|1892.5|1913.22|1893.22|1918.6|1898.6|1902.2|1882.2|4598
1639713600000|2021-12-17 04:00:00|1913.21|1893.21|1924.4|1904.4|1928.43|1908.43|1912.48|1892.48|3499
1639717200000|2021-12-17 05:00:00|1924.5|1904.5|1913.2|1893.2|1926.13|1906.13|1908.58|1888.58|5438
1639720800000|2021-12-17 06:00:00|1913.61|1893.61|1916.88|1896.88|1924.89|1904.89|1906.4|1886.4|4842
1639724400000|2021-12-17 07:00:00|1916.86|1896.86|1907.81|1887.81|1917.3|1897.3|1883.29|1863.29|7076
1639728000000|2021-12-17 08:00:00|1907.82|1887.82|1919.53|1899.53|1922.59|1902.59|1901.38|1881.38|4724
1639731600000|2021-12-17 09:00:00|1919.49|1899.49|1929.95|1909.95|1932.77|1912.77|1900.77|1880.77|5441
1639735200000|2021-12-17 10:00:00|1929.96|1909.96|1888.63|1868.63|1931|1911|1877|1857|7327
1639738800000|2021-12-17 11:00:00|1888.82|1868.82|1902.74|1882.74|1913.49|1893.49|1883.82|1863.82|7015
1639742400000|2021-12-17 12:00:00|1902.75|1882.75|1883|1863|1908.97|1888.97|1881.1|1861.1|8064
1639746000000|2021-12-17 13:00:00|1883.17|1863.17|1859.7|1839.7|1883.63|1863.63|1854.44|1834.44|7781
1639749600000|2021-12-17 14:00:00|1859.72|1839.72|1806.88|1786.88|1861.52|1841.52|1786.19|1766.19|9818
1639753200000|2021-12-17 15:00:00|1806.9|1786.9|1852.65|1832.65|1854.69|1834.69|1786.17|1766.17|9316
1639756800000|2021-12-17 16:00:00|1852.41|1832.41|1880.39|1860.39|1901.16|1881.16|1847.53|1827.53|9371
1639760400000|2021-12-17 17:00:00|1880.36|1860.36|1835.07|1815.07|1880.36|1860.36|1827.57|1807.57|8091
1639764000000|2021-12-17 18:00:00|1834.92|1814.92|1849.14|1829.14|1850.51|1830.51|1824.27|1804.27|6598
1639767600000|2021-12-17 19:00:00|1849.19|1829.19|1836.68|1816.68|1855.11|1835.11|1832.85|1812.85|6535
1639771200000|2021-12-17 20:00:00|1836.67|1816.67|1810.38|1790.38|1840.67|1820.67|1804.04|1784.04|8064
1639774800000|2021-12-17 21:00:00|1809.97|1789.97|1853.15|1833.15|1864.67|1844.67|1804.66|1784.66|7078
1639814400000|2021-12-18 08:00:00|1955.85|1935.85|1964.29|1944.29|1980.62|1960.62|1954.66|1934.66|5755
1639818000000|2021-12-18 09:00:00|1964.38|1944.38|1986.1|1966.1|1986.2|1966.2|1963.65|1943.65|5189
1639821600000|2021-12-18 10:00:00|1986.28|1966.28|1992.38|1972.38|1995.54|1975.54|1968.12|1948.12|6163
1639825200000|2021-12-18 11:00:00|1992.4|1972.4|1989.47|1969.47|1993.55|1973.55|1974.08|1954.08|5172
1639828800000|2021-12-18 12:00:00|1989.54|1969.54|1997.35|1977.35|2008.58|1988.58|1985.81|1965.81|5042
1639832400000|2021-12-18 13:00:00|1997.32|1977.32|1965.94|1945.94|2001.01|1981.01|1965.29|1945.29|5384
1639836000000|2021-12-18 14:00:00|1965.95|1945.95|1991.23|1971.23|1994.27|1974.27|1964.65|1944.65|6358
1639839600000|2021-12-18 15:00:00|1991.27|1971.27|1969.02|1949.02|2001.34|1981.34|1967.88|1947.88|5662
1639843200000|2021-12-18 16:00:00|1969|1949|1952.43|1932.43|1972.65|1952.65|1952.32|1932.32|6260
1639846800000|2021-12-18 17:00:00|1952.42|1932.42|1939.5|1919.5|1956.8|1936.8|1938|1918|5014
1639850400000|2021-12-18 18:00:00|1939.51|1919.51|1947.7|1927.7|1950.25|1930.25|1937.91|1917.91|4881
1639854000000|2021-12-18 19:00:00|1947.71|1927.71|1946.61|1926.61|1952.39|1932.39|1928.56|1908.56|6146
1639857600000|2021-12-18 20:00:00|1946.6|1926.6|1958.82|1938.82|1960.21|1940.21|1935|1915|4957
1639861200000|2021-12-18 21:00:00|1959.13|1939.13|1965.88|1945.88|1966.37|1946.37|1949|1929|3942
1639864800000|2021-12-18 22:00:00|1966.12|1946.12|1953.77|1933.77|1974.58|1954.58|1950.95|1930.95|3321
1639868400000|2021-12-18 23:00:00|1953.87|1933.87|1964.19|1944.19|1970.69|1950.69|1949.55|1929.55|5232
1639872000000|2021-12-19 00:00:00|1964.17|1944.17|1945.64|1925.64|1966.47|1946.47|1937.32|1917.32|6381
1639875600000|2021-12-19 01:00:00|1945.65|1925.65|1945.56|1925.56|1961.23|1941.23|1929.94|1909.94|6323
1639879200000|2021-12-19 02:00:00|1945.57|1925.57|1968.44|1948.44|1972.32|1952.32|1939.36|1919.36|5816
1639882800000|2021-12-19 03:00:00|1968.45|1948.45|2022.13|2002.13|2022.91|2002.91|1968.42|1948.42|7858
1639886400000|2021-12-19 04:00:00|2022.18|2002.18|2032.91|2012.91|2046.8|2026.8|2019.48|1999.48|7155
1639890000000|2021-12-19 05:00:00|2032.98|2012.98|2002.7|1982.7|2039.18|2019.18|1999.76|1979.76|6007
1639893600000|2021-12-19 06:00:00|2002.71|1982.71|1996.82|1976.82|2018.04|1998.04|1995.42|1975.42|4660
1639897200000|2021-12-19 07:00:00|1996.87|1976.87|1994.83|1974.83|2010.58|1990.58|1994.59|1974.59|4845
1639900800000|2021-12-19 08:00:00|1994.85|1974.85|1988.27|1968.27|2000.29|1980.29|1985.66|1965.66|4408
1639904400000|2021-12-19 09:00:00|1988.24|1968.24|1983.31|1963.31|1993.33|1973.33|1969.09|1949.09|6076
1639908000000|2021-12-19 10:00:00|1983.3|1963.3|1979.18|1959.18|1988.75|1968.75|1959.5|1939.5|5496
1639911600000|2021-12-19 11:00:00|1979.49|1959.49|1991.08|1971.08|1994.53|1974.53|1968.7|1948.7|4626
1639915200000|2021-12-19 12:00:00|1991.18|1971.18|2002.14|1982.14|2005.73|1985.73|1977.68|1957.68|5148
1639918800000|2021-12-19 13:00:00|2002.13|1982.13|2007.96|1987.96|2016.11|1996.11|1975.04|1955.04|6732
1639922400000|2021-12-19 14:00:00|2007.9|1987.9|1992.29|1972.29|2028.32|2008.32|1978.46|1958.46|7940
1639926000000|2021-12-19 15:00:00|1992.22|1972.22|1972.5|1952.5|1995.45|1975.45|1968.56|1948.56|5968
1639929600000|2021-12-19 16:00:00|1972.71|1952.71|1954.83|1934.83|1993.11|1973.11|1954.83|1934.83|4330
1639933200000|2021-12-19 17:00:00|1955.21|1935.21|1949.19|1929.19|1958.96|1938.96|1937.67|1917.67|5392
1639936800000|2021-12-19 18:00:00|1949.1|1929.1|1944.59|1924.59|1950.88|1930.88|1934.12|1914.12|5275
1639940400000|2021-12-19 19:00:00|1944.46|1924.46|1900.3|1880.3|1949.51|1929.51|1898.28|1878.28|6677
1639944000000|2021-12-19 20:00:00|1900.43|1880.43|1914.73|1893.23|1920.25|1898.75|1892.82|1872.82|6647
1639947600000|2021-12-19 21:00:00|1914.74|1893.24|1912.61|1891.11|1925.32|1903.82|1909.34|1887.84|6552
1639951200000|2021-12-19 22:00:00|1912.6|1891.1|1926.49|1906.49|1932.48|1912.48|1909.11|1887.61|5151
1639954800000|2021-12-19 23:00:00|1926.53|1906.53|1896.79|1876.79|1931.46|1911.46|1891.6|1871.6|6603
1639958400000|2021-12-20 00:00:00|1896.8|1876.8|1916.56|1896.56|1916.66|1896.66|1869.29|1849.29|6889
1639962000000|2021-12-20 01:00:00|1916.6|1896.6|1906.61|1886.61|1928.95|1908.95|1890.36|1870.36|6954
1639965600000|2021-12-20 02:00:00|1906.56|1886.56|1890.5|1870.5|1908.64|1888.64|1885.89|1865.89|6559
1639969200000|2021-12-20 03:00:00|1890.3|1870.3|1897.42|1877.42|1904.02|1884.02|1883.5|1863.5|6683
1639972800000|2021-12-20 04:00:00|1897.4|1877.4|1897.96|1877.96|1908.54|1888.54|1892.03|1872.03|6566
1639976400000|2021-12-20 05:00:00|1897.92|1877.92|1859.48|1839.48|1903.39|1883.39|1857.73|1837.73|5959
1639980000000|2021-12-20 06:00:00|1859.47|1839.47|1870.85|1850.85|1873.6|1853.6|1848.93|1828.93|7031
1639983600000|2021-12-20 07:00:00|1870.89|1850.89|1866.63|1846.63|1872.84|1852.84|1848.33|1828.33|6715
1639987200000|2021-12-20 08:00:00|1866.61|1846.61|1857.61|1837.61|1874.98|1854.98|1852.66|1832.66|6823
1639990800000|2021-12-20 09:00:00|1857.6|1837.6|1832.3|1812.3|1859.66|1839.66|1826.87|1806.87|7590
1639994400000|2021-12-20 10:00:00|1832.17|1812.17|1845.36|1825.36|1857.55|1837.55|1831.16|1811.16|6587
1639998000000|2021-12-20 11:00:00|1845.47|1825.47|1866.13|1846.13|1866.35|1846.35|1842.4|1822.4|5066
1640001600000|2021-12-20 12:00:00|1866.15|1846.15|1837.62|1817.62|1866.41|1846.41|1831.28|1811.28|5970
1640005200000|2021-12-20 13:00:00|1837.57|1817.57|1825.67|1805.67|1852.56|1832.56|1825.11|1805.11|6091
1640008800000|2021-12-20 14:00:00|1825.73|1805.73|1867.63|1847.63|1867.75|1847.75|1814.92|1794.92|8560
1640012400000|2021-12-20 15:00:00|1867.4|1847.4|1854.52|1834.52|1869.72|1849.72|1848.33|1828.33|7346
1640016000000|2021-12-20 16:00:00|1854.34|1834.34|1880.87|1860.87|1884.36|1864.36|1846.11|1826.11|7831
1640019600000|2021-12-20 17:00:00|1880.9|1860.9|1864.89|1844.89|1892.5|1872.5|1864.21|1844.21|6529
1640023200000|2021-12-20 18:00:00|1864.74|1844.74|1878.78|1858.78|1881.42|1861.42|1863.76|1843.76|6332
1640026800000|2021-12-20 19:00:00|1878.82|1858.82|1879.59|1859.59|1893.75|1873.75|1874.48|1854.48|5656
1640030400000|2021-12-20 20:00:00|1879.57|1859.57|1898.32|1878.32|1907.5|1887.5|1879.57|1859.57|6767
1640034000000|2021-12-20 21:00:00|1898.33|1878.33|1893|1873|1921.33|1901.33|1892.81|1872.81|6449
1640037600000|2021-12-20 22:00:00|1893.09|1873.09|1873.71|1853.71|1899.43|1879.43|1873.71|1853.71|4145
1640041200000|2021-12-20 23:00:00|1873.68|1853.68|1888.32|1868.32|1900.32|1880.32|1873.68|1853.68|6431
1640044800000|2021-12-21 00:00:00|1888.47|1868.47|1867.73|1847.73|1895.07|1875.07|1865.93|1845.93|6620
1640048400000|2021-12-21 01:00:00|1867.72|1847.72|1864.49|1844.49|1870.4|1850.4|1848.32|1828.32|4841
1640052000000|2021-12-21 02:00:00|1864.45|1844.45|1850.53|1830.53|1867.83|1847.83|1847.11|1827.11|4911
1640055600000|2021-12-21 03:00:00|1850.55|1830.55|1884.67|1864.67|1888.49|1868.49|1848.47|1828.47|6391
1640059200000|2021-12-21 04:00:00|1884.65|1864.65|1909.57|1889.57|1927.57|1907.57|1884.65|1864.65|7321
1640062800000|2021-12-21 05:00:00|1909.56|1889.56|1918.45|1898.45|1920.5|1900.5|1906.35|1886.35|6102
1640066400000|2021-12-21 06:00:00|1918.54|1898.54|1924.15|1904.15|1925.42|1905.42|1912.56|1892.56|5906
1640070000000|2021-12-21 07:00:00|1924.33|1904.33|1911.96|1891.96|1924.39|1904.39|1907.09|1887.09|4068
1640073600000|2021-12-21 08:00:00|1911.94|1891.94|1934.4|1914.4|1935.45|1915.45|1907.78|1887.78|5469
1640077200000|2021-12-21 09:00:00|1934.48|1914.48|1927.45|1907.45|1939.43|1919.43|1924.48|1904.48|4289
1640080800000|2021-12-21 10:00:00|1927.68|1907.68|1928.42|1908.42|1938.74|1918.74|1925.5|1905.5|3497
1640084400000|2021-12-21 11:00:00|1928.51|1908.51|1929.08|1909.08|1937.71|1917.71|1923.61|1903.61|2871
1640088000000|2021-12-21 12:00:00|1929.03|1909.03|1932.95|1912.95|1951.14|1931.14|1924.51|1904.51|4357
1640091600000|2021-12-21 13:00:00|1932.94|1912.94|1940.44|1920.44|1944.7|1924.7|1927.67|1907.67|5318
1640095200000|2021-12-21 14:00:00|1940.42|1920.42|1922.42|1902.42|1943.24|1923.24|1919.06|1899.06|7191
1640098800000|2021-12-21 15:00:00|1922.38|1902.38|1906.64|1886.64|1925.94|1905.94|1898.17|1878.17|7403
1640102400000|2021-12-21 16:00:00|1907.21|1887.21|1914.72|1894.72|1921.53|1901.53|1903.67|1883.67|6318
1640106000000|2021-12-21 17:00:00|1914.87|1894.87|1909.73|1889.73|1922.06|1902.06|1908.4|1888.4|4140
1640109600000|2021-12-21 18:00:00|1909.72|1889.72|1913.12|1893.12|1917.53|1897.53|1902.05|1882.05|4640
1640113200000|2021-12-21 19:00:00|1913.09|1893.09|1921.43|1901.43|1921.48|1901.48|1902.8|1882.8|6083
1640116800000|2021-12-21 20:00:00|1921.51|1901.51|1916.69|1896.69|1931.83|1911.83|1909.65|1889.65|5498
1640120400000|2021-12-21 21:00:00|1916.7|1896.7|1946.65|1926.65|1949.47|1929.47|1912.65|1892.65|4858
1640124000000|2021-12-21 22:00:00|1946.64|1926.64|1961.68|1941.68|1961.68|1941.68|1939.65|1919.65|3668
1640127600000|2021-12-21 23:00:00|1961.59|1941.59|1953.04|1933.04|1975.78|1955.78|1950.72|1930.72|5636
1640131200000|2021-12-22 00:00:00|1953.07|1933.07|1934.66|1914.66|1962.03|1942.03|1931.85|1911.85|6856
1640134800000|2021-12-22 01:00:00|1934.65|1914.65|1959.71|1939.71|1959.76|1939.76|1933.88|1913.88|5331
1640138400000|2021-12-22 02:00:00|1959.72|1939.72|1982.32|1962.32|2004.03|1984.03|1957.6|1937.6|5842
1640142000000|2021-12-22 03:00:00|1982.29|1962.29|1985.99|1965.99|1992.54|1972.54|1979.94|1959.94|5991
1640145600000|2021-12-22 04:00:00|1986.01|1966.01|1991.95|1971.95|2001.35|1981.35|1979.34|1959.34|3685
1640149200000|2021-12-22 05:00:00|1992.03|1972.03|1997.35|1977.35|2007.32|1987.32|1984.5|1964.5|3394
1640152800000|2021-12-22 06:00:00|1997.42|1977.42|2007.13|1987.13|2014.6|1994.6|1996.62|1976.62|2784
1640156400000|2021-12-22 07:00:00|2007.12|1987.12|2012.9|1992.9|2017.55|1997.55|2006.78|1986.78|6150
1640160000000|2021-12-22 08:00:00|2012.91|1992.91|2013.27|1993.27|2027.69|2007.69|2006.29|1986.29|5445
1640163600000|2021-12-22 09:00:00|2013.25|1993.25|1986.42|1966.42|2020.53|2000.53|1981.32|1961.32|5062
1640167200000|2021-12-22 10:00:00|1986.46|1966.46|2011.53|1991.53|2015.26|1995.26|1985.2|1965.2|5672
1640170800000|2021-12-22 11:00:00|2011.5|1991.5|2036.07|2016.07|2038.33|2018.33|2011.32|1991.32|6483
1640174400000|2021-12-22 12:00:00|2036.47|2016.47|1996.2|1976.2|2051.87|2031.87|1985.12|1965.12|7966
1640178000000|2021-12-22 13:00:00|1996.19|1976.19|2005.6|1985.6|2016.39|1996.39|1991.07|1971.07|8230
1640181600000|2021-12-22 14:00:00|2005.57|1985.57|2033.4|2013.4|2034.38|2014.38|1998.66|1978.66|8107
1640185200000|2021-12-22 15:00:00|2033.42|2013.42|2058.83|2038.83|2060.44|2040.44|2011.38|1991.38|7452
1640188800000|2021-12-22 16:00:00|2058.69|2038.69|2056.1|2036.1|2092|2072|2049.42|2029.42|7042
1640192400000|2021-12-22 17:00:00|2055.91|2035.91|2037.43|2017.43|2065.1|2045.1|2031.97|2011.97|6314
1640196000000|2021-12-22 18:00:00|2037.73|2017.73|2012.98|1992.98|2050.44|2030.44|2009.3|1989.3|6268
1640199600000|2021-12-22 19:00:00|2012.97|1992.97|2041.59|2021.59|2043.5|2023.5|2009.44|1989.44|4289
1640203200000|2021-12-22 20:00:00|2041.56|2021.56|2030.78|2010.78|2042.17|2022.17|2023.25|2003.25|4238
1640206800000|2021-12-22 21:00:00|2030.63|2010.63|2044.51|2024.51|2050|2030|2027.47|2007.47|3624
1640210400000|2021-12-22 22:00:00|2044.49|2024.49|2042.8|2022.8|2050.39|2030.39|2028.77|2008.77|2492
1640214000000|2021-12-22 23:00:00|2042.9|2022.9|2002.83|1982.83|2043.52|2023.52|1998.54|1978.54|4966
1640217600000|2021-12-23 00:00:00|2002.93|1982.93|2009.63|1989.63|2010.79|1990.79|1967.51|1947.51|8039
1640221200000|2021-12-23 01:00:00|2009.6|1989.6|2045.14|2025.14|2045.44|2025.44|1992.5|1972.5|5648
1640224800000|2021-12-23 02:00:00|2045.08|2025.08|2031.65|2011.65|2078.2|2058.2|2030.64|2010.64|6037
1640228400000|2021-12-23 03:00:00|2031.66|2011.66|2066.25|2046.25|2069.54|2049.54|2026.16|2006.16|5065
1640232000000|2021-12-23 04:00:00|2066.27|2046.27|2042.68|2022.68|2076.84|2056.84|2039.91|2019.91|7070
1640235600000|2021-12-23 05:00:00|2042.69|2022.69|2044.76|2024.76|2072.55|2052.55|2034.69|2014.69|5616
1640239200000|2021-12-23 06:00:00|2044.54|2024.54|2079.74|2059.74|2081.5|2061.5|2036.63|2016.63|5764
1640242800000|2021-12-23 07:00:00|2079.65|2059.65|2051.43|2031.43|2099.78|2079.78|2033.15|2013.15|7536
1640246400000|2021-12-23 08:00:00|2051.72|2031.72|2076.56|2056.56|2087.64|2067.64|2047.66|2027.66|7735
1640250000000|2021-12-23 09:00:00|2076.51|2056.51|2093.5|2073.5|2096.62|2076.62|2042.58|2022.58|5672
1640253600000|2021-12-23 10:00:00|2093.49|2073.49|2107.34|2087.34|2109.49|2089.49|2088.68|2068.68|7791
1640257200000|2021-12-23 11:00:00|2106.65|2086.65|2133.66|2113.66|2148.26|2128.26|2106.65|2086.65|7228
1640260800000|2021-12-23 12:00:00|2133.68|2113.68|2125.36|2105.36|2156.87|2136.87|2113.55|2093.55|7153
1640264400000|2021-12-23 13:00:00|2125.29|2105.29|2109.63|2089.63|2133.16|2113.16|2106.64|2086.64|6244
1640268000000|2021-12-23 14:00:00|2109.67|2089.67|2109.37|2089.37|2122.28|2102.28|2095.91|2075.91|7101
1640271600000|2021-12-23 15:00:00|2109.38|2089.38|2116.74|2096.74|2127.68|2107.68|2106.46|2086.46|6918
1640275200000|2021-12-23 16:00:00|2117.01|2097.01|2124.08|2104.08|2128.52|2108.52|2097.06|2077.06|8216
1640278800000|2021-12-23 17:00:00|2124.1|2104.1|2149.51|2129.51|2157.35|2137.35|2119.55|2099.55|8507
1640282400000|2021-12-23 18:00:00|2149.61|2129.61|2167.37|2147.37|2187.36|2167.36|2149.61|2129.61|8655
1640286000000|2021-12-23 19:00:00|2168.44|2148.44|2194.35|2174.35|2208.58|2188.58|2163.88|2143.88|7364
1640289600000|2021-12-23 20:00:00|2194.47|2174.47|2169.11|2149.11|2197.34|2177.34|2167.51|2147.51|7029
1640293200000|2021-12-23 21:00:00|2168.71|2148.71|2166.47|2146.47|2172.7|2152.7|2157.77|2137.77|5804
1640296800000|2021-12-23 22:00:00|2166.44|2146.44|2209.96|2189.96|2229.28|2209.28|2164.23|2144.23|4978
1640300400000|2021-12-23 23:00:00|2209.88|2189.88|2226.35|2206.35|2231.53|2211.53|2199.19|2179.19|6120
1640304000000|2021-12-24 00:00:00|2226.36|2206.36|2233.88|2213.88|2237.66|2219.91|2196.63|2176.63|6355
1640307600000|2021-12-24 01:00:00|2233.74|2213.74|2247.77|2227.77|2272.01|2252.01|2233.17|2213.17|6258
1640311200000|2021-12-24 02:00:00|2248.78|2228.78|2222.25|2202.25|2251.53|2231.53|2220.45|2200.45|5641
1640314800000|2021-12-24 03:00:00|2222.24|2202.24|2221.88|2201.88|2229.37|2209.37|2206.65|2186.65|6295
1640318400000|2021-12-24 04:00:00|2222.03|2202.03|2230.16|2210.16|2230.18|2210.18|2214.85|2194.85|3656
1640322000000|2021-12-24 05:00:00|2230.15|2210.15|2213.77|2193.77|2230.15|2210.15|2204.5|2184.5|4971
1640325600000|2021-12-24 06:00:00|2213.78|2193.78|2209.68|2189.68|2225.34|2205.34|2196.08|2176.08|5801
1640329200000|2021-12-24 07:00:00|2209.7|2189.7|2228.54|2208.54|2229.91|2209.91|2202.61|2182.61|5344
1640332800000|2021-12-24 08:00:00|2228.56|2208.56|2228.45|2208.45|2244.63|2224.63|2221.3|2201.3|6014
1640336400000|2021-12-24 09:00:00|2228.44|2208.44|2237.45|2217.45|2242.08|2222.08|2224.07|2204.07|4701
1640340000000|2021-12-24 10:00:00|2237.17|2217.17|2226.95|2206.95|2237.33|2217.33|2223.34|2203.34|1575
1640343600000|2021-12-24 11:00:00|2238.09|2218.09|2216.03|2196.03|2249.68|2229.68|2207.37|2187.37|5433
1640347200000|2021-12-24 12:00:00|2216.02|2196.02|2218.51|2198.51|2225.59|2205.59|2198.83|2178.83|6115
1640350800000|2021-12-24 13:00:00|2218.5|2198.5|2206.38|2186.38|2219.35|2199.35|2204.8|2184.8|5913
1640354400000|2021-12-24 14:00:00|2206.36|2186.36|2184.38|2164.38|2218.73|2202.4|2177.03|2157.03|7020
1640358000000|2021-12-24 15:00:00|2184.48|2164.48|2196.22|2176.22|2197.37|2179.84|2150.84|2130.84|8351
1640361600000|2021-12-24 16:00:00|2196.43|2176.43|2228.5|2208.5|2249.43|2229.43|2193.56|2173.56|8304
1640365200000|2021-12-24 17:00:00|2228.51|2208.51|2237.59|2217.59|2238.45|2218.45|2205.52|2185.52|6154
1640368800000|2021-12-24 18:00:00|2237.51|2217.51|2253.57|2233.57|2254.33|2234.33|2225.72|2205.72|6269
1640372400000|2021-12-24 19:00:00|2253.55|2233.55|2211.6|2191.6|2274.92|2254.92|2208.9|2188.9|7609
1640376000000|2021-12-24 20:00:00|2211.88|2191.88|2233.07|2213.07|2233.07|2213.07|2193.71|2173.71|8218
1640379600000|2021-12-24 21:00:00|2233.29|2213.29|2200.03|2180.03|2236|2216|2198.78|2178.78|6644
1640502000000|2021-12-26 07:00:00|2201.66|2181.66|2152.65|2132.65|2201.66|2181.66|2152.39|2132.39|5
1640505600000|2021-12-26 08:00:00|2152.59|2132.59|2165.51|2145.51|2173.75|2153.75|2147.47|2127.47|5481
1640509200000|2021-12-26 09:00:00|2165.64|2145.64|2219.27|2199.27|2220.56|2200.56|2165.31|2145.31|5149
1640512800000|2021-12-26 10:00:00|2219.28|2199.28|2253.49|2233.49|2256.58|2236.58|2217.45|2197.45|6324
1640516400000|2021-12-26 11:00:00|2253.5|2233.5|2235.58|2215.58|2264.27|2244.27|2205.88|2185.88|6731
1640520000000|2021-12-26 12:00:00|2235.59|2215.59|2240.85|2220.85|2255.46|2235.46|2213.36|2200.19|6977
1640523600000|2021-12-26 13:00:00|2240.84|2220.84|2232.51|2212.51|2244.63|2224.7|2227.83|2207.83|6357
1640527200000|2021-12-26 14:00:00|2232.58|2212.58|2244.5|2224.5|2247.75|2230.79|2228.61|2210.31|7243
1640530800000|2021-12-26 15:00:00|2244.55|2224.55|2249.34|2229.34|2258.18|2238.18|2239.62|2219.62|7180
1640534400000|2021-12-26 16:00:00|2249.44|2229.44|2268.23|2248.23|2281.73|2261.73|2243.18|2223.18|7425
1640538000000|2021-12-26 17:00:00|2268.17|2248.17|2311.12|2291.12|2316.58|2296.58|2268.17|2248.17|7181
1640541600000|2021-12-26 18:00:00|2311.13|2291.13|2354.16|2334.16|2366.64|2352.04|2296.55|2276.55|9114
1640545200000|2021-12-26 19:00:00|2354.12|2334.12|2342.42|2322.42|2360.38|2340.38|2329.66|2309.66|6427
1640548800000|2021-12-26 20:00:00|2342.02|2322.02|2322|2300.5|2344.61|2324.61|2321.84|2300.34|6181
1640552400000|2021-12-26 21:00:00|2322.15|2300.65|2333.2|2311.7|2344.75|2323.25|2298.33|2276.83|7854
1640556000000|2021-12-26 22:00:00|2333.21|2311.71|2320.24|2300.24|2342.58|2322.58|2318.95|2298.95|4712
1640559600000|2021-12-26 23:00:00|2320.98|2300.98|2308.87|2288.87|2321.2|2301.2|2301.72|2281.72|6477
1640563200000|2021-12-27 00:00:00|2308.97|2288.97|2331.89|2311.89|2337.3|2317.3|2308.72|2288.72|7957
1640566800000|2021-12-27 01:00:00|2332.34|2312.34|2316.55|2296.55|2332.34|2312.34|2312.84|2292.84|6977
1640570400000|2021-12-27 02:00:00|2316.52|2296.52|2308.58|2288.58|2320.78|2300.78|2306.18|2286.18|6328
1640574000000|2021-12-27 03:00:00|2308.55|2288.55|2313.83|2293.83|2328.9|2308.9|2306.94|2286.94|5874
1640577600000|2021-12-27 04:00:00|2313.72|2293.72|2329.6|2309.6|2330.9|2310.9|2306.46|2286.46|5534
1640581200000|2021-12-27 05:00:00|2330.65|2310.65|2322.54|2302.54|2337.97|2317.97|2321.74|2301.74|5026
1640584800000|2021-12-27 06:00:00|2322.55|2302.55|2345.21|2325.21|2354.31|2334.31|2316.21|2296.21|5590
1640588400000|2021-12-27 07:00:00|2345.24|2325.24|2323.44|2303.44|2354.15|2334.15|2319.25|2299.25|6312
1640592000000|2021-12-27 08:00:00|2323.42|2303.42|2303.88|2283.88|2340.1|2320.1|2303.38|2283.38|5047
1640595600000|2021-12-27 09:00:00|2303.38|2283.38|2335.96|2315.96|2351.86|2331.86|2288.17|2268.17|5965
1640599200000|2021-12-27 10:00:00|2335.89|2315.89|2340.76|2320.76|2357.5|2337.5|2325.82|2305.82|6851
1640602800000|2021-12-27 11:00:00|2340.87|2320.87|2363.56|2343.56|2370.2|2350.2|2340.87|2320.87|5524
1640606400000|2021-12-27 12:00:00|2363.54|2343.54|2357.85|2337.85|2379.31|2359.31|2337.53|2317.53|6167
1640610000000|2021-12-27 13:00:00|2358.44|2338.44|2407.18|2387.18|2408.01|2388.01|2357.35|2337.35|5594
1640613600000|2021-12-27 14:00:00|2408.36|2388.36|2436.43|2416.43|2448.07|2428.07|2403.52|2383.52|7750
1640617200000|2021-12-27 15:00:00|2436.36|2416.36|2431.58|2411.58|2449.68|2429.68|2424.72|2404.72|7021
1640620800000|2021-12-27 16:00:00|2431.48|2411.48|2424.19|2404.19|2440.44|2420.44|2416.72|2396.72|6548
1640624400000|2021-12-27 17:00:00|2423.91|2403.91|2424.79|2404.79|2444.89|2424.89|2414.02|2394.02|6184
1640628000000|2021-12-27 18:00:00|2424.73|2404.73|2444.01|2424.01|2444.12|2424.12|2415.28|2395.28|5570
1640631600000|2021-12-27 19:00:00|2443.96|2423.96|2429.75|2409.75|2457.09|2437.09|2428.44|2408.44|7093
1640635200000|2021-12-27 20:00:00|2429.67|2409.67|2412.72|2392.72|2442.53|2422.53|2393.57|2373.57|6563
1640638800000|2021-12-27 21:00:00|2412.69|2392.69|2371.66|2351.66|2416.66|2396.66|2368.57|2348.57|6276
1640642400000|2021-12-27 22:00:00|2372.29|2352.29|2353.52|2333.52|2379.32|2359.32|2318.06|2298.06|5157
1640646000000|2021-12-27 23:00:00|2353.47|2333.47|2311.3|2291.3|2354.73|2334.73|2306.53|2286.53|7426
1640649600000|2021-12-28 00:00:00|2311.31|2291.31|2295.3|2275.3|2311.42|2291.42|2262.76|2242.76|9556
1640653200000|2021-12-28 01:00:00|2295.35|2275.35|2251.45|2231.45|2295.35|2275.35|2237.94|2217.94|9117
1640656800000|2021-12-28 02:00:00|2251.46|2231.46|2254.85|2234.85|2267.31|2247.31|2238.11|2218.11|9136
1640660400000|2021-12-28 03:00:00|2254.87|2234.87|2243.21|2223.21|2254.87|2234.87|2215.6|2195.6|8691
1640664000000|2021-12-28 04:00:00|2243.12|2223.12|2201.11|2181.11|2243.12|2223.12|2171.26|2151.26|8787
1640667600000|2021-12-28 05:00:00|2201.1|2181.1|2212.03|2192.03|2216.65|2196.65|2184.74|2164.74|6921
1640671200000|2021-12-28 06:00:00|2212.04|2192.04|2214.24|2194.24|2225.67|2205.67|2198.88|2178.88|4893
1640674800000|2021-12-28 07:00:00|2214.16|2194.16|2205.37|2185.37|2218.41|2198.41|2187.85|2167.85|5371
1640678400000|2021-12-28 08:00:00|2205.35|2185.35|2221.16|2201.16|2226.48|2206.48|2197.04|2177.04|5289
1640682000000|2021-12-28 09:00:00|2221.21|2201.21|2207.7|2187.7|2233.84|2213.84|2203.71|2183.71|5811
1640685600000|2021-12-28 10:00:00|2207.85|2187.85|2216.6|2196.6|2216.6|2196.6|2207.71|2187.71|330
1640689200000|2021-12-28 11:00:00|2229.53|2209.53|2257.09|2237.09|2257.22|2237.22|2216.91|2196.91|5334
1640692800000|2021-12-28 12:00:00|2257.12|2237.12|2239.47|2219.47|2270.26|2250.26|2239.42|2219.42|5456
1640696400000|2021-12-28 13:00:00|2239.56|2219.56|2234.83|2214.83|2255.98|2235.98|2231.79|2211.79|6124
1640700000000|2021-12-28 14:00:00|2234.74|2214.74|2234.81|2214.81|2243.59|2223.59|2171.41|2151.41|8881
1640703600000|2021-12-28 15:00:00|2234.85|2214.85|2218.71|2198.71|2248.99|2228.99|2214.95|2194.95|7619
1640707200000|2021-12-28 16:00:00|2218.7|2198.7|2208.43|2188.43|2221.45|2201.45|2171.85|2151.85|8374
1640710800000|2021-12-28 17:00:00|2208.39|2188.39|2148.61|2128.61|2208.6|2188.6|2114.25|2094.25|7824
1640714400000|2021-12-28 18:00:00|2148.62|2128.62|2116.5|2096.5|2148.62|2128.62|2100.59|2080.59|8356
1640718000000|2021-12-28 19:00:00|2116.51|2096.51|2111|2091|2116.56|2096.56|2071.96|2051.96|7838
1640721600000|2021-12-28 20:00:00|2110.67|2090.67|2113.56|2093.56|2134.99|2114.99|2093.36|2073.36|7613
1640725200000|2021-12-28 21:00:00|2114.04|2094.04|2068.47|2048.47|2115.22|2095.22|2064.49|2044.49|6925
1640728800000|2021-12-28 22:00:00|2068.46|2048.46|2076.83|2056.83|2079.53|2059.53|2044.22|2024.22|5098
1640732400000|2021-12-28 23:00:00|2076.91|2056.91|2047.09|2027.09|2080.56|2060.56|2043.5|2023.5|5291
1640736000000|2021-12-29 00:00:00|2047.14|2027.14|2078.69|2058.69|2078.76|2058.76|2037.57|2017.57|7050
1640739600000|2021-12-29 01:00:00|2078.7|2058.7|2072.31|2052.31|2090.53|2070.53|2067.65|2047.65|7420
1640743200000|2021-12-29 02:00:00|2072.09|2052.09|2093.77|2073.77|2094.32|2074.32|2069.94|2049.94|5817
1640746800000|2021-12-29 03:00:00|2093.76|2073.76|2096.76|2076.76|2106.46|2086.46|2083.26|2063.26|7084
1640750400000|2021-12-29 04:00:00|2096.7|2076.7|2082.26|2062.26|2103.7|2083.7|2081.29|2061.29|5552
1640754000000|2021-12-29 05:00:00|2082.33|2062.33|2080.22|2060.22|2094.97|2074.97|2064.4|2044.4|5225
1640757600000|2021-12-29 06:00:00|2080.23|2060.23|2082.25|2062.25|2086.57|2066.57|2063.13|2043.13|5472
1640761200000|2021-12-29 07:00:00|2082.23|2062.23|2066.09|2046.09|2086.44|2066.44|2053.82|2033.82|5709
1640764800000|2021-12-29 08:00:00|2066.17|2046.17|2085.6|2065.6|2095.18|2075.18|2063.34|2043.34|7315
1640768400000|2021-12-29 09:00:00|2085.49|2065.49|2083.67|2063.67|2094.84|2074.84|2051.45|2031.45|7242
1640772000000|2021-12-29 10:00:00|2083.69|2063.69|2084.38|2064.38|2093.26|2073.26|2073.66|2053.66|6703
1640775600000|2021-12-29 11:00:00|2084.49|2064.49|2083.6|2063.6|2089.46|2069.46|2062.96|2042.96|5540
1640779200000|2021-12-29 12:00:00|2083.59|2063.59|2022.89|2002.89|2083.74|2063.74|2007.93|1987.93|9072
1640782800000|2021-12-29 13:00:00|2022.84|2002.84|2027.47|2007.47|2034.9|2014.9|1974.14|1954.14|8276
1640786400000|2021-12-29 14:00:00|2027.67|2007.67|2067.94|2047.94|2075.95|2055.95|2022.38|2002.38|8346
1640790000000|2021-12-29 15:00:00|2067.93|2047.93|2081.72|2061.72|2087.59|2067.59|2058.67|2038.67|7348
1640793600000|2021-12-29 16:00:00|2081.74|2061.74|2061.68|2041.68|2082.8|2062.8|2043.18|2023.18|7735
1640797200000|2021-12-29 17:00:00|2061.69|2041.69|2048.63|2028.63|2064.66|2044.66|2045.29|2025.29|6647
1640800800000|2021-12-29 18:00:00|2048.8|2028.8|2054.55|2034.55|2067.93|2047.93|2046.67|2026.67|5882
1640804400000|2021-12-29 19:00:00|2054.66|2034.66|2035.43|2015.43|2055.43|2035.43|2016.26|1996.26|6302
1640808000000|2021-12-29 20:00:00|2035.63|2015.63|2032.04|2012.04|2054.55|2034.55|2022.26|2002.26|6935
1640811600000|2021-12-29 21:00:00|2032.05|2012.05|2035.1|2015.1|2039.65|2019.65|2018.57|1998.57|6428
1640815200000|2021-12-29 22:00:00|2035.49|2015.49|2033.06|2013.06|2045.5|2025.5|2023.05|2003.05|4780
1640818800000|2021-12-29 23:00:00|2033|2013|1982.59|1962.59|2038.91|2018.91|1964.49|1944.49|10065
1640822400000|2021-12-30 00:00:00|1982.54|1962.54|1981.48|1961.48|1990.41|1970.41|1929.09|1909.09|9492
1640826000000|2021-12-30 01:00:00|1981.47|1961.47|1956.55|1936.55|1982.47|1962.47|1950.37|1930.37|7875
1640829600000|2021-12-30 02:00:00|1956.3|1936.3|1948.91|1928.91|1959.69|1939.69|1936.1|1916.1|7403
1640833200000|2021-12-30 03:00:00|1948.93|1928.93|1930.79|1910.79|1955.76|1935.76|1928.31|1908.31|7291
1640836800000|2021-12-30 04:00:00|1930.77|1910.77|1955.73|1935.73|1960.38|1940.38|1930.52|1910.52|6999
1640840400000|2021-12-30 05:00:00|1955.65|1935.65|1964.35|1944.35|1965.38|1945.38|1944.69|1924.69|5458
1640844000000|2021-12-30 06:00:00|1964.34|1944.34|1979.53|1959.53|1984.4|1964.4|1956.5|1936.5|5980
1640847600000|2021-12-30 07:00:00|1979.51|1959.51|1996.67|1976.67|2010.37|1990.37|1973.44|1953.44|6970
1640851200000|2021-12-30 08:00:00|1996.78|1976.78|1978.78|1958.78|2012.44|1992.44|1977.48|1957.48|6870
1640854800000|2021-12-30 09:00:00|1978.76|1958.76|1983.46|1963.46|2004.12|1984.12|1978.74|1958.74|4844
1640858400000|2021-12-30 10:00:00|1983.57|1963.57|1990.42|1970.42|1991.51|1971.51|1977.49|1957.49|6228
1640862000000|2021-12-30 11:00:00|1990.48|1970.48|2027.44|2007.44|2033.37|2013.37|1985.7|1965.7|5922
1640865600000|2021-12-30 12:00:00|2027.43|2007.43|2036.59|2016.59|2052.66|2032.66|2020.1|2000.1|8390
1640869200000|2021-12-30 13:00:00|2036.57|2016.57|2017.75|1997.75|2039.54|2019.54|2014.77|1994.77|6766
1640872800000|2021-12-30 14:00:00|2017.76|1997.76|2028.59|2008.59|2030.06|2010.06|2002.84|1982.84|7697
1640876400000|2021-12-30 15:00:00|2028.48|2008.48|2008.09|1988.09|2035.46|2015.46|2007.78|1987.78|7475
1640880000000|2021-12-30 16:00:00|2008.28|1988.28|2032.75|2012.75|2038.97|2018.97|2006.38|1986.38|7426
1640883600000|2021-12-30 17:00:00|2032.76|2012.76|2031.14|2011.14|2040.5|2020.5|2022.47|2002.47|5691
1640887200000|2021-12-30 18:00:00|2031.13|2011.13|2031.36|2011.36|2033.8|2013.8|2019.54|1999.54|6194
1640890800000|2021-12-30 19:00:00|2031.24|2011.24|2015.65|1995.65|2032.24|2012.24|2011.9|1991.9|7099
1640894400000|2021-12-30 20:00:00|2015.59|1995.59|1996.55|1976.55|2019.25|1999.25|1980.78|1960.78|7649
1640898000000|2021-12-30 21:00:00|1996.68|1976.68|2008.51|1988.51|2012.92|1992.92|1985.05|1965.05|6655
1640901600000|2021-12-30 22:00:00|2008.54|1988.54|1995.42|1975.42|2016.35|1996.35|1977.56|1957.56|5189
1640905200000|2021-12-30 23:00:00|1995.27|1975.27|2003.47|1983.47|2007.63|1987.63|1987.47|1967.47|6914
1640908800000|2021-12-31 00:00:00|2003.48|1983.48|1994.6|1974.6|2012.38|1992.38|1984.79|1964.79|7553
1640912400000|2021-12-31 01:00:00|1994.58|1974.58|2004.92|1984.92|2013.4|1993.4|1978.93|1958.93|7420
1640916000000|2021-12-31 02:00:00|2004.74|1984.74|1997.02|1977.02|2006.51|1986.51|1989.13|1969.13|7771
1640919600000|2021-12-31 03:00:00|1997.01|1977.01|2013.69|1993.69|2015.65|1995.65|1990.53|1970.53|6789
1640923200000|2021-12-31 04:00:00|2014.07|1994.07|2019.87|1999.87|2032.05|2012.05|2011.19|1991.19|6227
1640926800000|2021-12-31 05:00:00|2019.85|1999.85|2011.05|1991.05|2022.61|2002.61|2009.64|1989.64|6767
1640930400000|2021-12-31 06:00:00|2011.1|1991.1|2008.43|1988.43|2017.58|1997.58|2001.92|1981.92|6722
1640934000000|2021-12-31 07:00:00|2008.41|1988.41|2003.66|1983.66|2013.5|1993.5|1979.73|1959.73|7098
1640937600000|2021-12-31 08:00:00|2003.77|1983.77|2061.8|2041.8|2070.63|2050.63|1996.65|1976.65|9158
1640941200000|2021-12-31 09:00:00|2061.79|2041.79|2052.14|2032.14|2072.39|2052.39|2050.31|2030.31|8439
1640944800000|2021-12-31 10:00:00|2052.16|2032.16|2044.21|2024.21|2063.31|2043.31|2039.36|2019.36|5498
1640948400000|2021-12-31 11:00:00|2044.2|2024.2|2041.64|2021.64|2058.68|2038.68|2039.14|2019.14|5848
1640952000000|2021-12-31 12:00:00|2041.91|2021.91|2043.77|2023.77|2049.28|2029.28|2034.5|2014.5|6510
1640955600000|2021-12-31 13:00:00|2043.9|2023.9|2044.1|2024.1|2047.01|2027.01|2039.01|2019.01|6765
1640959200000|2021-12-31 14:00:00|2044.26|2024.26|2057.39|2037.39|2064.6|2044.6|2033.56|2013.56|7084
1640962800000|2021-12-31 15:00:00|2057.4|2037.4|2047.06|2027.06|2063.35|2043.35|2041.6|2021.6|5847
1640966400000|2021-12-31 16:00:00|2047.09|2027.09|2023.13|2003.13|2057.02|2037.02|2020.26|2000.26|6504
1640970000000|2021-12-31 17:00:00|2023.21|2003.21|2000.42|1980.42|2028.22|2008.22|1985.2|1965.2|8995
1640973600000|2021-12-31 18:00:00|2000.32|1980.32|1972.79|1952.79|2002.05|1982.05|1965.93|1945.93|7074
1640977200000|2021-12-31 19:00:00|1972.84|1952.84|1917.69|1897.69|1973|1953|1914.85|1894.85|8220
1640980800000|2021-12-31 20:00:00|1917.6|1897.6|1917.47|1897.47|1940.03|1920.03|1914.44|1894.44|7870
1640984400000|2021-12-31 21:00:00|1917.49|1897.49|1970.74|1950.74|1970.74|1950.74|1917.36|1897.36|8030
1641110400000|2022-01-02 08:00:00|2085.26|2065.26|2099.62|2079.62|2105.35|2085.35|2081.88|2061.88|5351
1641114000000|2022-01-02 09:00:00|2099.63|2079.63|2116.46|2096.46|2120.91|2100.91|2098.21|2078.21|5978
1641117600000|2022-01-02 10:00:00|2116.43|2096.43|2106.55|2086.55|2118.87|2098.87|2103.81|2083.81|3992
1641121200000|2022-01-02 11:00:00|2106.48|2086.48|2116.81|2096.81|2126.18|2106.18|2103.86|2083.86|4288
1641124800000|2022-01-02 12:00:00|2116.85|2096.85|2134.05|2114.05|2141.12|2125.42|2102.1|2082.1|5835
1641128400000|2022-01-02 13:00:00|2134.06|2114.06|2140.1|2120.1|2144.03|2124.03|2122.55|2102.55|5727
1641132000000|2022-01-02 14:00:00|2140.14|2120.14|2138.94|2118.94|2154.15|2134.15|2130.35|2110.35|6591
1641135600000|2022-01-02 15:00:00|2138.91|2118.91|2152.3|2132.3|2154.17|2134.17|2128.07|2108.07|6856
1641139200000|2022-01-02 16:00:00|2152.06|2132.06|2205.51|2185.51|2211.41|2195.61|2152.06|2132.06|7773
1641142800000|2022-01-02 17:00:00|2205.5|2185.5|2222.34|2202.34|2229.53|2209.53|2195.86|2175.86|7764
1641146400000|2022-01-02 18:00:00|2222.33|2202.33|2205.71|2185.71|2225.93|2206.12|2175.47|2155.47|7946
1641150000000|2022-01-02 19:00:00|2205.7|2185.7|2209.68|2189.68|2227.85|2208.27|2200.29|2180.29|6722
1641153600000|2022-01-02 20:00:00|2209.67|2189.67|2203.91|2182.41|2218.23|2199.3|2202.82|2182.41|6345
1641157200000|2022-01-02 21:00:00|2203.92|2182.42|2198.91|2177.41|2210.26|2188.76|2194.41|2172.91|5267
1641160800000|2022-01-02 22:00:00|2198.87|2177.37|2187.05|2167.05|2204.48|2184.48|2184.53|2164.53|4216
1641164400000|2022-01-02 23:00:00|2187.09|2167.09|2196.55|2176.55|2199.95|2179.95|2177.71|2157.71|6354
1641168000000|2022-01-03 00:00:00|2196.43|2176.43|2184.55|2164.55|2202.3|2182.3|2178.54|2158.54|5893
1641171600000|2022-01-03 01:00:00|2184.54|2164.54|2164.48|2144.48|2190.53|2170.53|2156.59|2136.59|6435
1641175200000|2022-01-03 02:00:00|2164.49|2144.49|2155.78|2135.78|2164.49|2144.49|2146.37|2126.37|5997
1641178800000|2022-01-03 03:00:00|2155.77|2135.77|2146.64|2126.64|2161.02|2141.02|2135.69|2115.69|6082
1641182400000|2022-01-03 04:00:00|2146.66|2126.66|2142.76|2122.76|2154.11|2134.11|2140.01|2120.01|6044
1641186000000|2022-01-03 05:00:00|2142.74|2122.74|2176.87|2156.87|2177.43|2157.43|2140.84|2120.84|4763
1641189600000|2022-01-03 06:00:00|2176.62|2156.62|2165.7|2145.7|2179.43|2159.43|2163.25|2143.25|3867
1641193200000|2022-01-03 07:00:00|2165.5|2145.5|2177.34|2157.34|2180.1|2160.1|2161.24|2141.24|3487
1641196800000|2022-01-03 08:00:00|2177.24|2157.24|2206.48|2186.48|2214.72|2194.72|2177.24|2157.24|4306
1641200400000|2022-01-03 09:00:00|2206.5|2186.5|2223.68|2203.68|2232.37|2212.37|2197.14|2177.14|5110
1641204000000|2022-01-03 10:00:00|2223.55|2203.55|2262.63|2242.63|2269.17|2249.17|2218.42|2198.42|6352
1641207600000|2022-01-03 11:00:00|2262.64|2242.64|2256.83|2236.83|2280.81|2260.81|2247.62|2227.62|7108
1641211200000|2022-01-03 12:00:00|2256.95|2236.95|2246.77|2226.77|2259.02|2239.02|2236.53|2216.53|6586
1641214800000|2022-01-03 13:00:00|2246.75|2226.75|2328.86|2308.86|2332.23|2312.23|2246.61|2226.61|6656
1641218400000|2022-01-03 14:00:00|2328.81|2308.81|2298.51|2278.51|2329.28|2309.28|2292.31|2272.31|7497
1641222000000|2022-01-03 15:00:00|2298.75|2278.75|2275.91|2255.91|2306.99|2286.99|2265.43|2245.43|7254
1641225600000|2022-01-03 16:00:00|2275.69|2255.69|2241.43|2221.43|2286.99|2266.99|2220.37|2200.37|8346
1641229200000|2022-01-03 17:00:00|2241.4|2221.4|2317.74|2297.74|2326.58|2306.58|2236.91|2216.91|8230
1641232800000|2022-01-03 18:00:00|2317.21|2297.21|2312.24|2292.24|2349.43|2329.43|2304.64|2284.64|7465
1641236400000|2022-01-03 19:00:00|2312.23|2292.23|2297.89|2277.89|2335.91|2315.91|2297.08|2277.08|6849
1641240000000|2022-01-03 20:00:00|2297.81|2277.81|2265.03|2245.03|2307.15|2287.15|2248.62|2228.62|9220
1641243600000|2022-01-03 21:00:00|2264.98|2244.98|2297.62|2277.62|2304.74|2284.74|2257.13|2237.13|7463
1641247200000|2022-01-03 22:00:00|2297.46|2277.46|2347.62|2327.62|2375.06|2355.06|2290.7|2270.7|6622
1641250800000|2022-01-03 23:00:00|2347.55|2327.55|2381.12|2361.12|2384.98|2364.98|2334.47|2314.47|8454
1641254400000|2022-01-04 00:00:00|2381.33|2361.33|2338.43|2318.43|2396.25|2376.25|2323.21|2303.21|8941
1641258000000|2022-01-04 01:00:00|2338.35|2318.35|2329.79|2309.79|2367.21|2347.21|2323.84|2303.84|8528
1641261600000|2022-01-04 02:00:00|2329.78|2309.78|2308.83|2288.83|2336.64|2316.64|2298.63|2278.63|8297
1641265200000|2022-01-04 03:00:00|2308.91|2288.91|2317.89|2297.89|2323.92|2303.92|2291.62|2271.62|7380
1641268800000|2022-01-04 04:00:00|2317.92|2297.92|2307.39|2287.39|2330.93|2310.93|2305.48|2285.48|7556
1641272400000|2022-01-04 05:00:00|2307.43|2287.43|2323.4|2303.4|2323.74|2303.74|2289.18|2269.18|7601
1641276000000|2022-01-04 06:00:00|2323.38|2303.38|2346.51|2326.51|2356.25|2336.25|2311.5|2291.5|7593
1641279600000|2022-01-04 07:00:00|2346.48|2326.48|2364.4|2344.4|2364.55|2344.55|2340.03|2320.03|7672
1641283200000|2022-01-04 08:00:00|2364.74|2344.74|2378.25|2358.25|2382.8|2362.8|2355.85|2335.85|8288
1641286800000|2022-01-04 09:00:00|2378.2|2358.2|2358.58|2338.58|2393.5|2373.5|2348.13|2328.13|7978
1641290400000|2022-01-04 10:00:00|2358.63|2338.63|2391.71|2371.71|2396.4|2376.4|2352.2|2332.2|7668
1641294000000|2022-01-04 11:00:00|2391.75|2371.75|2416.55|2396.55|2426.4|2406.4|2391.75|2371.75|8077
1641297600000|2022-01-04 12:00:00|2416.57|2396.57|2420.13|2400.13|2421.99|2401.99|2389.21|2369.21|7242
1641301200000|2022-01-04 13:00:00|2420.11|2400.11|2410.05|2390.05|2428.2|2408.2|2392.84|2372.84|6975
1641304800000|2022-01-04 14:00:00|2410.12|2390.12|2413.49|2393.49|2426.06|2406.06|2399.64|2379.64|7766
1641308400000|2022-01-04 15:00:00|2413.71|2393.71|2381.65|2361.65|2423.75|2403.75|2374.35|2354.35|7621
1641312000000|2022-01-04 16:00:00|2381.7|2361.7|2412.66|2392.66|2417.32|2397.32|2352.66|2332.66|7648
1641315600000|2022-01-04 17:00:00|2412.62|2392.62|2418.12|2398.12|2456.5|2436.5|2408.49|2388.49|7402
1641319200000|2022-01-04 18:00:00|2418.62|2398.62|2355.85|2335.85|2449.52|2429.52|2338.41|2318.41|9498
1641322800000|2022-01-04 19:00:00|2355.87|2335.87|2375.91|2355.91|2430.5|2410.5|2336.02|2316.02|9072
1641326400000|2022-01-04 20:00:00|2375.82|2355.82|2426.03|2406.03|2450.53|2430.53|2369.53|2349.53|8299
1641330000000|2022-01-04 21:00:00|2426.06|2406.06|2429.55|2409.55|2447.72|2427.72|2413.8|2393.8|7214
1641333600000|2022-01-04 22:00:00|2429.79|2409.79|2409.44|2389.44|2442.63|2422.63|2398.16|2378.16|4978
1641337200000|2022-01-04 23:00:00|2409.77|2389.77|2353.46|2333.46|2409.98|2389.98|2353.15|2333.15|8351
1641340800000|2022-01-05 00:00:00|2353.63|2333.63|2466.61|2446.61|2466.78|2446.78|2340.94|2320.94|8303
1641344400000|2022-01-05 01:00:00|2466.62|2446.62|2521.85|2501.85|2556.37|2536.37|2460.43|2440.43|9494
1641348000000|2022-01-05 02:00:00|2521.8|2501.8|2547.12|2527.12|2568.24|2548.24|2509.19|2489.19|8047
1641351600000|2022-01-05 03:00:00|2547.24|2527.24|2569.42|2549.42|2580.08|2560.08|2538.06|2518.06|7562
1641355200000|2022-01-05 04:00:00|2569.44|2549.44|2600.79|2580.79|2613.78|2593.78|2567.41|2547.41|7746
1641358800000|2022-01-05 05:00:00|2600.72|2580.72|2576.96|2556.96|2600.72|2580.72|2562.68|2542.68|7127
1641362400000|2022-01-05 06:00:00|2576.95|2556.95|2563.87|2543.87|2581.38|2561.38|2547.01|2527.01|7229
1641366000000|2022-01-05 07:00:00|2564.18|2544.18|2561.66|2541.66|2567.56|2547.56|2540.68|2520.68|6904
1641369600000|2022-01-05 08:00:00|2561.69|2541.69|2592.72|2572.72|2602.89|2582.89|2541.23|2521.23|7613
1641373200000|2022-01-05 09:00:00|2592.84|2572.84|2601.47|2581.47|2609.4|2589.4|2586.36|2566.36|7517
1641376800000|2022-01-05 10:00:00|2601.45|2581.45|2595.49|2575.49|2618.12|2598.12|2587.15|2567.15|8418
1641380400000|2022-01-05 11:00:00|2595.61|2575.61|2567.64|2547.64|2597.5|2577.5|2552.14|2532.14|8153
1641384000000|2022-01-05 12:00:00|2567.74|2547.74|2555.32|2535.32|2583.52|2563.52|2535.6|2515.6|9405
1641387600000|2022-01-05 13:00:00|2555.33|2535.33|2667.96|2647.96|2676.31|2656.31|2541.65|2521.65|8863
1641391200000|2022-01-05 14:00:00|2667.88|2647.88|2666.55|2646.55|2686.81|2666.81|2634.87|2614.87|10138
1641394800000|2022-01-05 15:00:00|2666.67|2646.67|2720.52|2700.52|2729.89|2709.89|2652.44|2632.44|9423
1641398400000|2022-01-05 16:00:00|2720.56|2700.56|2685.61|2665.61|2754.56|2734.56|2677.12|2657.12|9445
1641402000000|2022-01-05 17:00:00|2685.72|2665.72|2626.39|2606.39|2701.24|2681.24|2626.39|2606.39|9142
1641405600000|2022-01-05 18:00:00|2627.57|2607.57|2678.83|2658.83|2705.38|2685.38|2597.31|2577.31|9647
1641409200000|2022-01-05 19:00:00|2679.06|2659.06|2538.03|2518.03|2680.38|2660.38|2533.37|2513.37|10199
1641412800000|2022-01-05 20:00:00|2538.02|2518.02|2474.36|2454.36|2586.04|2566.04|2468.83|2448.83|11824
1641416400000|2022-01-05 21:00:00|2474.49|2454.49|2431.72|2411.72|2538.27|2518.27|2431.72|2411.72|10018
1641420000000|2022-01-05 22:00:00|2431.73|2411.73|2451.93|2431.93|2452.1|2432.1|2248.31|2228.31|10600
1641423600000|2022-01-05 23:00:00|2451.85|2431.85|2530.47|2510.47|2609.17|2589.17|2419.96|2399.96|12066
1641427200000|2022-01-06 00:00:00|2530.28|2510.28|2506.8|2486.8|2570.62|2550.62|2477.14|2457.14|10633
1641430800000|2022-01-06 01:00:00|2506.81|2486.81|2402.38|2382.38|2509.92|2489.92|2382|2362|9976
1641434400000|2022-01-06 02:00:00|2402.19|2382.19|2377.14|2357.14|2416.97|2396.97|2349.48|2329.48|9524
1641438000000|2022-01-06 03:00:00|2377.09|2357.09|2362.06|2342.06|2406.15|2386.15|2354.57|2334.57|10019
1641441600000|2022-01-06 04:00:00|2362.05|2342.05|2399.6|2379.6|2422.72|2402.72|2344.18|2324.18|10721
1641445200000|2022-01-06 05:00:00|2399.32|2379.32|2469.87|2449.87|2479.12|2459.12|2383.07|2363.07|10105
1641448800000|2022-01-06 06:00:00|2470.25|2450.25|2467.14|2447.14|2494.56|2474.56|2443.85|2423.85|9176
1641452400000|2022-01-06 07:00:00|2467.12|2447.12|2486.9|2466.9|2503.82|2483.82|2458.58|2438.58|9401
1641456000000|2022-01-06 08:00:00|2486.89|2466.89|2431.41|2411.41|2490.86|2470.86|2396.21|2376.21|9855
1641459600000|2022-01-06 09:00:00|2431.42|2411.42|2395.07|2375.07|2439.6|2419.6|2380.25|2360.25|9689
1641463200000|2022-01-06 10:00:00|2395.08|2375.08|2449.06|2429.06|2458.82|2438.82|2395.08|2375.08|9825
1641466800000|2022-01-06 11:00:00|2449.3|2429.3|2421.09|2401.09|2455.4|2435.4|2395.33|2375.33|9239
1641470400000|2022-01-06 12:00:00|2421.26|2401.26|2420.75|2400.75|2430.89|2410.89|2370.06|2350.06|9058
1641474000000|2022-01-06 13:00:00|2421.13|2401.13|2463.18|2443.18|2464.91|2444.91|2408.5|2388.5|9048
1641477600000|2022-01-06 14:00:00|2463.35|2443.35|2406.49|2386.49|2465.12|2445.12|2399.22|2379.22|10252
1641481200000|2022-01-06 15:00:00|2406.35|2386.35|2416.18|2396.18|2428.21|2408.21|2394.42|2374.42|9451
1641484800000|2022-01-06 16:00:00|2416.19|2396.19|2431.62|2411.62|2446.29|2426.29|2399.77|2379.77|8647
1641488400000|2022-01-06 17:00:00|2431.66|2411.66|2477.71|2457.71|2479.75|2459.75|2427.69|2407.69|6286
1641492000000|2022-01-06 18:00:00|2477.95|2457.95|2570.75|2550.75|2585.92|2565.92|2471.83|2451.83|9310
1641495600000|2022-01-06 19:00:00|2570.9|2550.9|2589.06|2569.06|2605.58|2585.58|2541.47|2521.47|9429
1641499200000|2022-01-06 20:00:00|2588.92|2568.92|2545.49|2525.49|2606.32|2586.32|2534.9|2514.9|8836
1641502800000|2022-01-06 21:00:00|2545.36|2525.36|2507.01|2487.01|2552.18|2532.18|2502.19|2482.19|7469
1641506400000|2022-01-06 22:00:00|2506.45|2486.45|2550.38|2530.38|2551.63|2531.63|2483.26|2463.26|5972
1641510000000|2022-01-06 23:00:00|2550.29|2530.29|2550.3|2530.3|2558.99|2538.99|2517.68|2497.68|7341
1641513600000|2022-01-07 00:00:00|2549.14|2529.14|2473.13|2453.13|2557.85|2537.85|2447.3|2427.3|9035
1641517200000|2022-01-07 01:00:00|2473.21|2453.21|2490.94|2470.94|2502.65|2482.65|2451.24|2431.24|8041
1641520800000|2022-01-07 02:00:00|2490.92|2470.92|2466.26|2446.26|2500.49|2480.49|2462.64|2442.64|7193
1641524400000|2022-01-07 03:00:00|2466.38|2446.38|2360.32|2340.32|2484.98|2464.98|2328.1|2308.1|10969
1641528000000|2022-01-07 04:00:00|2360.63|2340.63|2378.92|2358.92|2379.64|2359.64|2278.68|2258.68|11984
1641531600000|2022-01-07 05:00:00|2378.85|2358.85|2390.83|2370.83|2418.05|2398.05|2352.99|2332.99|9786
1641535200000|2022-01-07 06:00:00|2390.82|2370.82|2332.77|2312.77|2391.47|2371.47|2314.34|2294.34|10025
1641538800000|2022-01-07 07:00:00|2332.9|2312.9|2358.53|2338.53|2359.84|2339.84|2284.46|2264.46|10067
1641542400000|2022-01-07 08:00:00|2358.85|2338.85|2422.46|2402.46|2438.17|2418.17|2350.63|2330.63|10948
1641546000000|2022-01-07 09:00:00|2422.38|2402.38|2468.45|2448.45|2487.66|2467.66|2417.95|2397.95|9163
1641549600000|2022-01-07 10:00:00|2468.49|2448.49|2467.71|2447.71|2510.31|2490.31|2454.52|2434.52|9118
1641553200000|2022-01-07 11:00:00|2467.99|2447.99|2543.28|2523.28|2573.85|2553.85|2467.48|2447.48|9397
1641556800000|2022-01-07 12:00:00|2543.19|2523.19|2535.68|2515.68|2591.95|2571.95|2527.8|2507.8|10065
1641560400000|2022-01-07 13:00:00|2535.93|2515.93|2472.46|2452.46|2562.63|2542.63|2410.57|2390.57|11698
1641564000000|2022-01-07 14:00:00|2472.51|2452.51|2558.4|2538.4|2581.6|2561.6|2464.46|2444.46|10539
1641567600000|2022-01-07 15:00:00|2558.41|2538.41|2528.27|2508.27|2575.93|2555.93|2431.12|2411.12|11826
1641571200000|2022-01-07 16:00:00|2528.18|2508.18|2713.85|2693.85|2718.9|2698.9|2462.2|2442.2|11812
1641574800000|2022-01-07 17:00:00|2712.2|2692.2|2671.68|2651.68|2740.59|2720.59|2655.45|2635.45|11087
1641578400000|2022-01-07 18:00:00|2671.81|2651.81|2637.2|2617.2|2681.1|2661.1|2612.13|2592.13|10363
1641582000000|2022-01-07 19:00:00|2637.21|2617.21|2666|2646|2686.27|2666.27|2619.91|2599.91|9705
1641585600000|2022-01-07 20:00:00|2665.99|2645.99|2669.34|2649.34|2705.75|2685.75|2643.64|2623.64|10383
1641589200000|2022-01-07 21:00:00|2669.24|2649.24|2636.88|2616.88|2688.33|2668.33|2633.39|2613.45|9019
1641628800000|2022-01-08 08:00:00|2676.31|2656.31|2668.75|2648.75|2698.88|2683.33|2667.15|2647.15|3914
1641632400000|2022-01-08 09:00:00|2647.21|2627.21|2630.9|2610.9|2658.79|2638.79|2610.48|2593.71|8563
1641636000000|2022-01-08 10:00:00|2630.86|2610.86|2593.28|2573.28|2630.86|2610.86|2574.27|2554.27|7875
1641639600000|2022-01-08 11:00:00|2593.26|2573.26|2599.41|2579.41|2602.48|2582.48|2577.54|2557.54|8623
1641643200000|2022-01-08 12:00:00|2599.39|2579.39|2594.68|2574.68|2629.82|2609.82|2589.39|2569.39|8961
1641646800000|2022-01-08 13:00:00|2594.53|2574.53|2607|2587|2619.01|2599.01|2577.09|2557.09|8698
1641650400000|2022-01-08 14:00:00|2607.25|2587.25|2544.09|2524.09|2629.28|2609.28|2543.7|2523.7|9362
1641654000000|2022-01-08 15:00:00|2544.22|2524.22|2517.96|2497.96|2563.26|2546.9|2486.1|2471.19|9755
1641657600000|2022-01-08 16:00:00|2518.44|2498.44|2464.6|2444.6|2523.21|2503.21|2457.66|2439.67|9915
1641661200000|2022-01-08 17:00:00|2464.64|2444.64|2396.5|2376.5|2474.46|2454.46|2395.55|2375.55|10810
1641664800000|2022-01-08 18:00:00|2396.75|2376.75|2373.09|2353.09|2466.56|2446.56|2364.98|2347.69|12053
1641668400000|2022-01-08 19:00:00|2373.12|2353.12|2413.76|2393.76|2432.76|2419.3|2366.99|2351.31|11502
1641672000000|2022-01-08 20:00:00|2413.74|2393.74|2429.02|2409.02|2464.89|2444.89|2400.84|2380.84|10662
1641675600000|2022-01-08 21:00:00|2428.96|2408.96|2531.5|2511.5|2542.3|2526.87|2427.56|2407.56|11230
1641679200000|2022-01-08 22:00:00|2530.78|2510.78|2608.48|2588.48|2644.21|2630.89|2519.52|2505.51|9388
1641682800000|2022-01-08 23:00:00|2608.45|2588.45|2542.32|2522.32|2613.55|2594.94|2541.42|2521.42|10028
1641686400000|2022-01-09 00:00:00|2542.35|2522.35|2604.6|2584.6|2616.14|2596.77|2520.23|2503.49|11214
1641690000000|2022-01-09 01:00:00|2604.58|2584.58|2583.13|2563.13|2618.11|2598.11|2553.79|2537.42|9604
1641693600000|2022-01-09 02:00:00|2583.2|2563.2|2716.32|2696.32|2726.37|2711.53|2582.47|2562.47|10604
1641697200000|2022-01-09 03:00:00|2716.3|2696.3|2702.9|2682.9|2741.43|2723.22|2686.28|2672.05|10147
1641700800000|2022-01-09 04:00:00|2702.97|2682.97|2770.71|2750.71|2773.82|2753.82|2692.51|2672.84|9291
1641704400000|2022-01-09 05:00:00|2770.85|2750.85|2706.82|2686.82|2774.17|2754.17|2703.86|2683.86|9114
1641708000000|2022-01-09 06:00:00|2707.56|2687.56|2735.62|2715.62|2735.62|2715.62|2693.47|2673.47|7737
1641711600000|2022-01-09 07:00:00|2735.68|2715.68|2702.27|2682.27|2752.71|2732.71|2698.5|2682.27|8650
1641715200000|2022-01-09 08:00:00|2701.56|2681.56|2632.66|2612.66|2724.12|2704.12|2628.64|2608.64|8854
1641718800000|2022-01-09 09:00:00|2632.68|2612.68|2643|2623|2667.14|2647.14|2617.44|2597.44|8901
1641722400000|2022-01-09 10:00:00|2643.66|2623.66|2694.46|2674.46|2719.18|2702.55|2625.01|2605.01|9380
1641726000000|2022-01-09 11:00:00|2694.45|2674.45|2713.41|2693.41|2742.29|2724.66|2693.59|2673.59|9260
1641729600000|2022-01-09 12:00:00|2713.56|2693.56|2690.67|2670.67|2723.41|2703.41|2674.14|2654.14|8896
1641733200000|2022-01-09 13:00:00|2690.63|2670.63|2647.29|2627.29|2728.61|2708.61|2646.97|2626.97|9041
1641736800000|2022-01-09 14:00:00|2647.27|2627.27|2699.66|2679.66|2718.66|2698.66|2645.7|2626.99|9779
1641740400000|2022-01-09 15:00:00|2699.68|2679.68|2728.48|2708.48|2759.78|2745.55|2647.79|2633.02|10570
1641744000000|2022-01-09 16:00:00|2728.7|2708.7|2864.54|2844.54|2873.87|2858.05|2705.91|2691.63|10152
1641747600000|2022-01-09 17:00:00|2864.55|2844.55|2817.32|2797.32|2865.56|2847.26|2801.13|2782.58|10449
1641751200000|2022-01-09 18:00:00|2817.44|2797.44|2780.81|2760.81|2825.5|2805.5|2775.72|2755.72|9614
1641754800000|2022-01-09 19:00:00|2780.78|2760.78|2797.77|2777.77|2849.68|2835.52|2775.72|2755.72|9641
1641758400000|2022-01-09 20:00:00|2798.01|2778.01|2785.6|2764.1|2825.23|2805.23|2777.96|2756.46|8644
1641762000000|2022-01-09 21:00:00|2785.62|2764.12|2830.87|2809.37|2851.15|2834.05|2782.95|2761.45|9002
1641765600000|2022-01-09 22:00:00|2831.42|2809.92|2782.08|2762.08|2855.66|2835.66|2778.56|2761.82|7319
1641769200000|2022-01-09 23:00:00|2783.04|2763.04|2763.91|2743.91|2812.52|2792.52|2740.26|2720.26|10175
1641772800000|2022-01-10 00:00:00|2763.38|2743.38|2813.97|2793.97|2843.38|2823.38|2746.47|2726.47|10794
1641776400000|2022-01-10 01:00:00|2814.03|2794.03|2818.71|2798.71|2848.48|2828.48|2796.96|2776.96|9865
1641780000000|2022-01-10 02:00:00|2818.74|2798.74|2799.59|2779.59|2832.62|2812.62|2782.85|2762.85|8887
1641783600000|2022-01-10 03:00:00|2799.77|2779.77|2775.51|2755.51|2800.08|2780.08|2761.91|2741.91|8283
1641787200000|2022-01-10 04:00:00|2775.49|2755.49|2814.47|2794.47|2825.13|2805.13|2770.49|2750.49|8848
1641790800000|2022-01-10 05:00:00|2814.49|2794.49|2824.4|2804.4|2826.54|2806.54|2791.48|2771.48|7579
1641794400000|2022-01-10 06:00:00|2824.46|2804.46|2843.18|2823.18|2844.73|2824.73|2791.89|2771.89|9122
1641798000000|2022-01-10 07:00:00|2843.12|2823.12|2837.01|2817.01|2859.64|2839.64|2816.09|2796.09|9733
1641801600000|2022-01-10 08:00:00|2836.91|2816.91|2770.49|2750.49|2841.67|2821.67|2761.89|2741.89|9513
1641805200000|2022-01-10 09:00:00|2770.43|2750.43|2749.21|2729.21|2781.71|2761.71|2744.5|2724.5|8141
1641808800000|2022-01-10 10:00:00|2748.5|2728.5|2702.38|2682.38|2764.55|2744.55|2695.64|2675.64|9041
1641812400000|2022-01-10 11:00:00|2702.36|2682.36|2672.9|2652.9|2705.41|2685.41|2660.21|2640.21|9665
1641816000000|2022-01-10 12:00:00|2673.02|2653.02|2649.02|2629.02|2715.33|2695.33|2640.53|2620.53|10914
1641819600000|2022-01-10 13:00:00|2648.75|2628.75|2617.51|2597.51|2691.07|2671.07|2616.23|2596.23|10342
1641823200000|2022-01-10 14:00:00|2617.71|2597.71|2645.78|2625.78|2680.11|2660.11|2520.94|2500.94|11897
1641826800000|2022-01-10 15:00:00|2645.77|2625.77|2659.77|2639.77|2696.48|2676.48|2608.14|2588.14|11758
1641830400000|2022-01-10 16:00:00|2660.77|2640.77|2768.09|2748.09|2797.6|2777.6|2649.91|2629.91|12043
1641834000000|2022-01-10 17:00:00|2768|2748|2708.58|2688.58|2784.61|2764.61|2645.97|2625.97|11726
1641837600000|2022-01-10 18:00:00|2708.57|2688.57|2718.28|2698.28|2742.39|2722.39|2685.59|2665.59|10329
1641841200000|2022-01-10 19:00:00|2717.95|2697.95|2699.08|2679.08|2734.64|2714.64|2676.26|2656.26|9152
1641844800000|2022-01-10 20:00:00|2699.04|2679.04|2771.44|2751.44|2777.75|2757.75|2676.7|2656.7|10341
1641848400000|2022-01-10 21:00:00|2771.46|2751.46|2753.71|2733.71|2789.98|2769.98|2745.29|2725.29|9230
1641852000000|2022-01-10 22:00:00|2753.69|2733.69|2748.01|2728.01|2778.47|2758.47|2743.91|2723.91|6157
1641855600000|2022-01-10 23:00:00|2748.39|2728.39|2809.15|2789.15|2813.5|2793.5|2740.33|2720.33|8862
1641859200000|2022-01-11 00:00:00|2809.14|2789.14|2766.01|2746.01|2819.6|2799.6|2765.45|2745.45|10016
1641862800000|2022-01-11 01:00:00|2766.02|2746.02|2812.26|2792.26|2826.45|2806.45|2765.64|2745.64|9648
1641866400000|2022-01-11 02:00:00|2812.76|2792.76|2845.8|2825.8|2863.53|2843.53|2790.33|2770.33|8427
1641870000000|2022-01-11 03:00:00|2846.1|2826.1|2828.34|2808.34|2878.24|2858.24|2827.81|2807.81|8380
1641873600000|2022-01-11 04:00:00|2828.43|2808.43|2806.75|2786.75|2838.74|2818.74|2802.45|2782.45|7913
1641877200000|2022-01-11 05:00:00|2807.36|2787.36|2768.11|2748.11|2813.41|2793.41|2764.37|2744.37|6203
1641880800000|2022-01-11 06:00:00|2768.1|2748.1|2765.48|2745.48|2788.24|2768.24|2752.84|2732.84|7166
1641884400000|2022-01-11 07:00:00|2765.55|2745.55|2771.34|2751.34|2782.26|2762.26|2759.8|2739.8|7713
1641888000000|2022-01-11 08:00:00|2771.41|2751.41|2715.74|2695.74|2786.51|2766.51|2708.5|2688.5|9314
1641891600000|2022-01-11 09:00:00|2715.76|2695.76|2717.93|2697.93|2748.75|2728.75|2699.69|2679.69|8347
1641895200000|2022-01-11 10:00:00|2717.63|2697.63|2680.02|2660.02|2722.38|2702.38|2676.78|2656.78|8328
1641898800000|2022-01-11 11:00:00|2680.62|2660.62|2690.36|2670.36|2717.55|2697.55|2675.4|2655.4|8208
1641902400000|2022-01-11 12:00:00|2690.42|2670.42|2704.37|2684.37|2735.27|2715.27|2677.66|2657.66|8012
1641906000000|2022-01-11 13:00:00|2704.39|2684.39|2648.78|2628.78|2726.24|2706.24|2642.88|2622.88|8664
1641909600000|2022-01-11 14:00:00|2648.84|2628.84|2638.9|2618.9|2656.73|2636.73|2596.59|2576.59|10041
1641913200000|2022-01-11 15:00:00|2638.84|2618.84|2632.11|2612.11|2679.58|2659.58|2604.5|2584.5|10465
1641916800000|2022-01-11 16:00:00|2632.16|2612.16|2692.99|2672.99|2737.14|2717.14|2632.16|2612.16|10583
1641920400000|2022-01-11 17:00:00|2693.25|2673.25|2701.62|2681.62|2731.14|2711.14|2659.93|2639.93|9618
1641924000000|2022-01-11 18:00:00|2701.58|2681.58|2680.15|2660.15|2701.85|2681.85|2663.13|2643.13|9006
1641927600000|2022-01-11 19:00:00|2680.11|2660.11|2671.08|2651.08|2682.65|2662.65|2639.01|2619.01|7744
1641931200000|2022-01-11 20:00:00|2671.16|2651.16|2665.6|2645.6|2682.11|2662.11|2646.66|2626.66|6823
1641934800000|2022-01-11 21:00:00|2665.63|2645.63|2689.32|2669.32|2699.54|2679.54|2635.61|2615.61|7186
1641938400000|2022-01-11 22:00:00|2689.29|2669.29|2713.4|2693.4|2713.4|2693.4|2677.43|2657.43|4839
1641942000000|2022-01-11 23:00:00|2713.37|2693.37|2670.31|2650.31|2726.88|2706.88|2666.81|2646.81|6912
1641945600000|2022-01-12 00:00:00|2669.69|2649.69|2680.49|2660.49|2700.94|2680.94|2661.91|2641.91|8953
1641949200000|2022-01-12 01:00:00|2680.65|2660.65|2674.16|2654.16|2698.02|2678.02|2644.32|2624.32|7667
1641952800000|2022-01-12 02:00:00|2674.14|2654.14|2667.63|2647.63|2685.98|2665.98|2646.99|2626.99|6992
1641956400000|2022-01-12 03:00:00|2667.84|2647.84|2674.37|2654.37|2683.09|2663.09|2660.17|2640.17|6693
1641960000000|2022-01-12 04:00:00|2674.38|2654.38|2665.55|2645.55|2683.62|2663.62|2651.96|2631.96|5886
1641963600000|2022-01-12 05:00:00|2664.94|2644.94|2644.76|2624.76|2666.77|2646.77|2639.63|2619.63|5720
1641967200000|2022-01-12 06:00:00|2645.46|2625.46|2651.21|2631.21|2669.7|2649.7|2642.35|2622.35|7502
1641970800000|2022-01-12 07:00:00|2651.14|2631.14|2600.48|2580.48|2651.32|2631.32|2574.25|2554.25|8198
1641974400000|2022-01-12 08:00:00|2600.45|2580.45|2619.25|2599.25|2629.77|2609.77|2592.22|2572.22|8133
1641978000000|2022-01-12 09:00:00|2619.06|2599.06|2631.71|2611.71|2643.61|2623.61|2611.13|2591.13|8359
1641981600000|2022-01-12 10:00:00|2631.52|2611.52|2633.78|2613.78|2644.84|2624.84|2619.46|2599.46|7751
1641985200000|2022-01-12 11:00:00|2633.77|2613.77|2632.04|2612.04|2655.71|2635.71|2602.78|2582.78|8535
1641988800000|2022-01-12 12:00:00|2632.45|2612.45|2667.01|2647.01|2685.62|2665.62|2625.83|2605.83|9456
1641992400000|2022-01-12 13:00:00|2667|2647|2726.38|2706.38|2734.21|2714.21|2644.96|2624.96|9902
1641996000000|2022-01-12 14:00:00|2726.28|2706.28|2696.65|2676.65|2728.51|2708.51|2674.8|2654.8|10175
1641999600000|2022-01-12 15:00:00|2697|2677|2658.72|2638.72|2698.59|2678.59|2651.17|2631.17|8872
1642003200000|2022-01-12 16:00:00|2658.61|2638.61|2657.07|2637.07|2664.62|2644.62|2627.88|2607.88|8258
1642006800000|2022-01-12 17:00:00|2657.2|2637.2|2642.31|2622.31|2657.33|2637.33|2632.46|2612.46|8412
1642010400000|2022-01-12 18:00:00|2642.37|2622.37|2659.51|2639.51|2675.26|2655.26|2627.39|2607.39|8237
1642014000000|2022-01-12 19:00:00|2659.49|2639.49|2687.43|2667.43|2690.48|2670.48|2648.54|2628.54|7628
1642017600000|2022-01-12 20:00:00|2687.74|2667.74|2684.68|2664.68|2709.81|2689.81|2677.91|2657.91|7660
1642021200000|2022-01-12 21:00:00|2684.84|2664.84|2672.29|2652.29|2708.88|2688.88|2667.43|2647.43|7922
1642024800000|2022-01-12 22:00:00|2672.37|2652.37|2685.59|2665.59|2693.49|2673.49|2668.05|2648.05|4166
1642028400000|2022-01-12 23:00:00|2685.66|2665.66|2685.66|2665.66|2704.87|2684.87|2682.26|2662.26|6844
1642032000000|2022-01-13 00:00:00|2685.6|2665.6|2642.09|2622.09|2685.88|2665.88|2639.36|2619.36|8059
1642035600000|2022-01-13 01:00:00|2642.84|2622.84|2635.7|2615.7|2655.88|2635.88|2625.01|2605.01|8363
1642039200000|2022-01-13 02:00:00|2635.63|2615.63|2638.57|2618.57|2656.56|2636.56|2633|2613|7099
1642042800000|2022-01-13 03:00:00|2638.72|2618.72|2618.49|2598.49|2647.62|2627.62|2612.6|2592.6|7834
1642046400000|2022-01-13 04:00:00|2618.51|2598.51|2625.04|2605.04|2640.2|2620.2|2616.42|2596.42|7319
1642050000000|2022-01-13 05:00:00|2624.96|2604.96|2629.15|2609.15|2635.77|2615.77|2614.75|2594.75|5658
1642053600000|2022-01-13 06:00:00|2628.8|2608.8|2649.1|2629.1|2650.34|2630.34|2628.74|2608.74|5987
1642057200000|2022-01-13 07:00:00|2649.13|2629.13|2644.93|2624.93|2661.91|2641.91|2638.96|2618.96|4938
1642060800000|2022-01-13 08:00:00|2645.16|2625.16|2658.52|2638.52|2662.93|2642.93|2641.83|2621.83|6346
1642064400000|2022-01-13 09:00:00|2658.55|2638.55|2649.4|2629.4|2661.83|2641.83|2634.03|2614.03|6243
1642068000000|2022-01-13 10:00:00|2649.69|2629.69|2640.44|2620.44|2658.64|2638.64|2638.2|2618.2|6905
1642071600000|2022-01-13 11:00:00|2640.49|2620.49|2593.44|2573.44|2642.01|2622.01|2587.47|2567.47|8055
1642075200000|2022-01-13 12:00:00|2593.45|2573.45|2634.08|2614.08|2634.92|2614.92|2592.24|2572.24|7339
1642078800000|2022-01-13 13:00:00|2633.92|2613.92|2632.02|2612.02|2637.37|2617.37|2612.28|2592.28|8645
1642082400000|2022-01-13 14:00:00|2632|2612|2632.78|2612.78|2657.93|2637.93|2617.16|2597.16|9117
1642086000000|2022-01-13 15:00:00|2632.82|2612.82|2558.52|2538.52|2635.74|2615.74|2527.84|2507.84|10652
1642089600000|2022-01-13 16:00:00|2558.5|2538.5|2534.52|2514.52|2564.5|2544.5|2533.04|2513.04|9849
1642093200000|2022-01-13 17:00:00|2534.49|2514.49|2502.88|2482.88|2539.04|2519.04|2476.78|2456.78|9677
1642096800000|2022-01-13 18:00:00|2502.86|2482.86|2490.83|2470.83|2517.62|2497.62|2484.43|2464.43|7674
1642100400000|2022-01-13 19:00:00|2490.77|2470.77|2478.69|2458.69|2503.65|2483.65|2455.5|2435.5|9404
1642104000000|2022-01-13 20:00:00|2478.46|2458.46|2502.39|2482.39|2502.39|2482.39|2456.29|2436.29|9430
1642107600000|2022-01-13 21:00:00|2502.7|2482.7|2522.35|2502.35|2527.5|2507.5|2495.61|2475.61|7186
1642111200000|2022-01-13 22:00:00|2522.34|2502.34|2507.82|2487.82|2523.45|2503.45|2483.75|2463.75|4599
1642114800000|2022-01-13 23:00:00|2507.79|2487.79|2497.33|2477.33|2523.1|2503.1|2486.79|2466.79|7026
1642118400000|2022-01-14 00:00:00|2497.36|2477.36|2525.01|2505.01|2532.33|2512.33|2479.61|2459.61|8866
1642122000000|2022-01-14 01:00:00|2524.84|2504.84|2516.68|2496.68|2531.57|2511.57|2505.73|2485.73|7565
1642125600000|2022-01-14 02:00:00|2516.96|2496.96|2533.45|2513.45|2534.34|2514.34|2507.66|2487.66|7437
1642129200000|2022-01-14 03:00:00|2533.5|2513.5|2526.47|2506.47|2541.71|2521.71|2523.85|2503.85|6225
1642132800000|2022-01-14 04:00:00|2526.28|2506.28|2492.61|2472.61|2535.67|2515.67|2490.74|2470.74|6588
1642136400000|2022-01-14 05:00:00|2492.65|2472.65|2527.52|2507.52|2529.44|2509.44|2492.29|2472.29|6810
1642140000000|2022-01-14 06:00:00|2527.73|2507.73|2506.72|2486.72|2530.5|2510.5|2503.78|2483.78|5949
1642143600000|2022-01-14 07:00:00|2506.69|2486.69|2505.14|2485.14|2515.56|2495.56|2490.19|2470.19|6010
1642147200000|2022-01-14 08:00:00|2505.18|2485.18|2477.63|2457.63|2509.17|2489.17|2459.8|2439.8|8321
1642150800000|2022-01-14 09:00:00|2477.61|2457.61|2470.97|2450.97|2486.32|2466.32|2470.19|2450.19|7454
1642154400000|2022-01-14 10:00:00|2470.98|2450.98|2419.35|2399.35|2476.13|2456.13|2415.5|2395.5|8085
1642158000000|2022-01-14 11:00:00|2419.34|2399.34|2434.24|2414.24|2438.2|2418.2|2402.85|2382.85|9193
1642161600000|2022-01-14 12:00:00|2434.14|2414.14|2440.37|2420.37|2448.19|2428.19|2408.88|2388.88|7585
1642165200000|2022-01-14 13:00:00|2440.3|2420.3|2429.7|2409.7|2466.96|2446.96|2428.86|2408.86|8547
1642168800000|2022-01-14 14:00:00|2429.71|2409.71|2499.39|2479.39|2505.59|2485.59|2425.21|2405.21|9483
1642172400000|2022-01-14 15:00:00|2499.4|2479.4|2488.45|2468.45|2518.44|2498.44|2476.81|2456.81|9814
1642176000000|2022-01-14 16:00:00|2488.3|2468.3|2504.13|2484.13|2504.13|2484.13|2466.95|2446.95|8528
1642179600000|2022-01-14 17:00:00|2503.99|2483.99|2480.83|2460.83|2505.69|2485.69|2473.27|2453.27|7450
1642183200000|2022-01-14 18:00:00|2480.75|2460.75|2488.13|2468.13|2492.02|2472.02|2469.68|2449.68|7571
1642186800000|2022-01-14 19:00:00|2487.87|2467.87|2499.78|2479.78|2505.79|2485.79|2482.48|2462.48|7611
1642190400000|2022-01-14 20:00:00|2499.88|2479.88|2514.64|2494.64|2515.79|2495.79|2491.21|2471.21|5701
1642194000000|2022-01-14 21:00:00|2515.14|2495.14|2519.98|2499.98|2525.49|2505.49|2509.72|2489.72|4570
1642233600000|2022-01-15 08:00:00|2572.36|2552.36|2556.03|2536.03|2581.61|2561.61|2553.02|2533.02|6656
1642237200000|2022-01-15 09:00:00|2555.98|2535.98|2566|2546|2566.69|2546.69|2546.7|2526.7|6191
1642240800000|2022-01-15 10:00:00|2565.87|2545.87|2592.82|2572.82|2600.92|2580.92|2562.43|2542.43|6201
1642244400000|2022-01-15 11:00:00|2592.84|2572.84|2581.29|2561.29|2608.75|2588.75|2570.93|2550.93|5918
1642248000000|2022-01-15 12:00:00|2581.27|2561.27|2557.95|2537.95|2598.6|2578.6|2540.48|2520.48|7367
1642251600000|2022-01-15 13:00:00|2558.85|2538.85|2565.23|2545.23|2573.7|2553.7|2547.63|2527.63|7494
1642255200000|2022-01-15 14:00:00|2565.11|2545.11|2573.31|2553.31|2582.49|2562.49|2547.92|2527.92|8929
1642258800000|2022-01-15 15:00:00|2573.29|2553.29|2584.22|2564.22|2589.26|2569.26|2565.59|2545.59|8131
1642262400000|2022-01-15 16:00:00|2584.13|2564.13|2600.94|2580.94|2617.2|2597.2|2583.96|2563.96|7018
1642266000000|2022-01-15 17:00:00|2600.64|2580.64|2567.94|2547.94|2604.03|2584.03|2560.23|2540.23|7564
1642269600000|2022-01-15 18:00:00|2567.91|2547.91|2558.57|2538.57|2567.91|2547.91|2551.74|2531.74|7468
1642273200000|2022-01-15 19:00:00|2558.58|2538.58|2577.06|2557.06|2577.14|2557.14|2548.43|2528.43|6944
1642276800000|2022-01-15 20:00:00|2577.3|2557.3|2559.61|2539.61|2584.58|2564.58|2556.8|2536.8|7336
1642280400000|2022-01-15 21:00:00|2559.35|2539.35|2550.16|2530.16|2572.82|2552.82|2547.5|2527.5|7099
1642284000000|2022-01-15 22:00:00|2550.05|2530.05|2552.24|2532.24|2563.56|2543.56|2547.89|2527.89|4241
1642287600000|2022-01-15 23:00:00|2552.29|2532.29|2527.72|2507.72|2564.52|2544.52|2524.58|2504.58|5473
1642291200000|2022-01-16 00:00:00|2527.57|2507.57|2529.53|2509.53|2535.9|2515.9|2513.68|2493.68|7307
1642294800000|2022-01-16 01:00:00|2529.54|2509.54|2516.75|2496.75|2535.51|2515.51|2513.48|2493.48|6833
1642298400000|2022-01-16 02:00:00|2516.9|2496.9|2492.85|2472.85|2526.46|2506.46|2477.96|2457.96|6812
1642302000000|2022-01-16 03:00:00|2492.9|2472.9|2503.81|2483.81|2507.58|2487.58|2489.45|2469.45|6622
1642305600000|2022-01-16 04:00:00|2503.52|2483.52|2518.81|2498.81|2519.56|2499.56|2497.78|2477.78|5745
1642309200000|2022-01-16 05:00:00|2518.79|2498.79|2516.78|2496.78|2530.55|2510.55|2514.63|2494.63|5979
1642312800000|2022-01-16 06:00:00|2516.7|2496.7|2553.46|2533.46|2556.51|2536.51|2512.33|2492.33|5960
1642316400000|2022-01-16 07:00:00|2553.34|2533.34|2556.83|2536.83|2563.5|2543.5|2546.96|2526.96|6236
1642320000000|2022-01-16 08:00:00|2556.71|2536.71|2547.44|2527.44|2569.71|2549.71|2543.2|2523.2|7425
1642323600000|2022-01-16 09:00:00|2547.52|2527.52|2595.46|2575.46|2604.47|2584.47|2545.95|2525.95|7181
1642327200000|2022-01-16 10:00:00|2595.6|2575.6|2578.02|2558.02|2609.28|2589.28|2576.98|2556.98|7658
1642330800000|2022-01-16 11:00:00|2578.05|2558.05|2594.23|2574.23|2624.39|2604.39|2568.76|2548.76|8295
1642334400000|2022-01-16 12:00:00|2594.45|2574.45|2602.85|2582.85|2619.69|2599.69|2589.3|2569.3|7265
1642338000000|2022-01-16 13:00:00|2602.69|2582.69|2607.33|2587.33|2608.42|2588.42|2556.98|2536.98|8606
1642341600000|2022-01-16 14:00:00|2606.91|2586.91|2596.85|2576.85|2613.73|2593.73|2583.21|2563.21|7677
1642345200000|2022-01-16 15:00:00|2597.41|2577.41|2602.38|2582.38|2610.91|2590.91|2593.42|2573.42|7569
1642348800000|2022-01-16 16:00:00|2602.82|2582.82|2627.72|2607.72|2634.11|2614.11|2598.62|2578.62|8099
1642352400000|2022-01-16 17:00:00|2628.06|2608.06|2621.03|2601.03|2643.87|2623.87|2617.06|2597.06|7323
1642356000000|2022-01-16 18:00:00|2621.04|2601.04|2584.52|2564.52|2626.41|2606.41|2583.53|2563.53|6764
1642359600000|2022-01-16 19:00:00|2584.53|2564.53|2572.58|2552.58|2591.34|2571.34|2567.98|2547.98|5766
1642363200000|2022-01-16 20:00:00|2572.86|2552.86|2580.32|2558.82|2582.85|2562.73|2562.34|2542.34|7261
1642366800000|2022-01-16 21:00:00|2580.33|2558.83|2573.43|2551.93|2585.02|2563.52|2569.6|2548.1|6278
1642370400000|2022-01-16 22:00:00|2573.45|2551.95|2574.89|2554.89|2578.87|2558.87|2567.94|2547.94|3829
1642374000000|2022-01-16 23:00:00|2574.91|2554.91|2560.26|2540.26|2585.01|2565.01|2556.83|2536.83|6987
1642377600000|2022-01-17 00:00:00|2560.25|2540.25|2542.92|2522.92|2572.39|2552.39|2541.65|2521.65|8119
1642381200000|2022-01-17 01:00:00|2542.74|2522.74|2543.57|2523.57|2549.04|2529.04|2533.11|2513.11|8291
1642384800000|2022-01-17 02:00:00|2543.58|2523.58|2520.77|2500.77|2543.65|2523.65|2497.72|2477.72|7112
1642388400000|2022-01-17 03:00:00|2520.79|2500.79|2495.66|2475.66|2535.15|2515.15|2495.62|2475.62|6688
1642392000000|2022-01-17 04:00:00|2496.04|2476.04|2494.49|2474.49|2515.91|2495.91|2491.99|2471.99|7381
1642395600000|2022-01-17 05:00:00|2494.48|2474.48|2503.81|2483.81|2506.26|2486.26|2478.42|2458.42|7778
1642399200000|2022-01-17 06:00:00|2503.78|2483.78|2506.71|2486.71|2524.15|2504.15|2503.5|2483.5|6504
1642402800000|2022-01-17 07:00:00|2506.68|2486.68|2512.43|2492.43|2523.46|2503.46|2504.27|2484.27|4302
1642406400000|2022-01-17 08:00:00|2512.65|2492.65|2513.61|2493.61|2516.92|2496.92|2497.5|2477.5|5811
1642410000000|2022-01-17 09:00:00|2513.6|2493.6|2509.83|2489.83|2519.33|2499.33|2506.58|2486.58|4739
1642413600000|2022-01-17 10:00:00|2509.32|2489.32|2487.54|2467.54|2512.05|2492.05|2482.06|2462.06|4952
1642417200000|2022-01-17 11:00:00|2487.78|2467.78|2479.95|2459.95|2495.39|2475.39|2469.06|2449.06|6791
1642420800000|2022-01-17 12:00:00|2479.85|2459.85|2456.35|2436.35|2480.04|2460.04|2446.51|2426.51|8877
1642424400000|2022-01-17 13:00:00|2456.42|2436.42|2458.45|2438.45|2471.62|2451.62|2451.81|2431.81|6972
1642428000000|2022-01-17 14:00:00|2458.46|2438.46|2458.21|2438.21|2466.9|2446.9|2452.5|2432.5|6422
1642431600000|2022-01-17 15:00:00|2458.85|2438.85|2431.72|2411.72|2461.14|2441.14|2426.81|2406.81|8200
1642435200000|2022-01-17 16:00:00|2431.93|2411.93|2420.06|2400.06|2442.78|2422.78|2411.95|2391.95|9576
1642438800000|2022-01-17 17:00:00|2419.97|2399.97|2401.13|2381.13|2422.57|2402.57|2381.62|2361.62|8920
1642442400000|2022-01-17 18:00:00|2401.12|2381.12|2400.93|2380.93|2404.48|2384.48|2371.61|2351.61|7487
1642446000000|2022-01-17 19:00:00|2400.94|2380.94|2390.48|2370.48|2403.03|2383.03|2381.73|2361.73|6302
1642449600000|2022-01-17 20:00:00|2390.91|2370.91|2377.19|2357.19|2392.49|2372.49|2372.5|2352.5|6065
1642453200000|2022-01-17 21:00:00|2377.17|2357.17|2362.32|2342.32|2383.58|2363.58|2338.05|2318.05|7508
1642456800000|2022-01-17 22:00:00|2362.47|2342.47|2378.6|2358.6|2398.74|2378.74|2348.51|2328.51|6332
1642460400000|2022-01-17 23:00:00|2378.92|2358.92|2389.63|2369.63|2401.98|2381.98|2374.51|2354.51|6260
1642464000000|2022-01-18 00:00:00|2389.3|2369.3|2418.94|2398.94|2418.94|2398.94|2384.71|2364.71|7756
1642467600000|2022-01-18 01:00:00|2418.93|2398.93|2434.66|2414.66|2442.5|2422.5|2415.42|2395.42|6746
1642471200000|2022-01-18 02:00:00|2434.67|2414.67|2428.42|2408.42|2442.54|2422.54|2422.78|2402.78|6136
1642474800000|2022-01-18 03:00:00|2428.43|2408.43|2379.61|2359.61|2433.58|2413.58|2373.4|2353.4|6675
1642478400000|2022-01-18 04:00:00|2379.59|2359.59|2355.12|2335.12|2389.17|2369.17|2354.62|2334.62|6870
1642482000000|2022-01-18 05:00:00|2355.09|2335.09|2354.38|2334.38|2368.9|2348.9|2347.05|2327.05|6646
1642485600000|2022-01-18 06:00:00|2354.36|2334.36|2381.48|2361.48|2393.55|2373.55|2354.05|2334.05|6140
1642489200000|2022-01-18 07:00:00|2381.45|2361.45|2370.63|2350.63|2388.92|2368.92|2353.05|2333.05|7136
1642492800000|2022-01-18 08:00:00|2370.65|2350.65|2320.93|2300.93|2370.65|2350.65|2315.9|2295.9|9244
1642496400000|2022-01-18 09:00:00|2321.13|2301.13|2328.53|2308.53|2335.14|2315.14|2286.63|2266.63|8936
1642500000000|2022-01-18 10:00:00|2328.52|2308.52|2325.11|2305.11|2343.28|2323.28|2319.34|2299.34|7902
1642503600000|2022-01-18 11:00:00|2325.02|2305.02|2332.92|2312.92|2334.82|2314.82|2317.56|2297.56|7232
1642507200000|2022-01-18 12:00:00|2332.77|2312.77|2327.4|2307.4|2338.3|2318.3|2303.77|2283.77|7727
1642510800000|2022-01-18 13:00:00|2327.33|2307.33|2303.34|2283.34|2329.62|2309.62|2283.59|2263.59|8306
1642514400000|2022-01-18 14:00:00|2303.35|2283.35|2264.42|2244.42|2305.48|2285.48|2246.65|2226.65|9759
1642518000000|2022-01-18 15:00:00|2264.59|2244.59|2260.54|2240.54|2287.51|2267.51|2252.49|2232.49|9074
1642521600000|2022-01-18 16:00:00|2260.62|2240.62|2272.77|2252.77|2280.6|2260.6|2248.97|2228.97|8539
1642525200000|2022-01-18 17:00:00|2272.75|2252.75|2248.64|2228.64|2277.64|2257.64|2248.12|2228.12|6846
1642528800000|2022-01-18 18:00:00|2248.58|2228.58|2227.39|2207.39|2248.58|2228.58|2216.02|2196.02|8511
1642532400000|2022-01-18 19:00:00|2227.36|2207.36|2248.47|2228.47|2251.11|2231.11|2219.5|2199.5|7979
1642536000000|2022-01-18 20:00:00|2248.49|2228.49|2250.8|2230.8|2259.24|2239.24|2233.27|2213.27|6907
1642539600000|2022-01-18 21:00:00|2250.73|2230.73|2306.41|2286.41|2315.65|2295.65|2245.96|2225.96|8462
1642543200000|2022-01-18 22:00:00|2306.4|2286.4|2335.4|2315.4|2343.1|2323.1|2288.41|2268.41|4306
1642546800000|2022-01-18 23:00:00|2335.05|2315.05|2307.16|2287.16|2337.59|2317.59|2303.62|2283.62|6091
1642550400000|2022-01-19 00:00:00|2307.15|2287.15|2298.26|2278.26|2321.95|2301.95|2297.04|2277.04|6631
1642554000000|2022-01-19 01:00:00|2298.3|2278.3|2315.7|2295.7|2320.77|2300.77|2298.11|2278.11|6830
1642557600000|2022-01-19 02:00:00|2315.78|2295.78|2311.42|2291.42|2324.39|2304.39|2307.69|2287.69|6754
1642561200000|2022-01-19 03:00:00|2311.41|2291.41|2244.54|2224.54|2314.16|2294.16|2226.81|2206.81|7758
1642564800000|2022-01-19 04:00:00|2244.52|2224.52|2240.98|2220.98|2257.4|2237.4|2238.16|2218.16|7364
1642568400000|2022-01-19 05:00:00|2240.99|2220.99|2219.78|2199.78|2247.84|2227.84|2217.07|2197.07|6088
1642572000000|2022-01-19 06:00:00|2219.79|2199.79|2198.15|2178.15|2221.38|2201.38|2194.39|2174.39|6900
1642575600000|2022-01-19 07:00:00|2198.12|2178.12|2159.65|2139.65|2199.4|2179.4|2147.91|2127.91|8723
1642579200000|2022-01-19 08:00:00|2160.48|2140.48|2153.03|2133.03|2164.41|2144.41|2133.18|2113.18|7742
1642582800000|2022-01-19 09:00:00|2152.98|2132.98|2173.32|2153.32|2178.15|2158.15|2149.94|2129.94|7155
1642586400000|2022-01-19 10:00:00|2173.39|2153.39|2160.48|2140.48|2175.87|2155.87|2150.45|2130.45|6911
1642590000000|2022-01-19 11:00:00|2160.31|2140.31|2220.34|2200.34|2221.64|2201.64|2160.06|2140.06|7507
1642593600000|2022-01-19 12:00:00|2220.57|2200.57|2201.37|2181.37|2233.33|2213.33|2195.23|2175.23|6016
1642597200000|2022-01-19 13:00:00|2201.41|2181.41|2220.3|2200.3|2229.81|2209.81|2200.64|2180.64|7448
1642600800000|2022-01-19 14:00:00|2220.35|2200.35|2262.15|2242.15|2262.42|2242.42|2207.24|2187.24|8173
1642604400000|2022-01-19 15:00:00|2262.16|2242.16|2207.71|2187.71|2265.07|2245.07|2187.44|2167.44|9469
1642608000000|2022-01-19 16:00:00|2207.17|2187.17|2189.02|2169.02|2216.84|2196.84|2179.33|2159.33|8732
1642611600000|2022-01-19 17:00:00|2189.01|2169.01|2219.41|2199.41|2224.28|2204.28|2188.81|2168.81|8040
1642615200000|2022-01-19 18:00:00|2219.39|2199.39|2218.07|2198.07|2237.46|2217.46|2207.37|2187.37|7192
1642618800000|2022-01-19 19:00:00|2217.91|2197.91|2201.19|2181.19|2221.31|2201.31|2196.84|2176.84|6832
1642622400000|2022-01-19 20:00:00|2201.2|2181.2|2172.06|2152.06|2203.71|2183.71|2164.58|2144.58|6682
1642626000000|2022-01-19 21:00:00|2171.65|2151.65|2174.51|2154.51|2189.59|2169.59|2171.12|2151.12|5513
1642629600000|2022-01-19 22:00:00|2174.54|2154.54|2200.36|2180.36|2208.79|2188.79|2158.73|2138.73|4794
1642633200000|2022-01-19 23:00:00|2200.39|2180.39|2164.81|2144.81|2201.15|2181.15|2164.07|2144.07|5973
1642636800000|2022-01-20 00:00:00|2164.72|2144.72|2172.92|2152.92|2177.93|2157.93|2147.13|2127.13|6272
1642640400000|2022-01-20 01:00:00|2172.64|2152.64|2160.58|2140.58|2176.95|2156.95|2143.46|2123.46|6170
1642644000000|2022-01-20 02:00:00|2160.59|2140.59|2174.31|2154.31|2186.32|2166.32|2152.88|2132.88|6431
1642647600000|2022-01-20 03:00:00|2174.4|2154.4|2191.42|2171.42|2193.34|2173.34|2172.83|2152.83|6747
1642651200000|2022-01-20 04:00:00|2191.38|2171.38|2186.08|2166.08|2198.13|2178.13|2179.72|2159.72|6047
1642654800000|2022-01-20 05:00:00|2186.1|2166.1|2191.4|2171.4|2200.95|2180.95|2185.95|2165.95|6450
1642658400000|2022-01-20 06:00:00|2191.44|2171.44|2238.63|2218.63|2242.57|2222.57|2190.81|2170.81|5242
1642662000000|2022-01-20 07:00:00|2238.85|2218.85|2244.42|2224.42|2252.28|2232.28|2224.67|2204.67|5167
1642665600000|2022-01-20 08:00:00|2244.6|2224.6|2231.68|2211.68|2249.53|2229.53|2226.18|2206.18|5916
1642669200000|2022-01-20 09:00:00|2231.73|2211.73|2225.51|2205.51|2233.45|2213.45|2210.05|2190.05|4865
1642672800000|2022-01-20 10:00:00|2225.55|2205.55|2240.63|2220.63|2240.63|2220.63|2222.09|2202.09|3865
1642676400000|2022-01-20 11:00:00|2240.6|2220.6|2243.79|2223.79|2258.09|2238.09|2231.4|2211.4|4489
1642680000000|2022-01-20 12:00:00|2243.66|2223.66|2223.06|2203.06|2243.98|2223.98|2215.08|2195.08|5388
1642683600000|2022-01-20 13:00:00|2223.04|2203.04|2267.63|2247.63|2276.26|2256.26|2220.36|2200.36|7049
1642687200000|2022-01-20 14:00:00|2267.66|2247.66|2286.17|2266.17|2295.45|2275.45|2259.37|2239.37|6617
1642690800000|2022-01-20 15:00:00|2285.6|2265.6|2279.5|2259.5|2307.71|2287.71|2270.68|2250.68|7134
1642694400000|2022-01-20 16:00:00|2279.81|2259.81|2266.16|2246.16|2293.33|2273.33|2257.84|2237.84|6703
1642698000000|2022-01-20 17:00:00|2266.22|2246.22|2242.82|2222.82|2271.69|2251.69|2239.98|2219.98|6009
1642701600000|2022-01-20 18:00:00|2242.96|2222.96|2239.25|2219.25|2256.1|2236.1|2236.06|2216.06|5509
1642705200000|2022-01-20 19:00:00|2237.66|2217.66|2238.97|2218.97|2252.58|2232.58|2226.68|2206.68|6402
1642708800000|2022-01-20 20:00:00|2238.96|2218.96|2229.27|2209.27|2244.49|2224.49|2216.78|2196.78|6175
1642712400000|2022-01-20 21:00:00|2229.29|2209.29|2097.06|2077.06|2230|2210|2096.53|2076.53|9103
1642716000000|2022-01-20 22:00:00|2097.05|2077.05|2074.33|2054.33|2119.18|2099.18|2063.52|2043.52|7554
1642719600000|2022-01-20 23:00:00|2074.32|2054.32|2028.71|2008.71|2074.56|2054.56|2014.91|1994.91|8281
1642723200000|2022-01-21 00:00:00|2028.58|2008.58|2046.37|2026.37|2060.18|2040.18|1999.99|1979.99|8698
1642726800000|2022-01-21 01:00:00|2046.36|2026.36|1954.74|1934.74|2046.7|2026.7|1947.49|1927.49|9070
1642730400000|2022-01-21 02:00:00|1954.76|1934.76|1985.39|1965.39|2012.49|1992.49|1948.24|1928.24|10406
1642734000000|2022-01-21 03:00:00|1985.38|1965.38|1927.46|1907.46|1994.54|1974.54|1914.85|1894.85|11624
1642737600000|2022-01-21 04:00:00|1927.41|1907.41|1942.55|1922.55|1966.52|1946.52|1925.83|1905.83|9178
1642741200000|2022-01-21 05:00:00|1942.57|1922.57|1945.9|1925.9|1955.58|1935.58|1923.43|1903.43|7935
1642744800000|2022-01-21 06:00:00|1945.88|1925.88|1934.98|1914.98|1955.12|1935.12|1928.84|1908.84|8344
1642748400000|2022-01-21 07:00:00|1934.96|1914.96|1966.24|1946.24|1970.77|1950.77|1926.63|1906.63|7892
1642752000000|2022-01-21 08:00:00|1966.12|1946.12|1967.7|1947.7|1981.63|1961.63|1960.04|1940.04|8245
1642755600000|2022-01-21 09:00:00|1967.69|1947.69|1962.96|1942.96|1975.66|1955.66|1951.36|1931.36|6952
1642759200000|2022-01-21 10:00:00|1962.95|1942.95|1965.89|1945.89|1975.64|1955.64|1956.31|1936.31|7324
1642762800000|2022-01-21 11:00:00|1965.84|1945.84|1951.49|1931.49|1968.98|1948.98|1941.41|1921.41|7849
1642766400000|2022-01-21 12:00:00|1951.65|1931.65|1895.15|1875.15|1955.47|1935.47|1849.37|1829.37|10677
1642770000000|2022-01-21 13:00:00|1895.72|1875.72|1922.65|1902.65|1943.4|1923.4|1883.67|1863.67|10310
1642773600000|2022-01-21 14:00:00|1922.68|1902.68|1913.44|1893.44|1949.24|1929.24|1903.74|1883.74|8985
1642777200000|2022-01-21 15:00:00|1913.14|1893.14|1963.32|1943.32|1985.12|1965.12|1895.86|1875.86|8755
1642780800000|2022-01-21 16:00:00|1963.43|1943.43|1948.82|1928.82|1985.51|1965.51|1934.94|1914.94|7618
1642784400000|2022-01-21 17:00:00|1948.87|1928.87|1927.82|1907.82|1953.37|1933.37|1917.05|1897.05|7767
1642788000000|2022-01-21 18:00:00|1927.86|1907.86|1916.16|1896.16|1948.31|1928.31|1906.63|1886.63|9544
1642791600000|2022-01-21 19:00:00|1916.06|1896.06|1891.69|1871.69|1929.95|1909.95|1891.17|1871.17|9039
1642795200000|2022-01-21 20:00:00|1891.72|1871.72|1893.66|1873.66|1909.25|1889.25|1851.92|1831.92|11593
1642798800000|2022-01-21 21:00:00|1893.27|1873.27|1792.11|1786.94|1923.61|1903.61|1730.78|1718.66|11461
1642838400000|2022-01-22 08:00:00|1552.87|1532.87|1570.96|1550.96|1599.47|1579.47|1551.69|1531.69|10530
1642842000000|2022-01-22 09:00:00|1570.97|1550.97|1497.87|1477.87|1593.99|1573.99|1478.31|1463.86|11862
1642845600000|2022-01-22 10:00:00|1498.23|1478.23|1565.18|1545.18|1586.95|1573.36|1429.95|1417.54|13356
1642849200000|2022-01-22 11:00:00|1565.21|1545.21|1570.69|1550.69|1583.99|1563.99|1526.01|1506.01|11704
1642852800000|2022-01-22 12:00:00|1570.42|1550.42|1632.35|1612.35|1637.48|1617.48|1565.23|1545.23|11347
1642856400000|2022-01-22 13:00:00|1632.37|1612.37|1606.01|1586.01|1654.47|1634.47|1601.28|1581.28|10512
1642860000000|2022-01-22 14:00:00|1606.17|1586.17|1560.79|1540.79|1612.52|1592.52|1559.91|1539.91|9859
1642863600000|2022-01-22 15:00:00|1560.81|1540.81|1539.65|1519.65|1571.48|1558.89|1535.78|1515.78|10963
1642867200000|2022-01-22 16:00:00|1539.64|1519.64|1589.36|1569.36|1613.41|1599.45|1524.68|1504.68|12096
1642870800000|2022-01-22 17:00:00|1589.35|1569.35|1551.84|1531.84|1601.6|1581.6|1540.03|1520.03|12189
1642874400000|2022-01-22 18:00:00|1551.58|1531.58|1521.51|1501.51|1572.35|1552.35|1520.83|1500.83|12263
1642878000000|2022-01-22 19:00:00|1521.44|1501.44|1539.15|1519.15|1567.57|1547.57|1517.93|1497.93|11417
1642881600000|2022-01-22 20:00:00|1539.24|1519.24|1620.01|1600.01|1635.96|1622.25|1526.79|1506.79|12263
1642885200000|2022-01-22 21:00:00|1619.99|1599.99|1624.46|1604.46|1640.84|1622.23|1601.09|1581.09|10913
1642888800000|2022-01-22 22:00:00|1624.45|1604.45|1574.99|1554.99|1624.86|1604.86|1563.18|1545.83|7048
1642892400000|2022-01-22 23:00:00|1575|1555|1595.49|1575.49|1601.51|1581.51|1564.47|1544.47|7942
1642896000000|2022-01-23 00:00:00|1595.48|1575.48|1643.23|1623.23|1643.63|1623.63|1580.61|1560.61|9552
1642899600000|2022-01-23 01:00:00|1643.25|1623.25|1616.57|1596.57|1643.42|1623.42|1615.8|1595.8|8096
1642903200000|2022-01-23 02:00:00|1616.6|1596.6|1558.24|1538.24|1620.18|1600.18|1554.3|1534.3|8374
1642906800000|2022-01-23 03:00:00|1558.29|1538.29|1578.55|1558.55|1580.31|1560.31|1548.83|1528.83|6865
1642910400000|2022-01-23 04:00:00|1578.38|1558.38|1596.54|1576.54|1607.21|1587.21|1570.44|1550.44|8112
1642914000000|2022-01-23 05:00:00|1596.55|1576.55|1632.82|1612.82|1639.45|1625.15|1578.67|1558.67|7878
1642917600000|2022-01-23 06:00:00|1632.8|1612.8|1617.68|1597.68|1636.3|1616.3|1606.5|1586.5|8427
1642921200000|2022-01-23 07:00:00|1617.6|1597.6|1637.14|1617.14|1648.73|1628.73|1614.99|1594.99|8161
1642924800000|2022-01-23 08:00:00|1637.07|1617.07|1656.35|1636.35|1662.59|1642.59|1624.34|1607.04|9379
1642928400000|2022-01-23 09:00:00|1656.38|1636.38|1664.4|1644.4|1695.16|1678.2|1650.67|1630.67|9413
1642932000000|2022-01-23 10:00:00|1664.36|1644.36|1645.09|1625.09|1665.34|1645.34|1640.04|1620.04|3644
1642935600000|2022-01-23 11:00:00|1654.34|1634.34|1624.79|1604.79|1654.34|1634.34|1615.49|1595.49|6870
1642939200000|2022-01-23 12:00:00|1624.8|1604.8|1620.3|1600.3|1628.14|1608.14|1603.34|1584.94|7816
1642942800000|2022-01-23 13:00:00|1620.31|1600.31|1648.64|1628.64|1653.99|1633.99|1612.64|1592.64|6194
1642946400000|2022-01-23 14:00:00|1648.62|1628.62|1581.9|1561.9|1653.69|1633.69|1549.03|1535.11|8517
1642950000000|2022-01-23 15:00:00|1581.72|1561.72|1581.48|1561.48|1584.45|1564.45|1564.45|1544.45|8673
1642953600000|2022-01-23 16:00:00|1581.5|1561.5|1570.41|1550.41|1602.57|1582.57|1561.82|1541.82|8417
1642957200000|2022-01-23 17:00:00|1570.54|1550.54|1582.51|1562.51|1593.41|1573.41|1567.64|1547.64|7194
1642960800000|2022-01-23 18:00:00|1582.53|1562.53|1558.61|1538.61|1589.61|1569.61|1548.79|1528.79|8890
1642964400000|2022-01-23 19:00:00|1558.62|1538.62|1533.39|1513.39|1568.39|1548.39|1527.1|1507.1|10102
1642968000000|2022-01-23 20:00:00|1533.46|1513.46|1561.32|1539.82|1567.58|1546.08|1526.28|1506.28|8898
1642971600000|2022-01-23 21:00:00|1561.41|1539.91|1569.55|1548.05|1586.16|1564.66|1541.21|1519.71|8266
1642975200000|2022-01-23 22:00:00|1569.48|1547.98|1581.51|1561.51|1583.75|1563.75|1562.53|1542.53|5386
1642978800000|2022-01-23 23:00:00|1581.5|1561.5|1674.4|1654.4|1675.45|1655.45|1576.06|1556.06|10614
1642982400000|2022-01-24 00:00:00|1674.6|1654.6|1636.54|1616.54|1674.9|1654.9|1633.2|1613.2|9647
1642986000000|2022-01-24 01:00:00|1636.34|1616.34|1603.13|1583.13|1645.4|1625.4|1600.8|1580.8|9127
1642989600000|2022-01-24 02:00:00|1603.07|1583.07|1581.87|1561.87|1606.23|1586.23|1579.34|1559.34|8055
1642993200000|2022-01-24 03:00:00|1581.88|1561.88|1613.56|1593.56|1616.42|1596.42|1580.46|1560.46|7228
1642996800000|2022-01-24 04:00:00|1613.64|1593.64|1575.28|1555.28|1629.09|1609.09|1573.37|1553.37|7528
1643000400000|2022-01-24 05:00:00|1575.25|1555.25|1585.92|1565.92|1588.77|1568.77|1556.67|1536.67|7561
1643004000000|2022-01-24 06:00:00|1585.87|1565.87|1575.76|1555.76|1592.3|1572.3|1571.48|1551.48|7141
1643007600000|2022-01-24 07:00:00|1575.71|1555.71|1534.05|1514.05|1575.83|1555.83|1530.54|1510.54|8575
1643011200000|2022-01-24 08:00:00|1534.31|1514.31|1518.64|1498.64|1559.9|1539.9|1514.57|1494.57|9941
1643014800000|2022-01-24 09:00:00|1518.82|1498.82|1480.4|1460.4|1526.56|1506.56|1475.4|1455.4|11809
1643018400000|2022-01-24 10:00:00|1480.44|1460.44|1401.21|1381.21|1484.18|1464.18|1401.2|1381.2|12143
1643022000000|2022-01-24 11:00:00|1401.31|1381.31|1407.55|1387.55|1453.59|1433.59|1389.76|1369.76|10914
1643025600000|2022-01-24 12:00:00|1407.53|1387.53|1378.76|1358.76|1419.27|1399.27|1367.1|1347.1|10097
1643029200000|2022-01-24 13:00:00|1379|1359|1377.93|1357.93|1406.03|1386.03|1368.26|1348.26|11373
1643032800000|2022-01-24 14:00:00|1377.71|1357.71|1409.74|1389.74|1449.19|1429.19|1359.65|1339.65|10904
1643036400000|2022-01-24 15:00:00|1409.59|1389.59|1462.92|1442.92|1471.35|1451.35|1373.97|1353.97|10121
1643040000000|2022-01-24 16:00:00|1463.56|1443.56|1452.71|1432.71|1487.94|1467.94|1424.85|1404.85|11029
1643043600000|2022-01-24 17:00:00|1452.69|1432.69|1496.34|1476.34|1508.27|1488.27|1423.51|1403.51|11009
1643047200000|2022-01-24 18:00:00|1496.25|1476.25|1529.78|1509.78|1544.9|1524.9|1482.37|1462.37|10287
1643050800000|2022-01-24 19:00:00|1529.7|1509.7|1526.95|1506.95|1545.09|1525.09|1503.73|1483.73|9794
1643054400000|2022-01-24 20:00:00|1526.92|1506.92|1596.44|1576.44|1604.75|1584.75|1523.46|1503.46|9630
1643058000000|2022-01-24 21:00:00|1596.66|1576.66|1575.96|1555.96|1597.34|1577.34|1562.58|1542.58|7873
1643061600000|2022-01-24 22:00:00|1576.08|1556.08|1560.79|1540.79|1584.92|1564.92|1554.58|1534.58|4954
1643065200000|2022-01-24 23:00:00|1560|1540|1569.15|1549.15|1580.35|1560.35|1554.97|1534.97|7196
1643068800000|2022-01-25 00:00:00|1569.13|1549.13|1523.62|1503.62|1569.63|1549.63|1522.47|1502.47|9012
1643072400000|2022-01-25 01:00:00|1523.57|1503.57|1531.34|1511.34|1539.31|1519.31|1521.27|1501.27|7795
1643076000000|2022-01-25 02:00:00|1531.33|1511.33|1549.57|1529.57|1552.93|1532.93|1527.19|1507.19|7034
1643079600000|2022-01-25 03:00:00|1549.58|1529.58|1550.75|1530.75|1557.43|1537.43|1533.9|1513.9|6166
1643083200000|2022-01-25 04:00:00|1550.7|1530.7|1493.07|1473.07|1554.66|1534.66|1489.92|1469.92|5585
1643086800000|2022-01-25 05:00:00|1492.49|1472.49|1495.56|1475.56|1500.4|1480.4|1481.23|1461.23|5857
1643090400000|2022-01-25 06:00:00|1495.58|1475.58|1475.47|1455.47|1500.53|1480.53|1475.47|1455.47|6169
1643094000000|2022-01-25 07:00:00|1475.53|1455.53|1506.27|1486.27|1508.65|1488.65|1469.63|1449.63|6205
1643097600000|2022-01-25 08:00:00|1506.29|1486.29|1505.51|1485.51|1530.94|1510.94|1497.9|1477.9|8006
1643101200000|2022-01-25 09:00:00|1505.56|1485.56|1537.45|1517.45|1542.16|1522.16|1503.3|1483.3|7617
1643104800000|2022-01-25 10:00:00|1537.75|1517.75|1539.75|1519.75|1569.75|1549.75|1523.75|1503.75|7254
1643108400000|2022-01-25 11:00:00|1539.74|1519.74|1534.6|1514.6|1553.6|1533.6|1521.33|1501.33|7231
1643112000000|2022-01-25 12:00:00|1534.61|1514.61|1536.58|1516.58|1557.84|1537.84|1522.7|1502.7|8187
1643115600000|2022-01-25 13:00:00|1536.6|1516.6|1532.54|1512.54|1540.22|1520.22|1514.01|1494.01|7511
1643119200000|2022-01-25 14:00:00|1532.5|1512.5|1522.31|1502.31|1578.16|1558.16|1521.58|1501.58|8829
1643122800000|2022-01-25 15:00:00|1522.51|1502.51|1539.78|1519.78|1559.61|1539.61|1499.72|1479.72|10113
1643126400000|2022-01-25 16:00:00|1539.87|1519.87|1550.65|1530.65|1561.85|1541.85|1539.24|1519.24|8727
1643130000000|2022-01-25 17:00:00|1550.63|1530.63|1575.58|1555.58|1585.63|1565.63|1546.04|1526.04|8019
1643133600000|2022-01-25 18:00:00|1575.59|1555.59|1601.93|1581.93|1603.54|1583.54|1564.29|1544.29|6669
1643137200000|2022-01-25 19:00:00|1601.63|1581.63|1583.63|1563.63|1612.45|1592.45|1579.75|1559.75|7072
1643140800000|2022-01-25 20:00:00|1583.67|1563.67|1562.46|1542.46|1585.86|1565.86|1550.02|1530.02|8226
1643144400000|2022-01-25 21:00:00|1562.49|1542.49|1531.1|1511.1|1564.47|1544.47|1528.01|1508.01|7400
1643148000000|2022-01-25 22:00:00|1531.09|1511.09|1550.21|1530.21|1550.41|1530.41|1530.99|1510.99|3616
1643151600000|2022-01-25 23:00:00|1550.2|1530.2|1559.45|1539.45|1572.65|1552.65|1546.93|1526.93|6692
1643155200000|2022-01-26 00:00:00|1559.46|1539.46|1543.52|1523.52|1569.23|1549.23|1537.29|1517.29|8296
1643158800000|2022-01-26 01:00:00|1543.57|1523.57|1540|1520|1547.61|1527.61|1531.06|1511.06|7275
1643162400000|2022-01-26 02:00:00|1539.9|1519.9|1542.59|1522.59|1565.57|1545.57|1538.73|1518.73|5929
1643166000000|2022-01-26 03:00:00|1542.57|1522.57|1568.2|1548.2|1573.73|1553.73|1542.57|1522.57|6088
1643169600000|2022-01-26 04:00:00|1568.16|1548.16|1607.66|1587.66|1608.63|1588.63|1566.03|1546.03|6215
1643173200000|2022-01-26 05:00:00|1608.24|1588.24|1589.64|1569.64|1611.68|1591.68|1589.2|1569.2|6474
1643176800000|2022-01-26 06:00:00|1589.58|1569.58|1575.63|1555.63|1595.19|1575.19|1569.68|1549.68|6259
1643180400000|2022-01-26 07:00:00|1575.66|1555.66|1584.18|1564.18|1588.49|1568.49|1567.73|1547.73|5450
1643184000000|2022-01-26 08:00:00|1584.23|1564.23|1598.36|1578.36|1606.69|1586.69|1584.23|1564.23|5536
1643187600000|2022-01-26 09:00:00|1598.3|1578.3|1597.38|1577.38|1617.17|1597.17|1594.31|1574.31|6284
1643191200000|2022-01-26 10:00:00|1597.37|1577.37|1612.72|1592.72|1618.92|1598.92|1590.26|1570.26|5746
1643194800000|2022-01-26 11:00:00|1612.7|1592.7|1619.29|1599.29|1622.55|1602.55|1594.32|1574.32|6431
1643198400000|2022-01-26 12:00:00|1619.19|1599.19|1628.02|1608.02|1637.54|1617.54|1601.12|1581.12|6750
1643202000000|2022-01-26 13:00:00|1628.01|1608.01|1649.24|1629.24|1661.25|1641.25|1616.66|1596.66|7958
1643205600000|2022-01-26 14:00:00|1649.27|1629.27|1645.07|1625.07|1671.64|1651.64|1631.32|1611.32|8285
1643209200000|2022-01-26 15:00:00|1645.61|1625.61|1621.57|1601.57|1656.28|1636.28|1607.58|1587.58|8167
1643212800000|2022-01-26 16:00:00|1621.54|1601.54|1618.89|1598.89|1626.89|1606.89|1606.39|1586.39|7718
1643216400000|2022-01-26 17:00:00|1618.9|1598.9|1584.52|1564.52|1626.25|1606.25|1580.86|1560.86|7144
1643220000000|2022-01-26 18:00:00|1584.6|1564.6|1597.32|1577.32|1605.49|1585.49|1556.72|1536.72|8967
1643223600000|2022-01-26 19:00:00|1597.63|1577.63|1600.8|1580.8|1688.24|1668.24|1583.78|1563.78|12670
1643227200000|2022-01-26 20:00:00|1600.99|1580.99|1545.77|1525.77|1601.06|1581.06|1534.94|1514.94|12109
1643230800000|2022-01-26 21:00:00|1546.07|1526.07|1487.01|1467.01|1556.5|1536.5|1482.29|1462.29|10052
1643234400000|2022-01-26 22:00:00|1487.11|1467.11|1512.91|1492.91|1521.09|1501.09|1480.31|1460.31|6192
1643238000000|2022-01-26 23:00:00|1513.26|1493.26|1533.48|1513.48|1549.52|1529.52|1510.41|1490.41|7296
1643241600000|2022-01-27 00:00:00|1533.7|1513.7|1539.42|1519.42|1548.53|1528.53|1515.51|1495.51|6986
1643245200000|2022-01-27 01:00:00|1539.4|1519.4|1473.95|1453.95|1539.4|1519.4|1473.49|1453.49|7067
1643248800000|2022-01-27 02:00:00|1473.93|1453.93|1474.44|1454.44|1481.51|1461.51|1457.04|1437.04|8075
1643252400000|2022-01-27 03:00:00|1474.43|1454.43|1457.79|1437.79|1477.71|1457.71|1440.66|1420.66|7458
1643256000000|2022-01-27 04:00:00|1457.78|1437.78|1483.94|1463.94|1488.15|1468.15|1452.35|1432.35|6785
1643259600000|2022-01-27 05:00:00|1483.95|1463.95|1481.37|1461.37|1496.14|1476.14|1477.5|1457.5|6426
1643263200000|2022-01-27 06:00:00|1481.34|1461.34|1491.07|1471.07|1492.46|1472.46|1473.56|1453.56|5700
1643266800000|2022-01-27 07:00:00|1490.8|1470.8|1500.63|1480.63|1520.11|1500.11|1482.69|1462.69|5928
1643270400000|2022-01-27 08:00:00|1500.65|1480.65|1509.5|1489.5|1517.72|1497.72|1475.34|1455.34|6580
1643274000000|2022-01-27 09:00:00|1509.49|1489.49|1509.02|1489.02|1517.69|1497.69|1502.4|1482.4|6083
1643277600000|2022-01-27 10:00:00|1509.05|1489.05|1505.53|1485.53|1517.33|1497.33|1494.7|1474.7|5042
1643281200000|2022-01-27 11:00:00|1505.31|1485.31|1522.52|1502.52|1528.36|1508.36|1505.27|1485.27|6322
1643284800000|2022-01-27 12:00:00|1522.51|1502.51|1533.03|1513.03|1539.49|1519.49|1521.34|1501.34|7936
1643288400000|2022-01-27 13:00:00|1533.07|1513.07|1551.71|1531.71|1557.65|1537.65|1529.87|1509.87|7350
1643292000000|2022-01-27 14:00:00|1551.74|1531.74|1556.45|1536.45|1580|1560|1543.78|1523.78|8069
1643295600000|2022-01-27 15:00:00|1556.51|1536.51|1544.39|1524.39|1574.32|1554.32|1535.67|1515.67|8261
1643299200000|2022-01-27 16:00:00|1544.36|1524.36|1552.56|1532.56|1571|1551|1535.84|1515.84|8250
1643302800000|2022-01-27 17:00:00|1552.57|1532.57|1521.72|1501.72|1558.25|1538.25|1514.63|1494.63|7419
1643306400000|2022-01-27 18:00:00|1521.47|1501.47|1514.56|1494.56|1526.67|1506.67|1501.75|1481.75|7881
1643310000000|2022-01-27 19:00:00|1514.55|1494.55|1492.62|1472.62|1523.28|1503.28|1481.95|1461.95|6981
1643313600000|2022-01-27 20:00:00|1492.6|1472.6|1457.52|1437.52|1513.95|1493.95|1457.19|1437.19|9011
1643317200000|2022-01-27 21:00:00|1457.64|1437.64|1492.75|1472.75|1496.35|1476.35|1453.57|1433.57|7714
1643320800000|2022-01-27 22:00:00|1492.71|1472.71|1497.78|1477.78|1511.25|1491.25|1465.59|1445.59|6337
1643324400000|2022-01-27 23:00:00|1497.76|1477.76|1532.18|1512.18|1538.53|1518.53|1496.97|1476.97|6474
1643328000000|2022-01-28 00:00:00|1531.97|1511.97|1533.42|1513.42|1549.79|1529.79|1514.65|1494.65|7650
1643331600000|2022-01-28 01:00:00|1533.41|1513.41|1508.05|1488.05|1546.4|1526.4|1494.62|1474.62|7338
1643335200000|2022-01-28 02:00:00|1508.09|1488.09|1522.29|1502.29|1522.82|1502.82|1491.35|1471.35|6503
1643338800000|2022-01-28 03:00:00|1522.32|1502.32|1545.45|1525.45|1554.32|1534.32|1519.84|1499.84|6781
1643342400000|2022-01-28 04:00:00|1545.32|1525.32|1540.9|1520.9|1552.41|1532.41|1530.32|1510.32|6001
1643346000000|2022-01-28 05:00:00|1540.59|1520.59|1543.79|1523.79|1550.51|1530.51|1535.38|1515.38|6060
1643349600000|2022-01-28 06:00:00|1543.85|1523.85|1530.15|1510.15|1562.42|1542.42|1530.15|1510.15|6008
1643353200000|2022-01-28 07:00:00|1530.09|1510.09|1517.1|1497.1|1541.35|1521.35|1515.75|1495.75|6632
1643356800000|2022-01-28 08:00:00|1517.03|1497.03|1521.76|1501.76|1524.98|1504.98|1498.57|1478.57|7616
1643360400000|2022-01-28 09:00:00|1521.74|1501.74|1503.84|1483.84|1537.84|1517.84|1502.02|1482.02|7015
1643364000000|2022-01-28 10:00:00|1503.34|1483.34|1513.83|1493.83|1522.53|1502.53|1491.65|1471.65|7307
1643367600000|2022-01-28 11:00:00|1513.82|1493.82|1503.71|1483.71|1517.45|1497.45|1488.92|1468.92|7526
1643371200000|2022-01-28 12:00:00|1503.72|1483.72|1494.77|1474.77|1509.43|1489.43|1485.57|1465.57|8150
1643374800000|2022-01-28 13:00:00|1494.71|1474.71|1529.49|1509.49|1533.44|1513.44|1489.6|1469.6|7843
1643378400000|2022-01-28 14:00:00|1529.36|1509.36|1520.49|1500.49|1543.49|1523.49|1508.75|1488.75|8851
1643382000000|2022-01-28 15:00:00|1520.42|1500.42|1564.42|1544.42|1570.41|1550.41|1516.59|1496.59|8138
1643385600000|2022-01-28 16:00:00|1564.45|1544.45|1592.28|1572.28|1601.37|1581.37|1564.22|1544.22|8508
1643389200000|2022-01-28 17:00:00|1592.24|1572.24|1572.96|1552.96|1601.35|1581.35|1568.62|1548.62|7538
1643392800000|2022-01-28 18:00:00|1573.12|1553.12|1592.32|1572.32|1597.45|1577.45|1571.75|1551.75|8117
1643396400000|2022-01-28 19:00:00|1592.14|1572.14|1586.76|1566.76|1595.5|1575.5|1565.2|1545.2|7645
1643400000000|2022-01-28 20:00:00|1586.79|1566.79|1619.27|1599.27|1620.26|1600.26|1578.02|1558.02|6712
1643403600000|2022-01-28 21:00:00|1619.24|1599.24|1614.09|1594.09|1638.31|1618.31|1611.59|1591.59|6181
1643443200000|2022-01-29 08:00:00|1614.19|1594.19|1636.7|1616.7|1649.34|1629.34|1614.19|1594.19|4998
1643446800000|2022-01-29 09:00:00|1636.81|1616.81|1640.58|1620.58|1642.16|1622.16|1623.28|1603.28|4633
1643450400000|2022-01-29 10:00:00|1640.54|1620.54|1633.43|1613.43|1641.19|1621.19|1625.29|1605.29|4974
1643454000000|2022-01-29 11:00:00|1633.39|1613.39|1633.65|1613.65|1636.5|1616.5|1626.51|1606.51|5095
1643457600000|2022-01-29 12:00:00|1633.62|1613.62|1648.09|1628.09|1656.62|1636.62|1625.67|1605.67|5514
1643461200000|2022-01-29 13:00:00|1648.07|1628.07|1672.57|1652.57|1675.67|1655.67|1640.5|1620.5|5760
1643464800000|2022-01-29 14:00:00|1672.62|1652.62|1644.61|1624.61|1674.33|1654.33|1630.61|1613.97|6431
1643468400000|2022-01-29 15:00:00|1644.57|1624.57|1631.44|1611.44|1655.74|1635.74|1619.14|1599.14|7201
1643472000000|2022-01-29 16:00:00|1631.45|1611.45|1630.34|1610.34|1639.17|1619.17|1618.54|1598.54|6406
1643475600000|2022-01-29 17:00:00|1630.33|1610.33|1628.68|1608.68|1640.73|1620.73|1625.95|1605.95|5154
1643479200000|2022-01-29 18:00:00|1628.66|1608.66|1646.47|1626.47|1655.07|1635.07|1627.76|1607.76|4548
1643482800000|2022-01-29 19:00:00|1646.48|1626.48|1644.67|1624.67|1657.64|1637.64|1643.66|1623.66|4737
1643486400000|2022-01-29 20:00:00|1644.95|1624.95|1664.5|1644.5|1679.5|1659.5|1642.84|1622.84|5681
1643490000000|2022-01-29 21:00:00|1664.51|1644.51|1654.25|1634.25|1683.71|1667.15|1653.91|1633.91|6115
1643493600000|2022-01-29 22:00:00|1654.24|1634.24|1643.25|1623.25|1656.07|1636.07|1640.05|1620.05|2892
1643497200000|2022-01-29 23:00:00|1643.39|1623.39|1632.22|1612.22|1643.64|1623.64|1622.32|1602.32|4084
1643500800000|2022-01-30 00:00:00|1632.61|1612.61|1621.64|1601.64|1649.4|1629.4|1606.07|1592.96|4959
1643504400000|2022-01-30 01:00:00|1621.65|1601.65|1641.63|1621.63|1644.42|1624.42|1619.84|1599.84|4568
1643508000000|2022-01-30 02:00:00|1641.66|1621.66|1650.55|1630.55|1654.28|1634.28|1633.04|1613.04|4165
1643511600000|2022-01-30 03:00:00|1650.56|1630.56|1649.32|1629.32|1656.25|1636.25|1644.5|1624.5|4985
1643515200000|2022-01-30 04:00:00|1649.35|1629.35|1671.21|1651.21|1674.98|1654.98|1649.02|1629.02|4115
1643518800000|2022-01-30 05:00:00|1671.23|1651.23|1750.77|1730.77|1758.97|1738.97|1670.68|1650.68|6466
1643522400000|2022-01-30 06:00:00|1750.75|1730.75|1764.09|1744.09|1768.23|1748.23|1740.64|1720.64|5363
1643526000000|2022-01-30 07:00:00|1764.1|1744.1|1772.68|1752.68|1779.7|1759.7|1759.39|1739.39|6486
1643529600000|2022-01-30 08:00:00|1772.59|1752.59|1774.12|1754.12|1791.1|1771.1|1767.98|1747.98|5882
1643533200000|2022-01-30 09:00:00|1774.17|1754.17|1762.22|1742.22|1788.34|1768.34|1761.11|1741.11|6243
1643536800000|2022-01-30 10:00:00|1762.21|1742.21|1773.38|1753.38|1779.92|1759.92|1761.55|1741.55|6071
1643540400000|2022-01-30 11:00:00|1773.35|1753.35|1778.7|1758.7|1783.73|1763.73|1762.26|1742.26|5682
1643544000000|2022-01-30 12:00:00|1778.61|1758.61|1765.95|1745.95|1779.61|1759.61|1756.87|1736.87|6197
1643547600000|2022-01-30 13:00:00|1765.86|1745.86|1760.26|1740.26|1772.89|1752.89|1750.18|1730.18|6293
1643551200000|2022-01-30 14:00:00|1760.09|1740.09|1739.94|1719.94|1768.94|1748.94|1727.33|1707.33|6793
1643554800000|2022-01-30 15:00:00|1739.92|1719.92|1734.87|1714.87|1746.01|1728.6|1732.05|1712.05|6095
1643558400000|2022-01-30 16:00:00|1735.62|1715.62|1724.07|1704.07|1741.04|1721.04|1716.06|1696.06|4859
1643562000000|2022-01-30 17:00:00|1724.16|1704.16|1743.92|1723.92|1747.9|1727.9|1715.93|1695.93|5371
1643565600000|2022-01-30 18:00:00|1743.9|1723.9|1743.34|1723.34|1775.16|1755.16|1735.85|1715.85|6328
1643569200000|2022-01-30 19:00:00|1743.38|1723.38|1713.25|1693.25|1743.49|1723.49|1695.19|1675.19|7957
1643572800000|2022-01-30 20:00:00|1713.23|1693.23|1746.39|1724.89|1758.04|1738.04|1692.28|1677.08|7494
1643576400000|2022-01-30 21:00:00|1746.4|1724.9|1752.41|1730.91|1768.26|1746.76|1720.34|1698.84|6836
1643580000000|2022-01-30 22:00:00|1752.44|1730.94|1757.8|1737.8|1765.6|1745.6|1740.99|1720.99|4092
1643583600000|2022-01-30 23:00:00|1757.78|1737.78|1787.53|1767.53|1819.67|1799.67|1757.16|1737.16|7579
1643587200000|2022-01-31 00:00:00|1787.41|1767.41|1693.33|1673.33|1797.1|1777.1|1690.25|1670.25|8950
1643590800000|2022-01-31 01:00:00|1693.22|1673.22|1680.81|1660.81|1708.29|1688.29|1680.74|1660.74|6380
1643594400000|2022-01-31 02:00:00|1680.73|1660.73|1711.8|1691.8|1724.73|1704.73|1657.61|1637.61|6743
1643598000000|2022-01-31 03:00:00|1711.82|1691.82|1698.85|1678.85|1712.61|1692.61|1691.83|1671.83|6587
1643601600000|2022-01-31 04:00:00|1698.37|1678.37|1680.01|1660.01|1698.37|1678.37|1663.9|1643.9|6238
1643605200000|2022-01-31 05:00:00|1680.26|1660.26|1693.69|1673.69|1693.93|1673.93|1667.13|1647.13|5515
1643608800000|2022-01-31 06:00:00|1693.87|1673.87|1677.72|1657.72|1697.02|1677.02|1677.7|1657.7|4431
1643612400000|2022-01-31 07:00:00|1677.88|1657.88|1706.34|1686.34|1706.97|1686.97|1674.56|1654.56|5670
1643616000000|2022-01-31 08:00:00|1706.36|1686.36|1717.5|1697.5|1726.51|1706.51|1700.63|1680.63|5293
1643619600000|2022-01-31 09:00:00|1717.57|1697.57|1734.89|1714.89|1735.38|1715.38|1700.65|1680.65|4679
1643623200000|2022-01-31 10:00:00|1735.18|1715.18|1735.28|1715.28|1738.39|1718.39|1720.65|1700.65|4716
1643626800000|2022-01-31 11:00:00|1735.35|1715.35|1714.19|1694.19|1736.94|1716.94|1686.76|1666.76|6162
1643630400000|2022-01-31 12:00:00|1714.28|1694.28|1692.93|1672.93|1727.58|1707.58|1679.14|1659.14|7098
1643634000000|2022-01-31 13:00:00|1692.92|1672.92|1710.07|1692.97|1719.41|1702.31|1673.22|1653.22|6534
1643637600000|2022-01-31 14:00:00|1710.12|1693.02|1728.19|1711.09|1728.3|1711.2|1694.19|1677.09|6776
1643641200000|2022-01-31 15:00:00|1728.36|1711.26|1757.98|1740.88|1770.97|1753.87|1728.36|1711.26|8388
1643644800000|2022-01-31 16:00:00|1758.11|1741.01|1756.93|1739.83|1777.75|1760.65|1747.35|1730.25|7954
1643648400000|2022-01-31 17:00:00|1757|1739.9|1729.97|1712.87|1760.13|1743.03|1713.39|1696.29|6972
1643652000000|2022-01-31 18:00:00|1729.96|1712.86|1710.39|1693.29|1731.87|1714.77|1708.27|1691.17|6339
1643655600000|2022-01-31 19:00:00|1710.41|1693.31|1712.75|1695.65|1737.4|1720.3|1710.1|1693|6819
1643659200000|2022-01-31 20:00:00|1712.79|1695.69|1718.11|1701.01|1724.73|1707.63|1701.06|1683.96|6675
1643662800000|2022-01-31 21:00:00|1717.47|1700.37|1723.46|1706.36|1728.22|1711.12|1712.35|1695.25|5284
1643666400000|2022-01-31 22:00:00|1723.37|1706.27|1719.87|1702.77|1741.86|1724.76|1717.84|1700.74|2921
1643670000000|2022-01-31 23:00:00|1719.86|1702.76|1724.41|1707.31|1734.05|1716.95|1719.47|1702.37|4753
1643673600000|2022-02-01 00:00:00|1724.4|1707.3|1742.09|1724.99|1763.45|1746.35|1715.7|1698.6|6405
1643677200000|2022-02-01 01:00:00|1742.08|1724.98|1725.75|1708.65|1748.98|1731.88|1721.41|1704.31|6112
1643680800000|2022-02-01 02:00:00|1725.73|1708.63|1744.17|1727.07|1750.11|1733.01|1722.27|1705.17|5840
1643684400000|2022-02-01 03:00:00|1744.22|1727.12|1751.82|1734.72|1753.55|1736.45|1734.6|1717.5|6119
1643688000000|2022-02-01 04:00:00|1751.8|1734.7|1749.69|1732.59|1759.13|1742.03|1738.22|1721.12|5536
1643691600000|2022-02-01 05:00:00|1749.75|1732.65|1745.67|1728.57|1765.01|1747.91|1744.75|1727.65|4734
1643695200000|2022-02-01 06:00:00|1745.25|1728.15|1740.1|1723|1746.34|1729.24|1721.21|1704.11|5228
1643698800000|2022-02-01 07:00:00|1739.97|1722.87|1752.99|1735.89|1756.57|1739.47|1739.85|1722.75|4969
1643702400000|2022-02-01 08:00:00|1753.03|1735.93|1769.21|1752.11|1772.18|1755.08|1747.88|1730.78|5224
1643706000000|2022-02-01 09:00:00|1769.29|1752.19|1722.92|1705.82|1795.91|1778.81|1722.63|1705.53|7903
1643709600000|2022-02-01 10:00:00|1722.95|1705.85|1733.51|1716.41|1744.62|1727.52|1707.65|1690.55|6010
1643713200000|2022-02-01 11:00:00|1733.5|1716.4|1733.2|1716.1|1744.35|1727.25|1723.65|1706.55|5113
1643716800000|2022-02-01 12:00:00|1733.14|1716.04|1737.07|1719.97|1744.16|1727.06|1727.58|1710.48|5764
1643720400000|2022-02-01 13:00:00|1737.14|1720.04|1743.36|1726.26|1748.91|1731.81|1727.3|1710.2|6788
1643724000000|2022-02-01 14:00:00|1743.37|1726.27|1724.1|1707|1758.43|1741.33|1720.96|1703.86|8185
1643727600000|2022-02-01 15:00:00|1724.11|1707.01|1726.4|1709.3|1728.18|1711.08|1702.98|1685.88|8156
1643731200000|2022-02-01 16:00:00|1726.42|1709.32|1746.97|1729.87|1751.75|1734.65|1718.76|1701.66|7108
1643734800000|2022-02-01 17:00:00|1746.86|1729.76|1724.69|1707.59|1749.26|1732.16|1714.22|1697.12|6739
1643738400000|2022-02-01 18:00:00|1724.62|1707.52|1723.27|1706.17|1735.28|1718.18|1718.7|1701.6|5169
1643742000000|2022-02-01 19:00:00|1724.25|1707.15|1693.07|1675.97|1731.31|1714.21|1692.56|1675.46|5857
1643745600000|2022-02-01 20:00:00|1692.98|1675.88|1696.5|1679.4|1707.64|1690.54|1692.93|1675.83|6627
1643749200000|2022-02-01 21:00:00|1696.85|1679.75|1720.91|1703.81|1720.98|1703.88|1696.56|1679.46|5163
1643752800000|2022-02-01 22:00:00|1720.92|1703.82|1713.82|1696.72|1722.87|1705.77|1707.75|1690.65|2863
1643756400000|2022-02-01 23:00:00|1713.78|1696.68|1707.85|1690.75|1720.04|1702.94|1704.15|1687.05|5123
1643760000000|2022-02-02 00:00:00|1707.71|1690.61|1696.87|1679.77|1716.01|1698.91|1685.56|1668.46|5984
1643763600000|2022-02-02 01:00:00|1696.37|1679.27|1696.28|1679.18|1704.59|1687.49|1688.32|1671.22|5799
1643767200000|2022-02-02 02:00:00|1696.16|1679.06|1712.05|1694.95|1714.01|1696.91|1689.2|1672.1|4887
1643770800000|2022-02-02 03:00:00|1712.03|1694.93|1713.37|1696.27|1723.22|1706.12|1709.86|1692.76|3379
1643774400000|2022-02-02 04:00:00|1713.35|1696.25|1724.74|1707.64|1733.59|1716.49|1707.98|1690.88|3676
1643778000000|2022-02-02 05:00:00|1724.71|1707.61|1735.02|1717.92|1735.18|1718.08|1720.93|1703.83|3910
1643781600000|2022-02-02 06:00:00|1735|1717.9|1726.97|1709.87|1743.44|1726.34|1719.05|1701.95|4395
1643785200000|2022-02-02 07:00:00|1726.96|1709.86|1706.65|1689.55|1730.77|1713.67|1706.39|1689.29|4268
1643788800000|2022-02-02 08:00:00|1706.74|1689.64|1716.09|1698.99|1717.85|1700.75|1699.27|1682.17|4544
1643792400000|2022-02-02 09:00:00|1716.98|1699.88|1726.14|1709.04|1726.79|1709.69|1710.47|1693.37|3802
1643796000000|2022-02-02 10:00:00|1726.24|1709.14|1725.26|1708.16|1728.27|1711.17|1717.83|1700.73|4303
1643799600000|2022-02-02 11:00:00|1725.33|1708.23|1730.27|1713.17|1731.06|1713.96|1721.55|1704.45|4197
1643803200000|2022-02-02 12:00:00|1730.3|1713.2|1736.99|1719.89|1746.02|1728.92|1728.71|1711.61|5941
1643806800000|2022-02-02 13:00:00|1737.03|1719.93|1715.1|1698|1739.19|1722.09|1713.44|1696.34|6003
1643810400000|2022-02-02 14:00:00|1715.12|1698.02|1649.42|1632.32|1724.24|1707.14|1648.18|1631.08|7232
1643814000000|2022-02-02 15:00:00|1649.43|1632.33|1642.34|1625.24|1660.58|1643.48|1628.01|1610.91|8522
1643817600000|2022-02-02 16:00:00|1642.41|1625.31|1639.1|1622|1643.13|1626.03|1617.5|1600.4|7504
1643821200000|2022-02-02 17:00:00|1639.22|1622.12|1640.19|1623.09|1646.9|1629.8|1630.58|1613.48|6153
1643824800000|2022-02-02 18:00:00|1640.21|1623.11|1642.38|1625.28|1643.97|1626.87|1631.89|1614.79|5547
1643828400000|2022-02-02 19:00:00|1642.44|1625.34|1654.13|1637.03|1658.36|1641.26|1641.39|1624.29|5644
1643832000000|2022-02-02 20:00:00|1654.1|1637|1637.33|1620.23|1656.78|1639.68|1626.08|1608.98|6674
1643835600000|2022-02-02 21:00:00|1637.34|1620.24|1591.1|1574|1641.15|1624.05|1569.69|1552.59|7560
1643839200000|2022-02-02 22:00:00|1591.04|1573.94|1598.59|1581.49|1608.44|1591.34|1580.33|1563.23|4990
1643842800000|2022-02-02 23:00:00|1598.73|1581.63|1587.09|1569.99|1607.3|1590.2|1583.3|1566.2|6157
1643846400000|2022-02-03 00:00:00|1587.62|1570.52|1589.45|1572.35|1603.41|1586.31|1576.47|1559.37|6166
1643850000000|2022-02-03 01:00:00|1589.51|1572.41|1569.84|1552.74|1599.55|1582.45|1561.1|1544|4464
1643853600000|2022-02-03 02:00:00|1569.85|1552.75|1581.38|1564.28|1582.72|1565.62|1564.19|1547.09|5588
1643857200000|2022-02-03 03:00:00|1581.41|1564.31|1574.26|1557.16|1583.43|1566.33|1570.42|1553.32|4957
1643860800000|2022-02-03 04:00:00|1574.27|1557.17|1569.71|1552.61|1580.11|1563.01|1569.55|1552.45|4818
1643864400000|2022-02-03 05:00:00|1569.74|1552.64|1580.12|1563.02|1583.92|1566.82|1564.77|1547.67|4769
1643868000000|2022-02-03 06:00:00|1580.09|1562.99|1575.65|1558.55|1580.39|1563.29|1569.17|1552.07|4576
1643871600000|2022-02-03 07:00:00|1575.15|1558.05|1590.85|1573.75|1593.84|1576.74|1575.14|1558.04|3848
1643875200000|2022-02-03 08:00:00|1590.84|1573.74|1598.04|1580.94|1599.95|1582.85|1589.63|1572.53|4730
1643878800000|2022-02-03 09:00:00|1597.99|1580.89|1550.36|1533.26|1600.1|1583|1548.14|1531.04|5039
1643882400000|2022-02-03 10:00:00|1550.35|1533.25|1550.99|1533.89|1562.18|1545.08|1536.3|1519.2|6824
1643886000000|2022-02-03 11:00:00|1550.91|1533.81|1572.78|1555.68|1575|1557.9|1545.22|1528.12|6224
1643889600000|2022-02-03 12:00:00|1572.79|1555.69|1573.3|1556.2|1577.88|1560.78|1540.71|1523.61|6947
1643893200000|2022-02-03 13:00:00|1573.36|1556.26|1573.33|1556.23|1581.13|1564.03|1560.92|1543.82|7153
1643896800000|2022-02-03 14:00:00|1573.04|1555.94|1569.06|1551.96|1582.07|1564.97|1562.46|1545.36|7746
1643900400000|2022-02-03 15:00:00|1569.01|1551.91|1604.24|1587.14|1606.27|1589.17|1566.98|1549.88|7101
1643904000000|2022-02-03 16:00:00|1604.23|1587.13|1596.01|1578.91|1625.16|1608.06|1594.72|1577.62|6719
1643907600000|2022-02-03 17:00:00|1595.8|1578.7|1603.4|1586.3|1606.65|1589.55|1587.42|1570.32|6513
1643911200000|2022-02-03 18:00:00|1603.43|1586.33|1604.8|1587.7|1613.97|1596.87|1596.75|1579.65|6311
1643914800000|2022-02-03 19:00:00|1604.79|1587.69|1587.62|1570.52|1611.05|1593.95|1577.65|1560.55|5649
1643918400000|2022-02-03 20:00:00|1587.83|1570.73|1584.01|1566.91|1593.04|1575.94|1572.95|1555.85|5381
1643922000000|2022-02-03 21:00:00|1584.06|1566.96|1628.87|1611.77|1638.05|1620.95|1584.02|1566.92|6731
1643925600000|2022-02-03 22:00:00|1628.91|1611.81|1623.37|1606.27|1634.66|1617.56|1612.4|1595.3|2430
1643929200000|2022-02-03 23:00:00|1623.39|1606.29|1638.24|1621.14|1639.42|1622.32|1614.55|1597.45|3527
1643932800000|2022-02-04 00:00:00|1638.75|1621.65|1623.06|1605.96|1638.75|1621.65|1615.19|1598.09|5737
1643936400000|2022-02-04 01:00:00|1623.11|1606.01|1611.49|1594.39|1623.11|1606.01|1611.02|1593.92|3943
1643940000000|2022-02-04 02:00:00|1611.44|1594.34|1618.79|1601.69|1622.75|1605.65|1611.18|1594.08|4595
1643943600000|2022-02-04 03:00:00|1618.55|1601.45|1616.09|1598.99|1621.67|1604.57|1614.6|1597.5|4550
1643947200000|2022-02-04 04:00:00|1616.1|1599|1615.36|1598.26|1622.24|1605.14|1612.77|1595.67|3982
1643950800000|2022-02-04 05:00:00|1615.38|1598.28|1642.71|1625.61|1652.46|1635.36|1613.2|1596.1|5534
1643954400000|2022-02-04 06:00:00|1642.7|1625.6|1651.48|1634.38|1658.95|1641.85|1642.58|1625.48|5792
1643958000000|2022-02-04 07:00:00|1651.3|1634.2|1640.49|1623.39|1661.69|1644.59|1639.41|1622.31|4988
1643961600000|2022-02-04 08:00:00|1640.69|1623.59|1655.33|1638.23|1660.39|1643.29|1640.37|1623.27|5144
1643965200000|2022-02-04 09:00:00|1655.25|1638.15|1657.11|1640.01|1662.86|1645.76|1650.32|1633.22|4797
1643968800000|2022-02-04 10:00:00|1657.08|1639.98|1658.37|1641.27|1666.33|1649.23|1652.48|1635.38|5702
1643972400000|2022-02-04 11:00:00|1658.41|1641.31|1650.53|1633.43|1662.22|1645.12|1649.07|1631.97|5889
1643976000000|2022-02-04 12:00:00|1650.54|1633.44|1657.64|1640.54|1659.63|1642.53|1649.31|1632.21|5043
1643979600000|2022-02-04 13:00:00|1657.61|1640.51|1622.86|1605.76|1668.02|1650.92|1616.5|1599.4|7194
1643983200000|2022-02-04 14:00:00|1622.85|1605.75|1643.91|1626.81|1645.6|1628.5|1615.62|1598.52|8580
1643986800000|2022-02-04 15:00:00|1644.17|1627.07|1680.97|1663.87|1702.09|1684.99|1643.19|1626.09|9911
1643990400000|2022-02-04 16:00:00|1680.88|1663.78|1705.99|1688.89|1718.86|1701.76|1680.36|1663.26|9174
1643994000000|2022-02-04 17:00:00|1706.01|1688.91|1714.06|1696.96|1726.34|1709.24|1701.43|1684.33|7489
1643997600000|2022-02-04 18:00:00|1714.08|1696.98|1704.13|1687.03|1717.9|1700.8|1701.58|1684.48|6099
1644001200000|2022-02-04 19:00:00|1704.14|1687.04|1720.16|1703.06|1722.62|1705.52|1699.7|1682.6|6461
1644004800000|2022-02-04 20:00:00|1720.17|1703.07|1717.17|1700.07|1728.12|1711.02|1712.6|1695.5|6569
1644008400000|2022-02-04 21:00:00|1716.94|1699.84|1726.53|1709.43|1726.53|1709.43|1711.38|1694.28|4277
1644048000000|2022-02-05 08:00:00|1799.75|1782.65|1808.41|1791.31|1818.23|1801.13|1799.75|1782.65|5375
1644051600000|2022-02-05 09:00:00|1808.44|1791.34|1811.71|1794.61|1817.19|1800.09|1797.05|1779.95|5508
1644055200000|2022-02-05 10:00:00|1811.54|1794.44|1814.07|1796.97|1817.54|1800.44|1802.36|1785.26|5618
1644058800000|2022-02-05 11:00:00|1814.06|1796.96|1804.74|1787.64|1820.9|1803.8|1796.04|1778.94|5888
1644062400000|2022-02-05 12:00:00|1804.75|1787.65|1805.63|1788.53|1816.14|1799.04|1793.6|1776.5|5216
1644066000000|2022-02-05 13:00:00|1805.59|1788.49|1810.07|1792.97|1813.21|1796.11|1802.92|1785.82|5040
1644069600000|2022-02-05 14:00:00|1810.23|1793.13|1807.36|1790.26|1822.73|1805.63|1793.79|1776.69|5108
1644073200000|2022-02-05 15:00:00|1807.35|1790.25|1812.74|1795.64|1819.97|1802.87|1791.68|1774.58|7112
1644076800000|2022-02-05 16:00:00|1812.64|1795.54|1783.5|1766.4|1832.61|1815.51|1781.43|1764.33|6672
1644080400000|2022-02-05 17:00:00|1783.54|1766.44|1789.18|1772.08|1794.99|1777.89|1755.22|1738.12|7927
1644084000000|2022-02-05 18:00:00|1789.15|1772.05|1786.61|1769.51|1795.25|1778.15|1777.47|1760.37|6388
1644087600000|2022-02-05 19:00:00|1786.54|1769.44|1780.37|1763.27|1786.54|1769.44|1771.53|1754.43|5838
1644091200000|2022-02-05 20:00:00|1780.36|1763.26|1789.3|1772.2|1790.15|1773.05|1773.56|1756.46|5149
1644094800000|2022-02-05 21:00:00|1789.19|1772.09|1786.62|1769.52|1793.13|1776.03|1782.18|1765.08|5227
1644098400000|2022-02-05 22:00:00|1786.6|1769.5|1795.84|1778.74|1803.8|1786.7|1782.46|1765.36|3178
1644102000000|2022-02-05 23:00:00|1795.92|1778.82|1785.18|1768.08|1801.5|1784.4|1783.68|1766.58|4202
1644105600000|2022-02-06 00:00:00|1785.2|1768.1|1795.13|1778.03|1797.76|1780.66|1781.63|1764.53|5200
1644109200000|2022-02-06 01:00:00|1795.27|1778.17|1817.85|1800.75|1820.69|1803.59|1795.27|1778.17|3555
1644112800000|2022-02-06 02:00:00|1817.82|1800.72|1809.3|1792.2|1824.81|1807.71|1806.7|1789.6|4533
1644116400000|2022-02-06 03:00:00|1809.31|1792.21|1804.86|1787.76|1816.47|1799.37|1803.25|1786.15|4333
1644120000000|2022-02-06 04:00:00|1804.85|1787.75|1790.24|1773.14|1811.81|1794.71|1780.9|1763.8|3801
1644123600000|2022-02-06 05:00:00|1790.23|1773.13|1797.97|1780.87|1802.48|1785.38|1788.68|1771.58|3124
1644127200000|2022-02-06 06:00:00|1797.95|1780.85|1786.4|1769.3|1799.41|1782.31|1784.45|1767.35|4023
1644130800000|2022-02-06 07:00:00|1786.39|1769.29|1796.19|1779.09|1798.22|1781.12|1779.21|1762.11|4078
1644134400000|2022-02-06 08:00:00|1796.12|1779.02|1799.3|1782.2|1799.36|1782.26|1785.96|1768.86|5223
1644138000000|2022-02-06 09:00:00|1799.28|1782.18|1798.44|1781.34|1801.33|1784.23|1794.08|1776.98|3230
1644141600000|2022-02-06 10:00:00|1801.77|1784.67|1796.23|1779.13|1808.51|1791.41|1792.5|1775.4|4213
1644145200000|2022-02-06 11:00:00|1796.24|1779.14|1783.06|1765.96|1802.99|1785.89|1780.39|1763.29|4819
1644148800000|2022-02-06 12:00:00|1783.1|1766|1783.3|1766.2|1791|1773.9|1775.67|1758.57|5209
1644152400000|2022-02-06 13:00:00|1783.31|1766.21|1790.56|1773.46|1793.11|1776.01|1778.38|1761.28|5797
1644156000000|2022-02-06 14:00:00|1790.53|1773.43|1749.08|1731.98|1804.98|1787.88|1744.88|1727.78|7130
1644159600000|2022-02-06 15:00:00|1749.11|1732.01|1754.64|1737.54|1757.93|1740.83|1728.81|1711.71|7408
1644163200000|2022-02-06 16:00:00|1754.67|1737.57|1766.84|1749.74|1771.41|1754.31|1745.58|1728.48|5788
1644166800000|2022-02-06 17:00:00|1766.85|1749.75|1764.17|1747.07|1772.54|1755.44|1760.39|1743.29|5223
1644170400000|2022-02-06 18:00:00|1764.18|1747.08|1760.67|1743.57|1767.01|1749.91|1756.45|1739.35|4932
1644174000000|2022-02-06 19:00:00|1760.77|1743.67|1769.29|1752.19|1770.96|1753.86|1759.26|1742.16|5291
1644177600000|2022-02-06 20:00:00|1769.31|1752.21|1763.68|1745.08|1782.84|1764.24|1760.93|1742.33|4633
1644181200000|2022-02-06 21:00:00|1763.67|1745.07|1769.17|1750.57|1774.68|1756.08|1760.65|1742.05|5086
1644184800000|2022-02-06 22:00:00|1769.18|1750.58|1764.44|1747.34|1773.46|1755.14|1762.4|1745.3|3222
1644188400000|2022-02-06 23:00:00|1764.43|1747.33|1816.11|1799.01|1817.47|1800.37|1761.41|1744.31|7984
1644192000000|2022-02-07 00:00:00|1816.12|1799.02|1801.17|1784.07|1829.85|1812.75|1775.71|1758.61|7497
1644195600000|2022-02-07 01:00:00|1801.21|1784.11|1797.09|1779.99|1806.45|1789.35|1786.45|1769.35|6707
1644199200000|2022-02-07 02:00:00|1797.04|1779.94|1814.73|1797.63|1840.01|1822.91|1794.6|1777.5|6597
1644202800000|2022-02-07 03:00:00|1815.04|1797.94|1858.06|1840.96|1863.81|1846.71|1814.05|1796.95|6809
1644206400000|2022-02-07 04:00:00|1858.16|1841.06|1876.07|1858.97|1876.58|1859.48|1853.67|1836.57|6294
1644210000000|2022-02-07 05:00:00|1876.05|1858.95|1898.59|1881.49|1898.59|1881.49|1872.03|1854.93|6028
1644213600000|2022-02-07 06:00:00|1898.7|1881.6|1885.66|1868.56|1903.85|1886.75|1880.86|1863.76|4854
1644217200000|2022-02-07 07:00:00|1885.46|1868.36|1874.39|1857.29|1891.07|1873.97|1867.73|1850.63|5305
1644220800000|2022-02-07 08:00:00|1875.71|1858.61|1871.29|1854.19|1879|1861.9|1865.38|1848.28|7178
1644224400000|2022-02-07 09:00:00|1871.27|1854.17|1850.45|1833.35|1875.28|1858.18|1843.71|1826.61|7005
1644228000000|2022-02-07 10:00:00|1850.47|1833.37|1856.79|1839.69|1859.2|1842.1|1843.95|1826.85|6756
1644231600000|2022-02-07 11:00:00|1856.78|1839.68|1856.98|1839.88|1862.94|1845.84|1852.86|1835.76|6203
1644235200000|2022-02-07 12:00:00|1856.96|1839.86|1852.39|1835.29|1860.72|1843.62|1844.23|1827.13|6084
1644238800000|2022-02-07 13:00:00|1852.44|1835.34|1861.38|1844.28|1863.74|1846.64|1847.82|1830.72|4934
1644242400000|2022-02-07 14:00:00|1861.43|1844.33|1892.25|1875.15|1892.31|1875.21|1857.42|1840.32|7854
1644246000000|2022-02-07 15:00:00|1892.15|1875.05|1914.61|1897.51|1917.13|1900.03|1867.76|1850.66|6763
1644249600000|2022-02-07 16:00:00|1914.53|1897.43|1920.04|1902.94|1935.19|1918.09|1900.74|1883.64|7680
1644253200000|2022-02-07 17:00:00|1920.02|1902.92|1932.32|1915.22|1948.48|1931.38|1900.8|1883.7|6598
1644256800000|2022-02-07 18:00:00|1932.33|1915.23|1925.59|1908.49|1943.28|1926.18|1910.37|1893.27|6913
1644260400000|2022-02-07 19:00:00|1925.65|1908.55|1927.88|1910.78|1945.21|1928.11|1922.1|1905|6375
1644264000000|2022-02-07 20:00:00|1928.38|1911.28|1913.46|1896.36|1934.35|1917.25|1895.15|1878.05|6926
1644267600000|2022-02-07 21:00:00|1912.96|1895.86|1907.3|1890.2|1916.98|1899.88|1895.18|1878.08|5468
1644271200000|2022-02-07 22:00:00|1907.31|1890.21|1907.16|1890.06|1917.48|1900.38|1903.4|1886.3|2824
1644274800000|2022-02-07 23:00:00|1907.21|1890.11|1896.5|1879.4|1914.43|1897.33|1886.72|1869.62|5681
1644278400000|2022-02-08 00:00:00|1896.53|1879.43|1887.28|1870.18|1905.64|1888.54|1863.62|1846.52|6970
1644282000000|2022-02-08 01:00:00|1887.31|1870.21|1900.78|1883.68|1904.32|1887.22|1882.51|1865.41|6343
1644285600000|2022-02-08 02:00:00|1900.77|1883.67|1895.2|1878.1|1908.42|1891.32|1893.05|1875.95|6343
1644289200000|2022-02-08 03:00:00|1895.18|1878.08|1911.85|1894.75|1911.99|1894.89|1888.89|1871.79|5427
1644292800000|2022-02-08 04:00:00|1911.87|1894.77|1930.37|1913.27|1953.07|1935.97|1910.4|1893.3|5256
1644296400000|2022-02-08 05:00:00|1930.33|1913.23|1939.74|1922.64|1944.51|1927.41|1927.53|1910.43|6708
1644300000000|2022-02-08 06:00:00|1939.76|1922.66|1919.38|1902.28|1962.62|1945.52|1897.38|1880.28|7024
1644303600000|2022-02-08 07:00:00|1919.47|1902.37|1901.58|1884.48|1920.8|1903.7|1899.05|1881.95|5196
1644307200000|2022-02-08 08:00:00|1901.62|1884.52|1836.27|1819.17|1904.47|1887.37|1834.25|1817.15|7678
1644310800000|2022-02-08 09:00:00|1836.23|1819.13|1830.03|1812.93|1844.33|1827.23|1811.5|1794.4|7524
1644314400000|2022-02-08 10:00:00|1830.12|1813.02|1826.95|1809.85|1835.32|1818.22|1814.97|1797.87|6410
1644318000000|2022-02-08 11:00:00|1826.84|1809.74|1836.81|1819.71|1837.88|1820.78|1822.05|1804.95|5644
1644321600000|2022-02-08 12:00:00|1836.83|1819.73|1812.23|1795.13|1836.92|1819.82|1795.44|1778.34|7596
1644325200000|2022-02-08 13:00:00|1812.33|1795.23|1813.67|1796.57|1815.57|1798.47|1795.61|1778.51|6579
1644328800000|2022-02-08 14:00:00|1813.82|1796.72|1816.3|1799.2|1827.87|1810.77|1812.7|1795.6|7563
1644332400000|2022-02-08 15:00:00|1816.28|1799.18|1808.43|1791.33|1816.63|1799.53|1784.56|1767.46|7673
1644336000000|2022-02-08 16:00:00|1808.45|1791.35|1790.34|1773.24|1819.09|1801.99|1786.47|1769.37|7635
1644339600000|2022-02-08 17:00:00|1790.35|1773.25|1809.96|1792.86|1815.26|1798.16|1785.43|1768.33|7381
1644343200000|2022-02-08 18:00:00|1809.95|1792.85|1818.24|1801.14|1832.35|1815.25|1808.26|1791.16|6380
1644346800000|2022-02-08 19:00:00|1818.25|1801.15|1813.77|1796.67|1820.85|1803.75|1795.1|1778|6439
1644350400000|2022-02-08 20:00:00|1813.76|1796.66|1844.26|1827.16|1846.13|1829.03|1808.19|1791.09|7823
1644354000000|2022-02-08 21:00:00|1844.48|1827.38|1843.3|1826.2|1847.79|1830.69|1831.1|1814|6343
1644357600000|2022-02-08 22:00:00|1843.37|1826.27|1844.93|1827.83|1847.89|1830.79|1829.19|1812.09|2921
1644361200000|2022-02-08 23:00:00|1845.39|1828.29|1847.23|1830.13|1862.99|1845.89|1844.89|1827.79|4280
1644364800000|2022-02-09 00:00:00|1847.35|1830.25|1852.2|1835.1|1859.28|1842.18|1836.41|1819.31|4940
1644368400000|2022-02-09 01:00:00|1852.4|1835.3|1835.71|1818.61|1852.81|1835.71|1833.16|1816.06|5139
1644372000000|2022-02-09 02:00:00|1835.66|1818.56|1809.88|1792.78|1840.84|1823.74|1803.49|1786.39|6155
1644375600000|2022-02-09 03:00:00|1809.87|1792.77|1802.73|1785.63|1812.68|1795.58|1797.45|1780.35|4483
1644379200000|2022-02-09 04:00:00|1802.72|1785.62|1810.47|1793.37|1813.99|1796.89|1799.52|1782.42|4207
1644382800000|2022-02-09 05:00:00|1810.49|1793.39|1812.18|1795.08|1818.58|1801.48|1784.91|1767.81|4846
1644386400000|2022-02-09 06:00:00|1812.13|1795.03|1817.82|1800.72|1824.93|1807.83|1811.99|1794.89|6201
1644390000000|2022-02-09 07:00:00|1817.81|1800.71|1824.12|1807.02|1829.78|1812.68|1805.21|1788.11|5783
1644393600000|2022-02-09 08:00:00|1824.16|1807.06|1812.32|1795.22|1829.86|1812.76|1803.34|1786.24|6163
1644397200000|2022-02-09 09:00:00|1812.24|1795.14|1812.06|1794.96|1824.63|1807.53|1810.5|1793.4|5758
1644400800000|2022-02-09 10:00:00|1812.05|1794.95|1830.25|1813.15|1831.17|1814.07|1811.81|1794.71|6205
1644404400000|2022-02-09 11:00:00|1830.33|1813.23|1843.89|1826.79|1846.01|1828.91|1828.33|1811.23|6251
1644408000000|2022-02-09 12:00:00|1843.87|1826.77|1855.99|1838.89|1861.8|1844.7|1836.51|1819.41|7029
1644411600000|2022-02-09 13:00:00|1855.96|1838.86|1857.03|1839.93|1872.45|1855.35|1850.22|1833.12|6758
1644415200000|2022-02-09 14:00:00|1856.97|1839.87|1865.89|1848.79|1872.64|1855.54|1848.38|1831.28|6698
1644418800000|2022-02-09 15:00:00|1865.59|1848.49|1857.42|1840.32|1870.74|1853.64|1851.15|1834.05|6237
1644422400000|2022-02-09 16:00:00|1857.44|1840.34|1863.43|1846.33|1867.75|1850.65|1847.99|1830.89|6010
1644426000000|2022-02-09 17:00:00|1862.61|1845.51|1855.01|1837.91|1866.7|1849.6|1850.45|1833.35|6570
1644429600000|2022-02-09 18:00:00|1854.96|1837.86|1857.24|1840.14|1860.6|1843.5|1850.3|1833.2|5268
1644433200000|2022-02-09 19:00:00|1857.27|1840.17|1875.73|1858.63|1881.18|1864.08|1855.24|1838.14|5937
1644436800000|2022-02-09 20:00:00|1875.76|1858.66|1879.28|1862.18|1883.89|1866.79|1866.95|1849.85|6252
1644440400000|2022-02-09 21:00:00|1880.05|1862.95|1877.33|1860.23|1882.37|1865.27|1873|1855.9|4190
1644444000000|2022-02-09 22:00:00|1877.32|1860.22|1879.24|1862.14|1881.26|1864.16|1866.9|1849.8|2600
1644447600000|2022-02-09 23:00:00|1879.23|1862.13|1876.91|1859.81|1880.38|1863.28|1866.2|1849.1|5388
1644451200000|2022-02-10 00:00:00|1876.92|1859.82|1851.17|1834.07|1878.41|1861.31|1847.05|1829.95|4060
1644454800000|2022-02-10 01:00:00|1851.14|1834.04|1850.21|1833.11|1856.9|1839.8|1842.45|1825.35|3571
1644458400000|2022-02-10 02:00:00|1850.16|1833.06|1819.78|1802.68|1851.97|1834.87|1819.14|1802.04|4431
1644462000000|2022-02-10 03:00:00|1819.41|1802.31|1817.8|1800.7|1824.17|1807.07|1810.68|1793.58|6150
1644465600000|2022-02-10 04:00:00|1817.82|1800.72|1817.68|1800.58|1825.62|1808.52|1809.79|1792.69|6109
1644469200000|2022-02-10 05:00:00|1818.49|1801.39|1818.62|1801.52|1822.2|1805.1|1812.01|1794.91|4812
1644472800000|2022-02-10 06:00:00|1818.52|1801.42|1822.65|1805.55|1829.36|1812.26|1813.89|1796.79|4832
1644476400000|2022-02-10 07:00:00|1822.66|1805.56|1834.48|1817.38|1834.51|1817.41|1821.19|1804.09|4766
1644480000000|2022-02-10 08:00:00|1834.53|1817.43|1840.24|1823.14|1843.88|1826.78|1830.42|1813.32|5365
1644483600000|2022-02-10 09:00:00|1840.42|1823.32|1846.12|1829.02|1847.3|1830.2|1833.98|1816.88|4868
1644487200000|2022-02-10 10:00:00|1846.23|1829.13|1874.43|1857.33|1880|1862.9|1844.32|1827.22|5116
1644490800000|2022-02-10 11:00:00|1874.44|1857.34|1873.49|1856.39|1883.82|1866.72|1868.31|1851.21|7031
1644494400000|2022-02-10 12:00:00|1873.48|1856.38|1862.01|1844.91|1876.95|1859.85|1853.45|1836.35|7229
1644498000000|2022-02-10 13:00:00|1862.11|1845.01|1781.05|1763.95|1873.04|1855.94|1779.81|1762.71|8727
1644501600000|2022-02-10 14:00:00|1780.97|1763.87|1819.44|1802.34|1819.64|1802.54|1748.13|1731.03|9274
1644505200000|2022-02-10 15:00:00|1819.69|1802.59|1826.34|1809.24|1855.18|1838.08|1810.14|1793.04|9355
1644508800000|2022-02-10 16:00:00|1826.35|1809.25|1840.23|1823.13|1847.27|1830.17|1822.56|1805.46|8154
1644512400000|2022-02-10 17:00:00|1840.17|1823.07|1821.74|1804.64|1852.9|1835.8|1819.12|1802.02|7330
1644516000000|2022-02-10 18:00:00|1821.75|1804.65|1805.24|1788.14|1828.8|1811.7|1798.9|1781.8|8405
1644519600000|2022-02-10 19:00:00|1805.42|1788.32|1780.67|1763.57|1806.42|1789.32|1779.71|1762.61|7387
1644523200000|2022-02-10 20:00:00|1780.58|1763.48|1789.31|1772.21|1790.25|1773.15|1763.29|1746.19|7763
1644526800000|2022-02-10 21:00:00|1790.18|1773.08|1782.23|1765.13|1790.73|1773.63|1769.87|1752.77|6116
1644530400000|2022-02-10 22:00:00|1782.3|1765.2|1785.05|1767.95|1792.93|1775.83|1775.56|1758.46|3314
1644534000000|2022-02-10 23:00:00|1784.81|1767.71|1759.12|1742.02|1788.4|1771.3|1746.43|1729.33|6480
1644537600000|2022-02-11 00:00:00|1759.14|1742.04|1737.33|1720.23|1759.26|1742.16|1725.08|1707.98|7958
1644541200000|2022-02-11 01:00:00|1737.32|1720.22|1740.26|1723.16|1760.75|1743.65|1729.78|1712.68|7118
1644544800000|2022-02-11 02:00:00|1740.32|1723.22|1739.95|1722.85|1740.69|1723.59|1723.27|1706.17|6119
1644548400000|2022-02-11 03:00:00|1740.08|1722.98|1739.67|1722.57|1746.9|1729.8|1735.25|1718.15|4625
1644552000000|2022-02-11 04:00:00|1739.91|1722.81|1741.29|1724.19|1744.61|1727.51|1734.29|1717.19|5715
1644555600000|2022-02-11 05:00:00|1741.27|1724.17|1727.97|1710.87|1742.57|1725.47|1727.97|1710.87|5836
1644559200000|2022-02-11 06:00:00|1727.93|1710.83|1749.6|1732.5|1753.75|1736.65|1726.08|1708.98|5118
1644562800000|2022-02-11 07:00:00|1749.63|1732.53|1758.28|1741.18|1760.87|1743.77|1748.16|1731.06|5409
1644566400000|2022-02-11 08:00:00|1758.25|1741.15|1736.5|1719.4|1764.38|1747.28|1736.5|1719.4|5659
1644570000000|2022-02-11 09:00:00|1736.51|1719.41|1757.44|1740.34|1761.32|1744.22|1733.1|1716|6803
1644573600000|2022-02-11 10:00:00|1757.42|1740.32|1766.97|1749.87|1771.81|1754.71|1748.42|1731.32|6048
1644577200000|2022-02-11 11:00:00|1767.08|1749.98|1767.49|1750.39|1772.55|1755.45|1759.05|1741.95|5392
1644580800000|2022-02-11 12:00:00|1767.48|1750.38|1776.17|1759.07|1780.52|1763.42|1762.4|1745.3|6206
1644584400000|2022-02-11 13:00:00|1776.15|1759.05|1787.42|1770.32|1790.37|1773.27|1774.78|1757.68|6813
1644588000000|2022-02-11 14:00:00|1787.45|1770.35|1778.29|1761.19|1790.38|1773.28|1769.11|1752.01|8039
1644591600000|2022-02-11 15:00:00|1778.36|1761.26|1778.76|1761.66|1785.78|1768.68|1772.34|1755.24|8461
1644595200000|2022-02-11 16:00:00|1778.74|1761.64|1768.47|1751.37|1781.75|1764.65|1757.18|1740.08|7435
1644598800000|2022-02-11 17:00:00|1768.35|1751.25|1759.21|1742.11|1769.23|1752.13|1751.84|1734.74|6331
1644602400000|2022-02-11 18:00:00|1759.2|1742.1|1711.81|1694.71|1763.73|1746.63|1711.03|1693.93|6770
1644606000000|2022-02-11 19:00:00|1711.82|1694.72|1688.69|1671.59|1717.04|1702.6|1685.92|1668.82|9534
1644609600000|2022-02-11 20:00:00|1688.79|1671.69|1654.03|1636.93|1693.15|1676.05|1641.68|1624.58|8191
1644613200000|2022-02-11 21:00:00|1654.09|1636.99|1647.26|1630.16|1666.63|1649.53|1644.53|1627.43|5456
1644652800000|2022-02-12 08:00:00|1599.19|1582.09|1609.52|1592.42|1619.66|1602.56|1599.18|1582.08|5837
1644656400000|2022-02-12 09:00:00|1609.54|1592.44|1621.32|1604.22|1621.83|1604.73|1607.29|1590.19|5255
1644660000000|2022-02-12 10:00:00|1621.29|1604.19|1607.55|1590.45|1621.46|1604.36|1596.74|1579.64|4788
1644663600000|2022-02-12 11:00:00|1607.56|1590.46|1620.03|1602.93|1623.53|1606.43|1581.64|1564.54|6022
1644667200000|2022-02-12 12:00:00|1620.05|1602.95|1612.26|1595.16|1624.08|1606.98|1606.25|1589.15|5471
1644670800000|2022-02-12 13:00:00|1612.3|1595.2|1590.77|1573.67|1613.75|1596.65|1589.36|1572.26|6312
1644674400000|2022-02-12 14:00:00|1590.79|1573.69|1596.21|1579.11|1601.26|1584.16|1572.35|1555.25|5998
1644678000000|2022-02-12 15:00:00|1596.2|1579.1|1594.06|1576.96|1598.25|1581.15|1566.11|1549.01|5736
1644681600000|2022-02-12 16:00:00|1594.07|1576.97|1634.43|1617.33|1637.12|1620.02|1584.54|1567.44|7584
1644685200000|2022-02-12 17:00:00|1634.49|1617.39|1629.99|1612.89|1637.52|1620.42|1623.33|1606.23|6342
1644688800000|2022-02-12 18:00:00|1629.96|1612.86|1640.22|1623.12|1646.32|1629.22|1629.1|1612|6615
1644692400000|2022-02-12 19:00:00|1640.21|1623.11|1630.14|1613.04|1643.53|1626.43|1628.31|1611.21|6199
1644696000000|2022-02-12 20:00:00|1630.15|1613.05|1635.6|1618.5|1641.97|1624.87|1623.21|1606.11|5388
1644699600000|2022-02-12 21:00:00|1635.47|1618.37|1588.62|1571.52|1636.04|1618.94|1579.79|1562.69|6669
1644703200000|2022-02-12 22:00:00|1588.61|1571.51|1614.45|1597.35|1615.58|1598.48|1586.87|1569.77|4319
1644706800000|2022-02-12 23:00:00|1614.44|1597.34|1604.6|1587.5|1614.63|1597.53|1594.98|1577.88|5863
1644710400000|2022-02-13 00:00:00|1604.56|1587.46|1620.53|1603.43|1627.83|1610.73|1594.93|1577.83|5370
1644714000000|2022-02-13 01:00:00|1620.93|1603.83|1608.44|1591.34|1622.77|1605.67|1605.78|1588.68|5575
1644717600000|2022-02-13 02:00:00|1608.37|1591.27|1609.75|1592.65|1611.16|1594.06|1600.3|1583.2|5083
1644721200000|2022-02-13 03:00:00|1609.71|1592.61|1604|1586.9|1611.67|1594.57|1602.86|1585.76|5230
1644724800000|2022-02-13 04:00:00|1603.85|1586.75|1597.38|1580.28|1609.36|1592.26|1593.05|1575.95|5057
1644728400000|2022-02-13 05:00:00|1597.37|1580.27|1605.08|1587.98|1606.91|1589.81|1593.71|1576.61|4681
1644732000000|2022-02-13 06:00:00|1605.16|1588.06|1620.03|1602.93|1620.09|1602.99|1604.06|1586.96|4703
1644735600000|2022-02-13 07:00:00|1620.02|1602.92|1626.82|1609.72|1627.59|1610.49|1615.72|1598.62|4977
1644739200000|2022-02-13 08:00:00|1626.79|1609.69|1637.07|1619.97|1637.98|1620.88|1621.76|1604.66|5421
1644742800000|2022-02-13 09:00:00|1637.09|1619.99|1626.81|1609.71|1637.46|1620.36|1625.86|1608.76|5364
1644746400000|2022-02-13 10:00:00|1626.82|1609.72|1638.13|1621.03|1639.66|1622.56|1622.16|1605.06|6532
1644750000000|2022-02-13 11:00:00|1638.23|1621.13|1632.07|1614.97|1641.51|1624.41|1630.28|1613.18|5502
1644753600000|2022-02-13 12:00:00|1632.15|1615.05|1634.65|1617.55|1640.26|1623.16|1629.43|1612.33|5314
1644757200000|2022-02-13 13:00:00|1634.62|1617.52|1624.04|1606.94|1635.99|1618.89|1623.1|1606|5456
1644760800000|2022-02-13 14:00:00|1623.98|1606.88|1622.78|1605.68|1632.96|1615.86|1606.76|1589.66|6361
1644764400000|2022-02-13 15:00:00|1622.84|1605.74|1615.7|1598.6|1628.39|1611.29|1615.7|1598.6|5854
1644768000000|2022-02-13 16:00:00|1615.53|1598.43|1601.74|1584.64|1616.78|1599.68|1596.84|1579.74|6666
1644771600000|2022-02-13 17:00:00|1601.73|1584.63|1594.91|1577.81|1601.77|1584.67|1580.64|1563.54|5487
1644775200000|2022-02-13 18:00:00|1594.87|1577.77|1580.97|1563.87|1602.8|1585.7|1576.58|1559.48|4429
1644778800000|2022-02-13 19:00:00|1580.96|1563.86|1574.03|1556.93|1588.21|1571.11|1563.07|1545.97|6302
1644782400000|2022-02-13 20:00:00|1574.02|1556.92|1596.56|1577.96|1596.57|1578.21|1567.32|1550.22|6144
1644786000000|2022-02-13 21:00:00|1596.54|1577.94|1586.57|1567.97|1600.39|1581.79|1585.45|1566.85|5351
1644789600000|2022-02-13 22:00:00|1586.58|1567.98|1597.67|1580.57|1600.25|1583.15|1586.08|1567.63|2941
1644793200000|2022-02-13 23:00:00|1597.66|1580.56|1570.2|1553.1|1598.7|1581.6|1569.85|1552.75|5974
1644796800000|2022-02-14 00:00:00|1570.09|1552.99|1561.92|1544.82|1579.05|1561.95|1550.97|1533.87|6428
1644800400000|2022-02-14 01:00:00|1561.94|1544.84|1538.24|1521.14|1566.21|1549.11|1530.68|1513.58|6882
1644804000000|2022-02-14 02:00:00|1538.25|1521.15|1538.18|1521.08|1548.11|1531.01|1534.33|1517.23|6851
1644807600000|2022-02-14 03:00:00|1538.19|1521.09|1544.65|1527.55|1552.49|1535.39|1531.68|1514.58|5602
1644811200000|2022-02-14 04:00:00|1544.46|1527.36|1548.52|1531.42|1549.14|1532.04|1538.95|1521.85|5028
1644814800000|2022-02-14 05:00:00|1548.63|1531.53|1539.78|1522.68|1552.8|1535.7|1539.34|1522.24|5686
1644818400000|2022-02-14 06:00:00|1539.8|1522.7|1561.07|1543.97|1561.22|1544.12|1537.95|1520.85|5446
1644822000000|2022-02-14 07:00:00|1561.16|1544.06|1574.74|1557.64|1574.99|1557.89|1556.92|1539.82|5685
1644825600000|2022-02-14 08:00:00|1574.69|1557.59|1565.03|1547.93|1584.11|1567.01|1562.18|1545.08|6639
1644829200000|2022-02-14 09:00:00|1565.05|1547.95|1564.13|1547.03|1574.72|1557.62|1561.24|1544.14|5793
1644832800000|2022-02-14 10:00:00|1564.07|1546.97|1568.26|1551.16|1568.88|1551.78|1557.3|1540.2|6155
1644836400000|2022-02-14 11:00:00|1568.28|1551.18|1563.83|1546.73|1573.21|1556.11|1560.79|1543.69|5334
1644840000000|2022-02-14 12:00:00|1563.84|1546.74|1595.75|1578.65|1595.78|1578.68|1553.03|1535.93|5779
1644843600000|2022-02-14 13:00:00|1595.28|1578.18|1604.37|1587.27|1607.48|1590.38|1593.4|1576.3|7088
1644847200000|2022-02-14 14:00:00|1604.39|1587.29|1600.28|1583.18|1621|1603.9|1600.27|1583.17|7998
1644850800000|2022-02-14 15:00:00|1600.68|1583.58|1588.65|1571.55|1601.01|1583.91|1585.05|1567.95|7935
1644854400000|2022-02-14 16:00:00|1588.72|1571.62|1599.65|1582.55|1607.2|1590.1|1587.59|1570.49|7032
1644858000000|2022-02-14 17:00:00|1599.67|1582.57|1596.27|1579.17|1602.24|1585.14|1593.86|1576.76|6720
1644861600000|2022-02-14 18:00:00|1596.18|1579.08|1578.29|1561.19|1597.83|1580.73|1577.42|1560.32|6903
1644865200000|2022-02-14 19:00:00|1578.28|1561.18|1542.36|1525.26|1580.13|1563.03|1529.73|1512.63|6745
1644868800000|2022-02-14 20:00:00|1542.37|1525.27|1551.65|1534.55|1557.32|1540.22|1536.25|1519.15|6993
1644872400000|2022-02-14 21:00:00|1551.61|1534.51|1577.37|1560.27|1579.29|1562.19|1545.88|1528.78|3921
1644876000000|2022-02-14 22:00:00|1577.63|1560.53|1602.51|1585.41|1605.12|1588.02|1575.26|1558.16|2893
1644879600000|2022-02-14 23:00:00|1602.49|1585.39|1599.37|1582.27|1610.15|1593.05|1599.28|1582.18|3722
1644883200000|2022-02-15 00:00:00|1599.34|1582.24|1595.67|1578.57|1606.38|1589.28|1590.87|1573.77|6366
1644886800000|2022-02-15 01:00:00|1595.76|1578.66|1649.14|1632.04|1657.72|1640.62|1592.29|1575.19|6249
1644890400000|2022-02-15 02:00:00|1649.13|1632.03|1648.56|1631.46|1661.39|1644.29|1642.65|1625.55|5698
1644894000000|2022-02-15 03:00:00|1648.25|1631.15|1650.22|1633.12|1658.01|1640.91|1641.03|1623.93|4623
1644897600000|2022-02-15 04:00:00|1650.21|1633.11|1644.2|1627.1|1656.01|1638.91|1642.6|1625.5|5986
1644901200000|2022-02-15 05:00:00|1644.27|1627.17|1645.17|1628.07|1647.66|1630.56|1637.35|1620.25|5460
1644904800000|2022-02-15 06:00:00|1645.15|1628.05|1641.46|1624.36|1649.21|1632.11|1640.5|1623.4|5480
1644908400000|2022-02-15 07:00:00|1641.44|1624.34|1650.72|1633.62|1655.12|1638.02|1641.11|1624.01|6096
1644912000000|2022-02-15 08:00:00|1650.66|1633.56|1665.51|1648.41|1672.89|1655.79|1650.66|1633.56|6770
1644915600000|2022-02-15 09:00:00|1665.53|1648.43|1685.19|1668.09|1686.15|1669.05|1661.98|1644.88|5430
1644919200000|2022-02-15 10:00:00|1685.18|1668.08|1699.44|1682.34|1699.71|1682.61|1677.43|1660.33|5171
1644922800000|2022-02-15 11:00:00|1699.53|1682.43|1684.49|1667.39|1700.1|1683|1681.4|1664.3|5856
1644926400000|2022-02-15 12:00:00|1684.46|1667.36|1694.49|1677.39|1695.76|1678.66|1682.08|1664.98|5761
1644930000000|2022-02-15 13:00:00|1694.46|1677.36|1698.7|1681.6|1708.24|1691.14|1684.64|1667.54|5269
1644933600000|2022-02-15 14:00:00|1698.64|1681.54|1692.9|1675.8|1704.66|1687.56|1686.07|1668.97|7405
1644937200000|2022-02-15 15:00:00|1692.87|1675.77|1705.24|1688.14|1712.34|1695.24|1690.2|1673.1|6153
1644940800000|2022-02-15 16:00:00|1705.25|1688.15|1707.27|1690.17|1715.17|1698.07|1698.24|1681.14|5883
1644944400000|2022-02-15 17:00:00|1707.17|1690.07|1697.95|1680.85|1711.29|1694.19|1691.21|1674.11|6035
1644948000000|2022-02-15 18:00:00|1697.91|1680.81|1702.77|1685.67|1705.38|1688.28|1693.57|1676.47|5928
1644951600000|2022-02-15 19:00:00|1702.82|1685.72|1701.55|1684.45|1706.85|1689.75|1698.23|1681.13|5452
1644955200000|2022-02-15 20:00:00|1701.54|1684.44|1698.69|1681.59|1706.67|1689.57|1697.38|1680.28|6782
1644958800000|2022-02-15 21:00:00|1698.8|1681.7|1695.73|1678.63|1701.81|1684.71|1694.08|1676.98|4755
1644962400000|2022-02-15 22:00:00|1695.75|1678.65|1707.43|1690.33|1715.53|1698.43|1682.04|1664.94|2398
1644966000000|2022-02-15 23:00:00|1707.49|1690.39|1743.98|1726.88|1753.93|1736.83|1703.89|1686.79|4864
1644969600000|2022-02-16 00:00:00|1743.76|1726.66|1725.18|1708.08|1749.21|1732.11|1719.86|1702.76|5763
1644973200000|2022-02-16 01:00:00|1725.36|1708.26|1707.64|1690.54|1725.89|1708.79|1706.77|1689.67|7046
1644976800000|2022-02-16 02:00:00|1707.61|1690.51|1708.4|1691.3|1708.68|1691.58|1700.26|1683.16|5022
1644980400000|2022-02-16 03:00:00|1708.27|1691.17|1709.94|1692.84|1715.46|1698.36|1707.41|1690.31|5019
1644984000000|2022-02-16 04:00:00|1709.92|1692.82|1710.73|1693.63|1712.24|1695.14|1688.35|1671.25|5637
1644987600000|2022-02-16 05:00:00|1710.59|1693.49|1714.72|1697.62|1716.72|1699.62|1705.71|1688.61|5564
1644991200000|2022-02-16 06:00:00|1714.71|1697.61|1725.77|1708.67|1730.55|1713.45|1710.69|1693.59|4563
1644994800000|2022-02-16 07:00:00|1725.76|1708.66|1727.6|1710.5|1727.65|1710.55|1714.63|1697.53|5043
1644998400000|2022-02-16 08:00:00|1727.52|1710.42|1730.78|1713.68|1741.65|1724.55|1726.08|1708.98|5287
1645002000000|2022-02-16 09:00:00|1730.8|1713.7|1725.79|1708.69|1737.45|1720.35|1725.7|1708.6|4739
1645005600000|2022-02-16 10:00:00|1726.09|1708.99|1720.19|1703.09|1729.48|1712.38|1709.57|1692.47|4506
1645009200000|2022-02-16 11:00:00|1720.37|1703.27|1718.7|1701.6|1727.64|1710.54|1716.4|1699.3|4745
1645012800000|2022-02-16 12:00:00|1718.64|1701.54|1702.88|1685.78|1723.39|1706.29|1700.18|1683.08|6204
1645016400000|2022-02-16 13:00:00|1702.87|1685.77|1666.51|1649.41|1705.21|1688.11|1662.79|1645.69|7268
1645020000000|2022-02-16 14:00:00|1666.33|1649.23|1667.6|1650.5|1679.07|1661.97|1662.08|1644.98|7214
1645023600000|2022-02-16 15:00:00|1667.68|1650.58|1675.64|1658.54|1681.95|1664.85|1665.4|1648.3|7336
1645027200000|2022-02-16 16:00:00|1675.69|1658.59|1682.84|1665.74|1685.27|1668.17|1660.62|1643.52|5695
1645030800000|2022-02-16 17:00:00|1682.86|1665.76|1675.68|1658.58|1684.46|1667.36|1671.78|1654.68|5463
1645034400000|2022-02-16 18:00:00|1675.67|1658.57|1683.23|1666.13|1685.57|1668.47|1670.14|1653.04|5160
1645038000000|2022-02-16 19:00:00|1683.22|1666.12|1735.46|1718.36|1737.59|1720.49|1681.11|1664.01|6708
1645041600000|2022-02-16 20:00:00|1735.69|1718.59|1733.11|1716.01|1744.04|1726.94|1731.23|1714.13|6254
1645045200000|2022-02-16 21:00:00|1733.09|1715.99|1723.64|1706.54|1741.25|1724.15|1717.67|1700.57|5394
1645048800000|2022-02-16 22:00:00|1723.79|1706.69|1726.2|1709.1|1729.15|1712.05|1718.17|1701.07|3840
1645052400000|2022-02-16 23:00:00|1726.22|1709.12|1721.48|1704.38|1745.46|1728.36|1719.31|1702.21|5000
1645056000000|2022-02-17 00:00:00|1721.33|1704.23|1743.58|1726.48|1745.38|1728.28|1720.96|1703.86|5628
1645059600000|2022-02-17 01:00:00|1743.51|1726.41|1744.35|1727.25|1753.22|1736.12|1739.21|1722.11|5499
1645063200000|2022-02-17 02:00:00|1744.34|1727.24|1741.13|1724.03|1745.27|1728.17|1732.39|1715.29|4626
1645066800000|2022-02-17 03:00:00|1741.12|1724.02|1719.85|1702.75|1741.71|1724.61|1719.85|1702.75|4722
1645070400000|2022-02-17 04:00:00|1719.81|1702.71|1699.24|1682.14|1719.81|1702.71|1682.94|1665.84|6190
1645074000000|2022-02-17 05:00:00|1699.18|1682.08|1692.96|1675.86|1702.73|1685.63|1688.6|1671.5|4757
1645077600000|2022-02-17 06:00:00|1693.04|1675.94|1703.27|1686.17|1708.07|1690.97|1686.56|1669.46|4144
1645081200000|2022-02-17 07:00:00|1703.25|1686.15|1707.96|1690.86|1708.14|1691.04|1694.77|1677.67|4639
1645084800000|2022-02-17 08:00:00|1708.15|1691.05|1687.57|1670.47|1713.94|1696.84|1668.61|1651.51|6174
1645088400000|2022-02-17 09:00:00|1687.48|1670.38|1670.87|1653.77|1689.93|1672.83|1653.83|1636.73|5103
1645092000000|2022-02-17 10:00:00|1670.57|1653.47|1655.85|1638.75|1676.95|1659.85|1650.76|1633.66|4013
1645095600000|2022-02-17 11:00:00|1655.98|1638.88|1662.53|1645.43|1666.09|1648.99|1653.26|1636.16|3743
1645099200000|2022-02-17 12:00:00|1662.45|1645.35|1666.75|1649.65|1672.31|1655.21|1661.81|1644.71|4460
1645102800000|2022-02-17 13:00:00|1666.8|1649.7|1634.77|1617.67|1670.87|1653.77|1626.21|1609.11|6390
1645106400000|2022-02-17 14:00:00|1634.76|1617.66|1619.3|1602.2|1647.93|1630.83|1612.52|1595.42|6103
1645110000000|2022-02-17 15:00:00|1619.32|1602.22|1623.71|1606.61|1631.91|1614.81|1612.6|1595.5|6128
1645113600000|2022-02-17 16:00:00|1623.84|1606.74|1622.46|1605.36|1633.48|1616.38|1613.92|1596.82|5936
1645117200000|2022-02-17 17:00:00|1622.45|1605.35|1607.5|1590.4|1622.96|1605.86|1602.82|1585.72|5225
1645120800000|2022-02-17 18:00:00|1607.46|1590.36|1595.15|1578.05|1608.99|1591.89|1558.1|1541|7041
1645124400000|2022-02-17 19:00:00|1595.14|1578.04|1585.87|1568.77|1595.14|1578.04|1571.87|1554.77|6048
1645128000000|2022-02-17 20:00:00|1585.89|1568.79|1576|1558.9|1585.95|1568.85|1565.31|1548.21|5816
1645131600000|2022-02-17 21:00:00|1576.01|1558.91|1578.34|1561.24|1592.26|1575.16|1555.53|1538.43|6672
1645135200000|2022-02-17 22:00:00|1578.03|1560.93|1578.03|1560.93|1582.51|1565.41|1563.05|1545.95|2678
1645138800000|2022-02-17 23:00:00|1577.73|1560.63|1567.59|1550.49|1577.73|1560.63|1560.38|1543.28|5761
1645142400000|2022-02-18 00:00:00|1567.81|1550.71|1580.48|1563.38|1582.98|1565.88|1557.25|1540.15|5574
1645146000000|2022-02-18 01:00:00|1580.47|1563.37|1588.55|1571.45|1596.06|1578.96|1572.69|1555.59|6305
1645149600000|2022-02-18 02:00:00|1588.54|1571.44|1591.19|1574.09|1597.62|1580.52|1587.62|1570.52|5961
1645153200000|2022-02-18 03:00:00|1591.18|1574.08|1594.19|1577.09|1597.52|1580.42|1588.92|1571.82|4875
1645156800000|2022-02-18 04:00:00|1594.21|1577.11|1582.82|1565.72|1600.26|1583.16|1582.5|1565.4|3695
1645160400000|2022-02-18 05:00:00|1582.73|1565.63|1594.34|1577.24|1596.23|1579.13|1582.5|1565.4|4596
1645164000000|2022-02-18 06:00:00|1594.28|1577.18|1601.13|1584.03|1603.31|1586.21|1592.47|1575.37|4767
1645167600000|2022-02-18 07:00:00|1601.16|1584.06|1596.81|1579.71|1610.89|1593.79|1593.53|1576.43|5210
1645171200000|2022-02-18 08:00:00|1596.85|1579.75|1610.77|1593.67|1613.6|1596.5|1595.82|1578.72|5941
1645174800000|2022-02-18 09:00:00|1610.76|1593.66|1605.92|1588.82|1612.28|1595.18|1602.76|1585.66|6272
1645178400000|2022-02-18 10:00:00|1605.9|1588.8|1597.02|1579.92|1606.3|1589.2|1592.63|1575.53|5697
1645182000000|2022-02-18 11:00:00|1596.92|1579.82|1573.11|1556.01|1598.03|1580.93|1571.57|1554.47|6393
1645185600000|2022-02-18 12:00:00|1573.22|1556.12|1583.84|1566.74|1584.9|1567.8|1568.97|1551.87|7068
1645189200000|2022-02-18 13:00:00|1583.8|1566.7|1579.95|1562.85|1585.1|1568|1568.77|1551.67|6668
1645192800000|2022-02-18 14:00:00|1579.96|1562.86|1564.09|1546.99|1584.55|1567.45|1520.99|1503.89|7609
1645196400000|2022-02-18 15:00:00|1564.26|1547.16|1530.08|1512.98|1574.23|1557.13|1522.42|1505.32|8213
1645200000000|2022-02-18 16:00:00|1530.11|1513.01|1536.33|1519.23|1557.23|1540.13|1513|1495.9|8045
1645203600000|2022-02-18 17:00:00|1536.36|1519.26|1537.66|1520.56|1549.41|1532.31|1532.38|1515.28|7878
1645207200000|2022-02-18 18:00:00|1537.62|1520.52|1544.29|1527.19|1546.09|1528.99|1519.05|1501.95|7160
1645210800000|2022-02-18 19:00:00|1544.61|1527.51|1544.07|1526.97|1550.05|1532.95|1537.61|1520.51|7022
1645214400000|2022-02-18 20:00:00|1543.56|1526.46|1528.48|1511.38|1547.59|1530.49|1526.18|1509.08|6491
1645218000000|2022-02-18 21:00:00|1528.39|1511.29|1528.81|1511.71|1544.07|1526.97|1526.36|1509.26|4634
1645257600000|2022-02-19 08:00:00|1557.55|1540.45|1541.02|1523.92|1559.66|1542.56|1538.95|1521.85|5898
1645261200000|2022-02-19 09:00:00|1541.03|1523.93|1535.7|1518.6|1544.63|1527.53|1533.7|1516.6|6237
1645264800000|2022-02-19 10:00:00|1535.72|1518.62|1531.88|1514.78|1538.97|1521.87|1522.32|1505.22|6200
1645268400000|2022-02-19 11:00:00|1531.87|1514.77|1509.42|1492.32|1534.37|1517.27|1500.15|1483.05|6743
1645272000000|2022-02-19 12:00:00|1509.43|1492.33|1502.34|1485.24|1510.74|1493.64|1496.2|1479.1|6921
1645275600000|2022-02-19 13:00:00|1502.37|1485.27|1538.9|1521.8|1540.82|1523.72|1494.03|1476.93|6287
1645279200000|2022-02-19 14:00:00|1538.82|1521.72|1529.88|1512.78|1538.84|1521.74|1523.76|1506.66|5597
1645282800000|2022-02-19 15:00:00|1529.85|1512.75|1544.31|1527.21|1547.11|1530.01|1526.45|1509.35|5034
1645286400000|2022-02-19 16:00:00|1544.29|1527.19|1539.07|1521.97|1575.68|1558.58|1535.96|1518.86|6298
1645290000000|2022-02-19 17:00:00|1539.09|1521.99|1547.98|1530.88|1548.41|1531.31|1532.15|1515.05|6575
1645293600000|2022-02-19 18:00:00|1547.96|1530.86|1535.78|1518.68|1547.96|1530.86|1534.34|1517.24|5839
1645297200000|2022-02-19 19:00:00|1535.77|1518.67|1539.86|1522.76|1547.13|1530.03|1534.6|1517.5|5130
1645300800000|2022-02-19 20:00:00|1539.85|1522.75|1551.53|1534.43|1553.22|1536.12|1538.14|1521.04|4643
1645304400000|2022-02-19 21:00:00|1551.52|1534.42|1546.5|1529.4|1553.48|1536.38|1538.6|1521.5|5138
1645308000000|2022-02-19 22:00:00|1546.51|1529.41|1550.6|1533.5|1554.24|1537.14|1542.31|1525.21|3985
1645311600000|2022-02-19 23:00:00|1550.59|1533.49|1560.45|1543.35|1564.59|1547.49|1545.78|1528.68|5528
1645315200000|2022-02-20 00:00:00|1560.46|1543.36|1536.97|1519.87|1561.6|1544.5|1534.08|1516.98|5476
1645318800000|2022-02-20 01:00:00|1536.96|1519.86|1538.5|1521.4|1540.01|1522.91|1525.84|1508.74|5034
1645322400000|2022-02-20 02:00:00|1538.51|1521.41|1515.75|1498.65|1539.17|1522.07|1514.26|1497.16|4522
1645326000000|2022-02-20 03:00:00|1515.73|1498.63|1508.03|1490.93|1522.29|1505.19|1506.95|1489.85|5728
1645329600000|2022-02-20 04:00:00|1508.08|1490.98|1485.1|1468|1509.04|1491.94|1477.25|1460.15|5630
1645333200000|2022-02-20 05:00:00|1485.01|1467.91|1474.58|1457.48|1492.92|1475.82|1471.98|1454.88|6535
1645336800000|2022-02-20 06:00:00|1474.59|1457.49|1469.67|1452.57|1479.2|1462.1|1451.75|1434.65|7057
1645340400000|2022-02-20 07:00:00|1469.66|1452.56|1482.5|1465.4|1483.53|1466.43|1465.65|1448.55|6131
1645344000000|2022-02-20 08:00:00|1482.54|1465.44|1457.9|1440.8|1483.02|1465.92|1453.05|1435.95|6938
1645347600000|2022-02-20 09:00:00|1457.92|1440.82|1465.89|1448.79|1475.24|1458.14|1453.66|1436.56|6451
1645351200000|2022-02-20 10:00:00|1465.9|1448.8|1470.02|1452.92|1483.61|1466.51|1465.9|1448.8|5719
1645354800000|2022-02-20 11:00:00|1470.03|1452.93|1485.51|1468.41|1486.94|1469.84|1468.01|1450.91|5393
1645358400000|2022-02-20 12:00:00|1485.49|1468.39|1487.05|1469.95|1504.43|1487.33|1482.84|1465.74|3156
1645362000000|2022-02-20 13:00:00|1478.26|1461.16|1475.32|1458.22|1491.2|1474.1|1474.98|1457.88|5773
1645365600000|2022-02-20 14:00:00|1475.31|1458.21|1464.71|1447.61|1478.08|1460.98|1450.7|1433.6|5767
1645369200000|2022-02-20 15:00:00|1464.72|1447.62|1477.69|1460.59|1481.04|1463.94|1462.83|1445.73|6086
1645372800000|2022-02-20 16:00:00|1477.66|1460.56|1474.17|1457.07|1488.61|1471.51|1466.91|1449.81|6233
1645376400000|2022-02-20 17:00:00|1474.11|1457.01|1477.35|1460.25|1486.22|1469.12|1471.97|1454.87|5206
1645380000000|2022-02-20 18:00:00|1477.34|1460.24|1493|1475.9|1494.76|1477.66|1475.14|1458.04|5579
1645383600000|2022-02-20 19:00:00|1492.94|1475.84|1490.23|1473.13|1498.52|1481.42|1485.55|1468.45|4673
1645387200000|2022-02-20 20:00:00|1490.24|1473.14|1478.95|1460.35|1490.42|1473.32|1475.6|1458.21|4577
1645390800000|2022-02-20 21:00:00|1478.91|1460.31|1467.79|1449.19|1482.46|1463.86|1456.36|1437.76|5056
1645394400000|2022-02-20 22:00:00|1467.78|1449.18|1491.65|1474.55|1492.11|1475.01|1467.32|1449.16|3443
1645398000000|2022-02-20 23:00:00|1491.91|1474.81|1469.02|1451.92|1499.14|1482.04|1465.4|1448.3|6544
1645401600000|2022-02-21 00:00:00|1469|1451.9|1499.28|1482.18|1499.6|1482.5|1460.54|1443.44|5492
1645405200000|2022-02-21 01:00:00|1499.33|1482.23|1526.04|1508.94|1533.68|1516.58|1493.47|1476.37|6521
1645408800000|2022-02-21 02:00:00|1525.98|1508.88|1520.36|1503.26|1527.44|1510.34|1518.01|1500.91|5509
1645412400000|2022-02-21 03:00:00|1520.35|1503.25|1510.59|1493.49|1523.2|1506.1|1504|1486.9|5259
1645416000000|2022-02-21 04:00:00|1510.58|1493.48|1534.43|1517.33|1539.91|1522.81|1510.32|1493.22|5157
1645419600000|2022-02-21 05:00:00|1534.48|1517.38|1523.68|1506.58|1535.42|1518.32|1522.05|1504.95|5521
1645423200000|2022-02-21 06:00:00|1523.56|1506.46|1524.88|1507.78|1525.3|1508.2|1518.16|1501.06|6685
1645426800000|2022-02-21 07:00:00|1524.86|1507.76|1528.15|1511.05|1529.51|1512.41|1517.08|1499.98|6641
1645430400000|2022-02-21 08:00:00|1527.98|1510.88|1518.19|1501.09|1536.23|1519.13|1516.72|1499.62|5705
1645434000000|2022-02-21 09:00:00|1518.27|1501.17|1508.4|1491.3|1521.82|1504.72|1506.03|1488.93|6533
1645437600000|2022-02-21 10:00:00|1508.38|1491.28|1483.83|1466.73|1509.4|1492.3|1478.05|1460.95|7261
1645441200000|2022-02-21 11:00:00|1483.8|1466.7|1437.93|1420.83|1488.38|1471.28|1421.79|1404.69|7810
1645444800000|2022-02-21 12:00:00|1437.77|1420.67|1422.4|1405.3|1443.78|1426.68|1414.85|1397.75|8031
1645448400000|2022-02-21 13:00:00|1422.38|1405.28|1422.63|1405.53|1429.64|1412.54|1404.45|1387.35|8241
1645452000000|2022-02-21 14:00:00|1422.71|1405.61|1482.01|1464.91|1487.91|1470.81|1413.85|1396.75|8618
1645455600000|2022-02-21 15:00:00|1482.04|1464.94|1484.07|1466.97|1513.41|1496.31|1477.09|1459.99|7861
1645459200000|2022-02-21 16:00:00|1483.49|1466.39|1474.47|1457.37|1493.07|1475.97|1474.19|1457.09|7092
1645462800000|2022-02-21 17:00:00|1474.51|1457.41|1459.12|1442.02|1481.28|1464.18|1457.81|1440.71|6283
1645466400000|2022-02-21 18:00:00|1459.09|1441.99|1423.84|1406.74|1461.31|1444.21|1410.89|1393.79|8823
1645470000000|2022-02-21 19:00:00|1423.72|1406.62|1435.32|1418.22|1441.49|1428.21|1420.52|1403.42|8160
1645473600000|2022-02-21 20:00:00|1435.38|1418.28|1436|1418.9|1444.15|1427.05|1424.75|1407.65|5914
1645477200000|2022-02-21 21:00:00|1436.11|1419.01|1379.23|1362.13|1446.7|1429.6|1377.92|1360.82|6384
1645480800000|2022-02-21 22:00:00|1379.24|1362.14|1392.44|1375.34|1406.94|1389.84|1371.79|1357.03|6274
1645484400000|2022-02-21 23:00:00|1392.45|1375.35|1358.47|1341.37|1398.48|1381.38|1349.06|1331.96|9172
1645488000000|2022-02-22 00:00:00|1358.49|1341.39|1379.35|1362.25|1387.11|1370.01|1354.58|1337.48|7524
1645491600000|2022-02-22 01:00:00|1379.34|1362.24|1372.9|1355.8|1388.84|1371.74|1360.36|1343.26|7087
1645495200000|2022-02-22 02:00:00|1372.84|1355.74|1369.09|1351.99|1372.92|1355.82|1355.73|1338.63|6458
1645498800000|2022-02-22 03:00:00|1369.03|1351.93|1329.04|1311.94|1369.93|1352.83|1314.88|1297.78|7683
1645502400000|2022-02-22 04:00:00|1329.1|1312|1325.81|1308.71|1339.51|1322.41|1325|1307.9|6036
1645506000000|2022-02-22 05:00:00|1325.82|1308.72|1335.51|1318.41|1364.04|1346.94|1322|1304.9|6488
1645509600000|2022-02-22 06:00:00|1335.43|1318.33|1352.43|1335.33|1356.44|1339.34|1333.32|1316.22|6830
1645513200000|2022-02-22 07:00:00|1352.42|1335.32|1339.43|1322.33|1355.04|1337.94|1334.03|1316.93|7564
1645516800000|2022-02-22 08:00:00|1339.42|1322.32|1361.37|1344.27|1363.18|1346.08|1338.21|1321.11|7260
1645520400000|2022-02-22 09:00:00|1361.34|1344.24|1356.91|1339.81|1366.47|1349.37|1353.48|1336.38|7403
1645524000000|2022-02-22 10:00:00|1356.67|1339.57|1388.63|1371.53|1393.91|1376.81|1348.4|1331.3|7163
1645527600000|2022-02-22 11:00:00|1388.67|1371.57|1387.67|1370.57|1392.24|1375.14|1380.06|1362.96|7083
1645531200000|2022-02-22 12:00:00|1387.58|1370.48|1386.2|1369.1|1400.96|1383.86|1375.47|1358.37|6759
1645534800000|2022-02-22 13:00:00|1386.27|1369.17|1400.65|1383.55|1405.75|1388.65|1373.05|1355.95|6731
1645538400000|2022-02-22 14:00:00|1400.62|1383.52|1417.79|1400.69|1426.07|1408.97|1379.79|1362.69|8283
1645542000000|2022-02-22 15:00:00|1417.66|1400.56|1405.25|1388.15|1426.84|1409.74|1404.05|1386.95|9218
1645545600000|2022-02-22 16:00:00|1405.24|1388.14|1398.45|1381.35|1412.45|1395.35|1391.02|1373.92|8542
1645549200000|2022-02-22 17:00:00|1398.43|1381.33|1399.07|1381.97|1405.99|1388.89|1385.81|1368.71|7167
1645552800000|2022-02-22 18:00:00|1399.13|1382.03|1394.41|1377.31|1410.44|1393.34|1393.26|1376.16|6609
1645556400000|2022-02-22 19:00:00|1394.3|1377.2|1414.01|1396.91|1416.12|1399.02|1390.14|1373.04|8189
1645560000000|2022-02-22 20:00:00|1413.83|1396.73|1400.45|1383.35|1422.8|1405.7|1394.02|1376.92|8977
1645563600000|2022-02-22 21:00:00|1400.36|1383.26|1404.9|1387.8|1408.87|1391.77|1398.59|1381.49|5489
1645567200000|2022-02-22 22:00:00|1404.86|1387.76|1400.08|1382.98|1407.64|1390.54|1396.13|1379.03|2994
1645570800000|2022-02-22 23:00:00|1400.01|1382.91|1407.84|1390.74|1417.89|1400.79|1398.08|1380.98|6353
1645574400000|2022-02-23 00:00:00|1407.82|1390.72|1405.68|1388.58|1422.02|1404.92|1396.13|1379.03|5350
1645578000000|2022-02-23 01:00:00|1405.71|1388.61|1395.32|1378.22|1405.89|1388.79|1384.2|1367.1|5019
1645581600000|2022-02-23 02:00:00|1395.28|1378.18|1390.63|1373.53|1416.45|1399.35|1383.75|1366.65|6169
1645585200000|2022-02-23 03:00:00|1390.68|1373.58|1393.43|1376.33|1396.49|1379.39|1384.11|1367.01|4887
1645588800000|2022-02-23 04:00:00|1393.34|1376.24|1405.33|1388.23|1413.29|1396.19|1390.29|1373.19|5484
1645592400000|2022-02-23 05:00:00|1405.36|1388.26|1410.61|1393.51|1414.08|1396.98|1402.78|1385.68|5188
1645596000000|2022-02-23 06:00:00|1411.31|1394.21|1414.16|1397.06|1430.2|1413.1|1410.99|1393.89|4634
1645599600000|2022-02-23 07:00:00|1414.14|1397.04|1427.01|1409.91|1427.01|1409.91|1412.2|1395.1|6305
1645603200000|2022-02-23 08:00:00|1426.98|1409.88|1444.74|1427.64|1453.37|1436.27|1423.83|1406.73|6894
1645606800000|2022-02-23 09:00:00|1444.82|1427.72|1452.25|1435.15|1458.23|1441.13|1442.72|1425.62|6156
1645610400000|2022-02-23 10:00:00|1452.26|1435.16|1461.05|1443.95|1463.28|1446.18|1448.99|1431.89|6120
1645614000000|2022-02-23 11:00:00|1460.95|1443.85|1450.32|1433.22|1465.22|1448.12|1448.42|1431.32|6761
1645617600000|2022-02-23 12:00:00|1450.57|1433.47|1464.3|1447.2|1469.42|1452.32|1448.91|1431.81|6580
1645621200000|2022-02-23 13:00:00|1464.01|1446.91|1453.69|1436.59|1468.74|1451.64|1449.96|1432.86|6542
1645624800000|2022-02-23 14:00:00|1453.71|1436.61|1438.34|1421.24|1459.12|1442.02|1437.97|1420.87|7647
1645628400000|2022-02-23 15:00:00|1438.33|1421.23|1426.68|1409.58|1438.76|1421.66|1425.4|1408.3|8560
1645632000000|2022-02-23 16:00:00|1426.65|1409.55|1453.27|1436.17|1457.17|1440.07|1414.78|1397.68|6380
1645635600000|2022-02-23 17:00:00|1453.29|1436.19|1423.35|1406.25|1473.86|1456.76|1421.12|1404.02|7022
1645639200000|2022-02-23 18:00:00|1423.18|1406.08|1401.25|1384.15|1427.31|1410.21|1395.34|1378.24|6475
1645642800000|2022-02-23 19:00:00|1401.3|1384.2|1389.51|1372.41|1408.21|1391.11|1383.53|1366.43|6756
1645646400000|2022-02-23 20:00:00|1389.5|1372.4|1388.59|1371.49|1395.08|1377.98|1374.15|1357.05|7196
1645650000000|2022-02-23 21:00:00|1388.24|1371.14|1370.89|1353.79|1389.94|1372.84|1368.22|1351.12|4390
1645653600000|2022-02-23 22:00:00|1370.95|1353.85|1375.04|1357.94|1375.11|1358.01|1353.11|1336.01|3332
1645657200000|2022-02-23 23:00:00|1375.06|1357.96|1342.91|1325.81|1376.3|1359.2|1339.7|1322.6|7243
1645660800000|2022-02-24 00:00:00|1342.48|1325.38|1332.57|1315.47|1354.42|1337.32|1331.51|1314.41|7711
1645664400000|2022-02-24 01:00:00|1332.58|1315.48|1348.95|1331.85|1354.24|1337.14|1331.26|1314.16|7580
1645668000000|2022-02-24 02:00:00|1348.96|1331.86|1312.13|1295.03|1350.68|1333.58|1309.3|1292.2|6762
1645671600000|2022-02-24 03:00:00|1312.35|1295.25|1237.63|1220.53|1312.35|1295.25|1229.67|1212.57|10714
1645675200000|2022-02-24 04:00:00|1237.69|1220.59|1242.76|1225.66|1248.57|1231.47|1221.94|1204.84|10241
1645678800000|2022-02-24 05:00:00|1242.77|1225.67|1185.06|1167.96|1244.02|1226.92|1164.19|1147.09|9467
1645682400000|2022-02-24 06:00:00|1185.1|1168|1185.38|1168.28|1202.81|1185.71|1171.23|1154.13|8772
1645686000000|2022-02-24 07:00:00|1185.35|1168.25|1188.13|1171.03|1199.97|1182.87|1150.08|1132.98|9496
1645689600000|2022-02-24 08:00:00|1188.16|1171.06|1195.11|1178.01|1211.69|1194.74|1181.86|1164.76|8903
1645693200000|2022-02-24 09:00:00|1195.09|1177.99|1185.55|1168.45|1209.11|1192.01|1184.52|1167.42|7296
1645696800000|2022-02-24 10:00:00|1185.53|1168.43|1186.27|1169.17|1191.81|1174.71|1164.91|1147.81|8493
1645700400000|2022-02-24 11:00:00|1186.28|1169.18|1191.53|1174.43|1194.9|1177.8|1165.56|1148.46|8409
1645704000000|2022-02-24 12:00:00|1191.54|1174.44|1178.05|1160.95|1191.54|1174.44|1166.45|1149.35|8215
1645707600000|2022-02-24 13:00:00|1178.06|1160.96|1197.04|1179.94|1205.76|1188.66|1171.12|1154.02|7633
1645711200000|2022-02-24 14:00:00|1196.94|1179.84|1216.81|1199.71|1220.9|1203.8|1188.35|1171.25|7870
1645714800000|2022-02-24 15:00:00|1216.9|1199.8|1240.92|1223.82|1245.26|1228.16|1203.4|1186.3|8899
1645718400000|2022-02-24 16:00:00|1240.98|1223.88|1246.53|1229.43|1265.74|1248.64|1229.16|1212.06|8940
1645722000000|2022-02-24 17:00:00|1246.63|1229.53|1239.74|1222.64|1248.9|1231.8|1225.05|1207.95|7095
1645725600000|2022-02-24 18:00:00|1239.75|1222.65|1277.45|1260.35|1294.9|1277.8|1238.19|1221.09|7900
1645729200000|2022-02-24 19:00:00|1277.46|1260.36|1316.95|1299.85|1317.75|1300.65|1272.75|1255.65|9563
1645732800000|2022-02-24 20:00:00|1316.97|1299.87|1352.94|1335.84|1401.02|1383.92|1316.5|1299.4|10847
1645736400000|2022-02-24 21:00:00|1353.15|1336.05|1345.26|1328.16|1356.92|1339.82|1333.65|1316.55|7589
1645740000000|2022-02-24 22:00:00|1345.35|1328.25|1311.36|1294.26|1350.71|1333.61|1305.81|1288.71|4531
1645743600000|2022-02-24 23:00:00|1311.51|1294.41|1336.05|1318.95|1340.44|1323.34|1311.51|1294.41|6026
1645747200000|2022-02-25 00:00:00|1336.02|1318.92|1323.38|1306.28|1354.1|1337|1321.42|1304.32|6556
1645750800000|2022-02-25 01:00:00|1323.37|1306.27|1345.04|1327.94|1358.61|1341.51|1322.34|1305.24|6841
1645754400000|2022-02-25 02:00:00|1344.97|1327.87|1348.71|1331.61|1354.73|1337.63|1336.93|1319.83|5472
1645758000000|2022-02-25 03:00:00|1348.7|1331.6|1345.13|1328.03|1348.76|1331.66|1329.45|1312.35|6495
1645761600000|2022-02-25 04:00:00|1345.12|1328.02|1335.7|1318.6|1346.51|1329.41|1330.33|1313.23|3787
1645765200000|2022-02-25 05:00:00|1335.79|1318.69|1330.07|1312.97|1341.2|1324.1|1317.2|1300.1|5281
1645768800000|2022-02-25 06:00:00|1330.12|1313.02|1339.5|1322.4|1344.96|1327.86|1326.34|1309.24|5173
1645772400000|2022-02-25 07:00:00|1339.54|1322.44|1346.16|1329.06|1353.69|1336.59|1335.79|1318.69|6335
1645776000000|2022-02-25 08:00:00|1346.19|1329.09|1344.37|1327.27|1351.06|1333.96|1331.94|1314.84|6773
1645779600000|2022-02-25 09:00:00|1344.08|1326.98|1363.96|1346.86|1366.07|1348.97|1325.81|1308.71|6458
1645783200000|2022-02-25 10:00:00|1363.94|1346.84|1353.86|1336.76|1367.17|1350.07|1347.38|1330.28|6577
1645786800000|2022-02-25 11:00:00|1353.88|1336.78|1370.77|1353.67|1374.29|1357.19|1342.09|1324.99|7096
1645790400000|2022-02-25 12:00:00|1371.07|1353.97|1396.75|1379.65|1400|1382.9|1370.98|1353.88|7398
1645794000000|2022-02-25 13:00:00|1396.79|1379.69|1393.97|1376.87|1410.09|1392.99|1389.3|1372.2|7939
1645797600000|2022-02-25 14:00:00|1393.99|1376.89|1382.59|1365.49|1409.01|1391.91|1382.25|1365.15|7959
1645801200000|2022-02-25 15:00:00|1382.68|1365.58|1415.98|1398.88|1419.06|1401.96|1370.98|1353.88|8169
1645804800000|2022-02-25 16:00:00|1415.97|1398.87|1413.09|1395.99|1424.82|1407.72|1396.3|1379.2|6741
1645808400000|2022-02-25 17:00:00|1412.92|1395.82|1402.1|1385|1414.08|1396.98|1397.49|1380.39|6154
1645812000000|2022-02-25 18:00:00|1401.82|1384.72|1395.64|1378.54|1405.03|1387.93|1387.35|1370.25|7197
1645815600000|2022-02-25 19:00:00|1395.62|1378.52|1385.59|1368.49|1406.65|1389.55|1384.8|1367.7|6310
1645819200000|2022-02-25 20:00:00|1385.7|1368.6|1409.06|1391.96|1411.74|1394.64|1381.26|1364.16|6566
1645822800000|2022-02-25 21:00:00|1409.05|1391.95|1423.83|1406.73|1424.69|1407.59|1403.09|1385.99|4590
1645862400000|2022-02-26 08:00:00|1456.89|1439.79|1426.19|1409.09|1467.95|1450.85|1419.91|1402.81|6108
1645866000000|2022-02-26 09:00:00|1426.2|1409.1|1435.17|1418.07|1441.53|1424.43|1422.19|1405.09|5928
1645869600000|2022-02-26 10:00:00|1435.15|1418.05|1444.84|1427.74|1445.35|1428.25|1432.99|1415.89|4957
1645873200000|2022-02-26 11:00:00|1444.83|1427.73|1451.45|1434.35|1457.95|1440.85|1427.5|1410.4|4588
1645876800000|2022-02-26 12:00:00|1450.88|1433.78|1454.39|1437.29|1457.63|1440.53|1435.82|1418.72|5219
1645880400000|2022-02-26 13:00:00|1454.38|1437.28|1453.3|1436.2|1466.62|1449.52|1448.7|1431.6|5479
1645884000000|2022-02-26 14:00:00|1453.31|1436.21|1472.7|1455.6|1473.26|1456.16|1449.48|1432.38|5862
1645887600000|2022-02-26 15:00:00|1472.69|1455.59|1473.62|1456.52|1490.39|1473.29|1471.39|1454.29|5811
1645891200000|2022-02-26 16:00:00|1473.75|1456.65|1468.13|1451.03|1484.45|1467.35|1467.69|1450.59|5524
1645894800000|2022-02-26 17:00:00|1468.24|1451.14|1471.93|1454.83|1476.65|1459.55|1461.51|1444.41|4945
1645898400000|2022-02-26 18:00:00|1471.94|1454.84|1459.5|1442.4|1472.59|1455.49|1443.16|1426.06|4795
1645902000000|2022-02-26 19:00:00|1459.48|1442.38|1467.05|1449.95|1476.12|1459.02|1459.48|1442.38|5556
1645905600000|2022-02-26 20:00:00|1467.01|1449.91|1483.94|1466.84|1491.68|1474.58|1465.23|1448.13|4300
1645909200000|2022-02-26 21:00:00|1483.97|1466.87|1490.27|1473.17|1502.21|1485.11|1481.92|1464.82|5543
1645912800000|2022-02-26 22:00:00|1489.97|1472.87|1478.17|1461.07|1492.09|1474.99|1474|1456.9|3200
1645916400000|2022-02-26 23:00:00|1478.18|1461.08|1480.34|1463.24|1481.23|1464.13|1460.43|1443.33|4955
1645920000000|2022-02-27 00:00:00|1480.63|1463.53|1441.39|1424.29|1487.67|1470.57|1433.93|1416.83|5767
1645923600000|2022-02-27 01:00:00|1441.31|1424.21|1419.49|1402.39|1444.85|1427.75|1416.77|1399.67|7119
1645927200000|2022-02-27 02:00:00|1419.48|1402.38|1435.81|1418.71|1438.06|1420.96|1417.58|1400.48|5050
1645930800000|2022-02-27 03:00:00|1435.82|1418.72|1421.47|1404.37|1441.83|1424.73|1419.87|1402.77|4301
1645934400000|2022-02-27 04:00:00|1421.46|1404.36|1415.22|1398.12|1425.72|1408.62|1413.3|1396.2|3885
1645938000000|2022-02-27 05:00:00|1415.17|1398.07|1416.55|1399.45|1426.78|1409.68|1405.24|1388.14|4230
1645941600000|2022-02-27 06:00:00|1416.49|1399.39|1431.09|1413.99|1432.97|1415.87|1415.93|1398.83|4295
1645945200000|2022-02-27 07:00:00|1431.18|1414.08|1435.74|1418.64|1437.93|1420.83|1429.05|1411.95|4367
1645948800000|2022-02-27 08:00:00|1435.56|1418.46|1438.07|1420.97|1444.34|1427.24|1425.89|1408.79|5009
1645952400000|2022-02-27 09:00:00|1438.06|1420.96|1449.09|1431.99|1454.93|1437.83|1433.64|1416.54|6249
1645956000000|2022-02-27 10:00:00|1449.06|1431.96|1463.36|1446.26|1467.99|1450.89|1440.33|1423.23|6163
1645959600000|2022-02-27 11:00:00|1462.9|1445.8|1473.19|1456.09|1476.81|1459.71|1455.48|1438.38|5888
1645963200000|2022-02-27 12:00:00|1473.5|1456.4|1492.28|1475.18|1492.79|1475.69|1466.04|1448.94|6025
1645966800000|2022-02-27 13:00:00|1492.32|1475.22|1467.1|1450|1493.78|1476.68|1431.48|1414.38|7672
1645970400000|2022-02-27 14:00:00|1467.12|1450.02|1444.69|1427.59|1474.58|1457.48|1434.22|1417.12|7766
1645974000000|2022-02-27 15:00:00|1444.54|1427.44|1465.83|1448.73|1471.8|1454.7|1440.9|1423.8|6989
1645977600000|2022-02-27 16:00:00|1465.86|1448.76|1450.67|1433.57|1465.94|1448.84|1440.37|1423.27|6593
1645981200000|2022-02-27 17:00:00|1450.7|1433.6|1432.91|1415.81|1453.21|1436.11|1432.58|1415.48|5040
1645984800000|2022-02-27 18:00:00|1432.88|1415.78|1422.21|1405.11|1435.81|1418.71|1420.29|1403.19|5841
1645988400000|2022-02-27 19:00:00|1422.19|1405.09|1376.07|1358.97|1426.39|1409.29|1370.79|1353.69|8068
1645992000000|2022-02-27 20:00:00|1376.06|1358.96|1390.83|1372.23|1408.9|1395.54|1367.21|1350.11|8108
1645995600000|2022-02-27 21:00:00|1390.81|1372.21|1381.76|1363.16|1394.67|1380.62|1357.64|1339.04|8259
1645999200000|2022-02-27 22:00:00|1381.68|1363.08|1380.83|1363.73|1388.66|1370.06|1375.72|1358.5|4482
1646002800000|2022-02-27 23:00:00|1380.74|1363.64|1373.01|1355.91|1381.05|1363.95|1357.92|1340.82|7249
1646006400000|2022-02-28 00:00:00|1373.03|1355.93|1362.72|1345.62|1379.08|1361.98|1352.95|1335.85|6636
1646010000000|2022-02-28 01:00:00|1362.79|1345.69|1382.92|1365.82|1390.74|1373.64|1362.53|1345.43|7038
1646013600000|2022-02-28 02:00:00|1382.94|1365.84|1364.72|1347.62|1386.39|1369.29|1355.9|1338.8|6103
1646017200000|2022-02-28 03:00:00|1364.8|1347.7|1365.38|1348.28|1371.23|1354.13|1355.43|1338.33|5714
1646020800000|2022-02-28 04:00:00|1365.43|1348.33|1364.24|1347.14|1374.25|1357.15|1357.54|1340.44|5519
1646024400000|2022-02-28 05:00:00|1364.25|1347.15|1364.6|1347.5|1374.22|1357.12|1359.16|1342.06|5552
1646028000000|2022-02-28 06:00:00|1364.61|1347.51|1368.3|1351.2|1374.31|1357.21|1341.76|1324.66|7699
1646031600000|2022-02-28 07:00:00|1368.33|1351.23|1383.6|1366.5|1389.1|1372|1365.84|1348.74|7303
1646035200000|2022-02-28 08:00:00|1383.63|1366.53|1381.52|1364.42|1396.34|1379.24|1376.44|1359.34|6978
1646038800000|2022-02-28 09:00:00|1381.51|1364.41|1372.66|1355.56|1390.63|1373.53|1372.65|1355.55|5564
1646042400000|2022-02-28 10:00:00|1372.45|1355.35|1386.51|1369.41|1390.15|1373.05|1370.62|1353.52|6056
1646046000000|2022-02-28 11:00:00|1386.52|1369.42|1387.81|1370.71|1390.89|1373.79|1376.54|1359.44|6354
1646049600000|2022-02-28 12:00:00|1387.8|1370.7|1384.26|1367.16|1400.96|1383.86|1381.41|1364.31|7253
1646053200000|2022-02-28 13:00:00|1383.94|1366.84|1374|1356.9|1389.07|1371.97|1370.55|1353.45|6915
1646056800000|2022-02-28 14:00:00|1374.02|1356.92|1442.67|1425.57|1443.13|1426.03|1371.39|1354.29|8908
1646060400000|2022-02-28 15:00:00|1442.71|1425.61|1475.2|1458.1|1483.46|1466.36|1427.16|1410.06|9194
1646064000000|2022-02-28 16:00:00|1475.24|1458.14|1469.94|1452.84|1490.36|1473.26|1464.41|1447.31|8067
1646067600000|2022-02-28 17:00:00|1469.89|1452.79|1487.59|1470.49|1487.65|1470.55|1461.08|1443.98|6919
1646071200000|2022-02-28 18:00:00|1487.87|1470.77|1478.81|1461.71|1489.79|1472.69|1471.45|1454.35|7361
1646074800000|2022-02-28 19:00:00|1478.79|1461.69|1476.47|1459.37|1479.38|1462.28|1471.74|1454.64|7168
1646078400000|2022-02-28 20:00:00|1476.45|1459.35|1485.26|1468.16|1490.15|1473.05|1470.02|1452.92|8038
1646082000000|2022-02-28 21:00:00|1485.32|1468.22|1472.84|1455.74|1485.79|1468.69|1466.84|1449.74|6027
1646085600000|2022-02-28 22:00:00|1472.83|1455.73|1498.9|1481.8|1521.96|1504.86|1472.45|1455.35|5160
1646089200000|2022-02-28 23:00:00|1498.91|1481.81|1522.06|1504.96|1523.9|1506.8|1498.91|1481.81|4744
1646092800000|2022-03-01 00:00:00|1522.03|1504.93|1538.18|1521.08|1538.18|1521.08|1521.11|1504.01|8017
1646096400000|2022-03-01 01:00:00|1538.25|1521.15|1515.14|1498.04|1539.41|1522.31|1514.37|1497.27|7044
1646100000000|2022-03-01 02:00:00|1515.38|1498.28|1505.68|1488.58|1518.57|1501.47|1502.39|1485.29|6130
1646103600000|2022-03-01 03:00:00|1505.67|1488.57|1500.29|1483.19|1506.14|1489.04|1495.93|1478.83|5824
1646107200000|2022-03-01 04:00:00|1500.28|1483.18|1515.38|1498.28|1521.38|1504.28|1499.37|1482.27|5088
1646110800000|2022-03-01 05:00:00|1515.84|1498.74|1507.4|1490.3|1518.04|1500.94|1501.46|1484.36|5008
1646114400000|2022-03-01 06:00:00|1507.39|1490.29|1515.16|1498.06|1516.43|1499.33|1495.84|1478.74|5631
1646118000000|2022-03-01 07:00:00|1515.17|1498.07|1519.43|1502.33|1522.34|1505.24|1508.68|1491.58|5518
1646121600000|2022-03-01 08:00:00|1519.32|1502.22|1527.22|1510.12|1527.78|1510.68|1510.72|1493.62|6647
1646125200000|2022-03-01 09:00:00|1527.07|1509.97|1511.1|1494|1527.07|1509.97|1498.34|1481.24|6987
1646128800000|2022-03-01 10:00:00|1511.09|1493.99|1518.61|1501.51|1518.62|1501.52|1482.74|1465.64|7322
1646132400000|2022-03-01 11:00:00|1518.59|1501.49|1514.06|1496.96|1523.59|1506.49|1497.25|1480.15|7581
1646136000000|2022-03-01 12:00:00|1514.07|1496.97|1534.37|1517.27|1539.37|1522.27|1507.19|1490.09|8288
1646139600000|2022-03-01 13:00:00|1534.3|1517.2|1561.88|1544.78|1564.86|1547.76|1526.22|1509.12|8685
1646143200000|2022-03-01 14:00:00|1561.98|1544.88|1538.33|1521.23|1581.54|1564.44|1531.9|1514.8|8191
1646146800000|2022-03-01 15:00:00|1538.72|1521.62|1546.8|1529.7|1555.05|1537.95|1526.15|1509.05|6854
1646150400000|2022-03-01 16:00:00|1546.82|1529.72|1521.46|1504.36|1558.04|1540.94|1515.33|1498.23|7066
1646154000000|2022-03-01 17:00:00|1521.66|1504.56|1532.64|1515.54|1546.05|1528.95|1519.65|1502.55|6184
1646157600000|2022-03-01 18:00:00|1532.66|1515.56|1537.37|1520.27|1541.46|1524.36|1520.55|1503.45|6131
1646161200000|2022-03-01 19:00:00|1537.57|1520.47|1527.2|1510.1|1544.41|1527.31|1525.05|1507.95|5074
1646164800000|2022-03-01 20:00:00|1527.28|1510.18|1533.64|1516.54|1538.15|1521.05|1525.32|1508.22|5774
1646168400000|2022-03-01 21:00:00|1533.69|1516.59|1525.28|1508.18|1541.65|1524.55|1516.3|1499.2|5292
1646172000000|2022-03-01 22:00:00|1525.35|1508.25|1536.37|1519.27|1542.7|1525.6|1520.22|1503.12|3219
1646175600000|2022-03-01 23:00:00|1536.49|1519.39|1544.53|1527.43|1549.27|1532.17|1531.21|1514.11|5231
1646179200000|2022-03-02 00:00:00|1544.5|1527.4|1522.28|1505.18|1548.15|1531.05|1501.91|1484.81|6097
1646182800000|2022-03-02 01:00:00|1522.61|1505.51|1520.65|1503.55|1531.41|1514.31|1503.47|1486.37|5754
1646186400000|2022-03-02 02:00:00|1520.63|1503.53|1526.38|1509.28|1530.6|1513.5|1511.36|1494.26|5419
1646190000000|2022-03-02 03:00:00|1526.37|1509.27|1561.02|1543.92|1566.52|1549.42|1523.49|1506.39|5524
1646193600000|2022-03-02 04:00:00|1561.06|1543.96|1551.17|1534.07|1568.01|1550.91|1547.76|1530.66|6136
1646197200000|2022-03-02 05:00:00|1550.98|1533.88|1565.27|1548.17|1575.12|1558.02|1550.36|1533.26|4958
1646200800000|2022-03-02 06:00:00|1565.26|1548.16|1551.72|1534.62|1567.34|1550.24|1549.29|1532.19|4815
1646204400000|2022-03-02 07:00:00|1551.7|1534.6|1535.99|1518.89|1555.06|1537.96|1533.05|1515.95|5364
1646208000000|2022-03-02 08:00:00|1536.01|1518.91|1540.37|1523.27|1562.5|1545.4|1520.35|1503.25|5978
1646211600000|2022-03-02 09:00:00|1540.56|1523.46|1552.9|1535.8|1562|1544.9|1536.94|1519.84|5885
1646215200000|2022-03-02 10:00:00|1552.97|1535.87|1572.25|1555.15|1576.1|1559|1548.74|1531.64|5790
1646218800000|2022-03-02 11:00:00|1572.24|1555.14|1577.52|1560.42|1588.16|1571.06|1563.4|1546.3|5389
1646222400000|2022-03-02 12:00:00|1577.65|1560.55|1574.36|1557.26|1595.06|1577.96|1564.95|1547.85|5802
1646226000000|2022-03-02 13:00:00|1574.35|1557.25|1539.64|1522.54|1576.11|1559.01|1526.03|1508.93|7098
1646229600000|2022-03-02 14:00:00|1539.71|1522.61|1571.86|1554.76|1579.84|1562.74|1536.07|1518.97|7419
1646233200000|2022-03-02 15:00:00|1571.95|1554.85|1552.72|1535.62|1586.24|1569.14|1540.91|1523.81|7680
1646236800000|2022-03-02 16:00:00|1552.8|1535.7|1563.86|1546.76|1572.08|1554.98|1546.87|1529.77|6981
1646240400000|2022-03-02 17:00:00|1563.91|1546.81|1548.18|1531.08|1573.83|1556.73|1545.75|1528.65|5562
1646244000000|2022-03-02 18:00:00|1548.3|1531.2|1535.09|1517.99|1559.02|1541.92|1532.8|1515.7|5185
1646247600000|2022-03-02 19:00:00|1535.17|1518.07|1534.79|1517.69|1541.3|1524.2|1524.21|1507.11|5380
1646251200000|2022-03-02 20:00:00|1534.74|1517.64|1539.5|1522.4|1542.46|1525.36|1532.16|1515.06|5588
1646254800000|2022-03-02 21:00:00|1539.44|1522.34|1555.84|1538.74|1555.96|1538.86|1533.25|1516.15|3937
1646258400000|2022-03-02 22:00:00|1555.97|1538.87|1550.44|1533.34|1560.15|1543.05|1543.75|1526.65|2868
1646262000000|2022-03-02 23:00:00|1550.42|1533.32|1537.3|1520.2|1553.16|1536.06|1533.22|1516.12|4275
1646265600000|2022-03-03 00:00:00|1537.25|1520.15|1537.81|1520.71|1542.71|1525.61|1522.93|1505.83|4584
1646269200000|2022-03-03 01:00:00|1537.82|1520.72|1535.35|1518.25|1545.47|1528.37|1522.82|1505.72|4624
1646272800000|2022-03-03 02:00:00|1535.39|1518.29|1528.57|1511.47|1538.28|1521.18|1519.31|1502.21|4804
1646276400000|2022-03-03 03:00:00|1528.41|1511.31|1518.48|1501.38|1530.96|1513.86|1504.08|1486.98|5416
1646280000000|2022-03-03 04:00:00|1518.49|1501.39|1518.26|1501.16|1528.82|1511.72|1510.05|1492.95|4921
1646283600000|2022-03-03 05:00:00|1518.25|1501.15|1517.46|1500.36|1524.96|1507.86|1514.28|1497.18|3997
1646287200000|2022-03-03 06:00:00|1517.13|1500.03|1528.7|1511.6|1529.05|1511.95|1502.23|1485.13|5006
1646290800000|2022-03-03 07:00:00|1528.61|1511.51|1526.19|1509.09|1535.19|1518.09|1520.65|1503.55|4544
1646294400000|2022-03-03 08:00:00|1526.17|1509.07|1522.14|1505.04|1530.58|1513.48|1516.93|1499.83|4785
1646298000000|2022-03-03 09:00:00|1522.09|1504.99|1513.16|1496.06|1523.16|1506.06|1509.16|1492.06|4640
1646301600000|2022-03-03 10:00:00|1513.02|1495.92|1523.24|1506.14|1528.08|1510.98|1507.41|1490.31|4711
1646305200000|2022-03-03 11:00:00|1523.23|1506.13|1519.51|1502.41|1531.74|1514.64|1517.54|1500.44|4955
1646308800000|2022-03-03 12:00:00|1519.52|1502.42|1530.09|1512.99|1536.21|1519.11|1514.56|1497.46|4997
1646312400000|2022-03-03 13:00:00|1530.15|1513.05|1536.08|1518.98|1536.95|1519.85|1526.73|1509.63|5006
1646316000000|2022-03-03 14:00:00|1536.09|1518.99|1516.16|1499.06|1539.37|1522.27|1509.74|1492.64|5979
1646319600000|2022-03-03 15:00:00|1516.13|1499.03|1478.07|1460.97|1520.1|1503|1468.87|1451.77|7333
1646323200000|2022-03-03 16:00:00|1478.21|1461.11|1474.02|1456.92|1492.36|1475.26|1469.37|1452.27|6649
1646326800000|2022-03-03 17:00:00|1473.99|1456.89|1476.05|1458.95|1482.03|1464.93|1457.05|1439.95|6604
1646330400000|2022-03-03 18:00:00|1476.18|1459.08|1475.22|1458.12|1483.19|1466.09|1470.62|1453.52|5041
1646334000000|2022-03-03 19:00:00|1475.15|1458.05|1471.9|1454.8|1479|1461.9|1466.69|1449.59|4309
1646337600000|2022-03-03 20:00:00|1471.73|1454.63|1469.4|1452.3|1478.48|1461.38|1463.97|1446.87|6074
1646341200000|2022-03-03 21:00:00|1469.43|1452.33|1489.22|1472.12|1493.55|1476.45|1463.37|1446.27|4303
1646344800000|2022-03-03 22:00:00|1489.12|1472.02|1500.69|1483.59|1504.27|1487.17|1488.03|1470.93|3126
1646348400000|2022-03-03 23:00:00|1500.7|1483.6|1497.85|1480.75|1509.2|1492.1|1495|1477.9|3968
1646352000000|2022-03-04 00:00:00|1497.9|1480.8|1453.29|1436.19|1506.09|1488.99|1446.12|1429.02|6619
1646355600000|2022-03-04 01:00:00|1453.23|1436.13|1441.62|1424.52|1458.04|1440.94|1429.15|1412.05|6873
1646359200000|2022-03-04 02:00:00|1441.63|1424.53|1441.95|1424.85|1447.06|1429.96|1433.2|1416.1|4725
1646362800000|2022-03-04 03:00:00|1441.92|1424.82|1439.03|1421.93|1445.12|1428.02|1430.81|1413.71|4788
1646366400000|2022-03-04 04:00:00|1438.77|1421.67|1435.02|1417.92|1439.65|1422.55|1423.01|1405.91|3956
1646370000000|2022-03-04 05:00:00|1435.07|1417.97|1435.77|1418.67|1436.61|1419.51|1429.32|1412.22|3583
1646373600000|2022-03-04 06:00:00|1435.86|1418.76|1438.55|1421.45|1442.48|1425.38|1433.35|1416.25|3842
1646377200000|2022-03-04 07:00:00|1438.57|1421.47|1441.78|1424.68|1442.18|1425.08|1433.01|1415.91|3775
1646380800000|2022-03-04 08:00:00|1441.76|1424.66|1449.01|1431.91|1454.09|1436.99|1420.57|1403.47|5447
1646384400000|2022-03-04 09:00:00|1449.02|1431.92|1446.97|1429.87|1455.08|1437.98|1439.32|1422.22|5559
1646388000000|2022-03-04 10:00:00|1446.76|1429.66|1455.99|1438.89|1461.21|1444.11|1444.94|1427.84|4430
1646391600000|2022-03-04 11:00:00|1456.01|1438.91|1460.45|1443.35|1468.03|1450.93|1453.16|1436.06|4418
1646395200000|2022-03-04 12:00:00|1460.75|1443.65|1452.84|1435.74|1465.05|1447.95|1444.11|1427.01|5455
1646398800000|2022-03-04 13:00:00|1452.86|1435.76|1448.08|1430.98|1467.03|1449.93|1444.6|1427.5|6564
1646402400000|2022-03-04 14:00:00|1448.01|1430.91|1436.59|1419.49|1453.82|1436.72|1420.03|1402.93|7516
1646406000000|2022-03-04 15:00:00|1436.62|1419.52|1421.16|1404.06|1440.94|1423.84|1420.59|1403.49|6758
1646409600000|2022-03-04 16:00:00|1421.28|1404.18|1425.14|1408.04|1431.3|1414.2|1412.31|1395.21|6071
1646413200000|2022-03-04 17:00:00|1425.12|1408.02|1423.37|1406.27|1435.5|1418.4|1417.42|1400.32|4929
1646416800000|2022-03-04 18:00:00|1423.4|1406.3|1406.15|1389.05|1427.87|1410.77|1405.12|1388.02|4156
1646420400000|2022-03-04 19:00:00|1406.14|1389.04|1383.12|1366.02|1408.13|1391.03|1380.18|1363.08|6251
1646424000000|2022-03-04 20:00:00|1383.17|1366.07|1389.14|1372.04|1394.76|1377.66|1368.52|1351.42|6783
1646427600000|2022-03-04 21:00:00|1389.12|1372.02|1387.38|1370.28|1394.8|1377.7|1378.73|1361.63|5353
1646467200000|2022-03-05 08:00:00|1399.12|1382.02|1412.15|1395.05|1415.81|1398.71|1397.21|1380.11|3511
1646470800000|2022-03-05 09:00:00|1412.16|1395.06|1409.02|1391.92|1414.27|1397.17|1406.06|1388.96|3503
1646474400000|2022-03-05 10:00:00|1408.98|1391.88|1411.99|1394.89|1412.45|1395.35|1395.87|1378.77|4040
1646478000000|2022-03-05 11:00:00|1411.95|1394.85|1410.39|1393.29|1414.83|1397.73|1406|1388.9|3329
1646481600000|2022-03-05 12:00:00|1410.3|1393.2|1412.75|1395.65|1422.9|1405.8|1410.27|1393.17|4375
1646485200000|2022-03-05 13:00:00|1412.87|1395.77|1404.08|1386.98|1414.35|1397.25|1403.07|1385.97|4017
1646488800000|2022-03-05 14:00:00|1404.09|1386.99|1402.2|1385.1|1409.91|1392.81|1398.27|1381.17|4362
1646492400000|2022-03-05 15:00:00|1402.16|1385.06|1411.52|1394.42|1412.25|1395.15|1400.24|1383.14|3714
1646496000000|2022-03-05 16:00:00|1411.53|1394.43|1419.1|1402|1435.9|1418.8|1409.26|1392.16|4369
1646499600000|2022-03-05 17:00:00|1419.12|1402.02|1416.14|1399.04|1429.14|1412.04|1415.07|1397.97|3871
1646503200000|2022-03-05 18:00:00|1416.12|1399.02|1412.94|1395.84|1418.09|1400.99|1404.26|1387.16|3439
1646506800000|2022-03-05 19:00:00|1412.92|1395.82|1415.17|1398.07|1417.82|1400.72|1409.34|1392.24|2873
1646510400000|2022-03-05 20:00:00|1415.12|1398.02|1416.67|1399.57|1420.48|1403.38|1412.88|1395.78|3139
1646514000000|2022-03-05 21:00:00|1416.59|1399.49|1407.05|1389.95|1418.12|1401.02|1406.14|1389.04|2887
1646517600000|2022-03-05 22:00:00|1407.06|1389.96|1415.5|1398.4|1415.5|1398.4|1400.41|1383.31|2190
1646521200000|2022-03-05 23:00:00|1415.35|1398.25|1411.09|1393.99|1415.45|1398.35|1404.96|1387.86|3675
1646524800000|2022-03-06 00:00:00|1411.08|1393.98|1416.91|1399.81|1417.63|1400.53|1408.14|1391.04|3527
1646528400000|2022-03-06 01:00:00|1416.92|1399.82|1407.34|1390.24|1420.04|1402.94|1405.28|1388.18|2969
1646532000000|2022-03-06 02:00:00|1407.32|1390.22|1406.53|1389.43|1409.74|1392.64|1402.25|1385.15|2899
1646535600000|2022-03-06 03:00:00|1406.55|1389.45|1387.34|1370.24|1408.64|1391.54|1385.3|1368.2|3022
1646539200000|2022-03-06 04:00:00|1387.36|1370.26|1395.23|1378.13|1403.75|1386.65|1371.68|1354.58|4835
1646542800000|2022-03-06 05:00:00|1395.24|1378.14|1388.83|1371.73|1402.04|1384.94|1387.32|1370.22|3736
1646546400000|2022-03-06 06:00:00|1388.84|1371.74|1394.12|1377.02|1398.07|1380.97|1387|1369.9|3871
1646550000000|2022-03-06 07:00:00|1394.13|1377.03|1392.22|1375.12|1395.15|1378.05|1383.17|1366.07|3668
1646553600000|2022-03-06 08:00:00|1392.13|1375.03|1384.52|1367.42|1394.17|1377.07|1383.82|1366.72|4436
1646557200000|2022-03-06 09:00:00|1384.54|1367.44|1365.92|1348.82|1386.23|1369.13|1365.92|1348.82|4578
1646560800000|2022-03-06 10:00:00|1365.7|1348.6|1360.23|1343.13|1367.7|1350.6|1353.1|1336|5782
1646564400000|2022-03-06 11:00:00|1360.24|1343.14|1367.57|1350.47|1369.51|1352.41|1352.22|1335.12|4539
1646568000000|2022-03-06 12:00:00|1367.58|1350.48|1371.91|1354.81|1371.91|1354.81|1363.1|1346|1601
1646571600000|2022-03-06 13:00:00|1372.42|1355.32|1381.89|1364.79|1385.42|1368.32|1371.28|1354.18|5027
1646575200000|2022-03-06 14:00:00|1381.87|1364.77|1374.19|1357.09|1382.67|1365.57|1372.08|1354.98|4274
1646578800000|2022-03-06 15:00:00|1374.14|1357.04|1375.58|1358.48|1377.23|1360.13|1363.82|1346.72|4089
1646582400000|2022-03-06 16:00:00|1375.57|1358.47|1391.21|1374.11|1395.73|1378.63|1372.32|1355.22|5207
1646586000000|2022-03-06 17:00:00|1391.22|1374.12|1388.12|1371.02|1394.38|1377.28|1383.73|1366.63|3999
1646589600000|2022-03-06 18:00:00|1388.15|1371.05|1380.15|1363.05|1391.92|1374.82|1376.12|1359.02|4265
1646593200000|2022-03-06 19:00:00|1380.19|1363.09|1369.28|1352.18|1386.18|1369.08|1367.64|1350.54|3919
1646596800000|2022-03-06 20:00:00|1369.3|1352.2|1374.77|1356.17|1376.63|1358.03|1364.58|1347.48|3621
1646600400000|2022-03-06 21:00:00|1374.81|1356.21|1382.16|1363.56|1391.49|1375.87|1373.07|1354.47|3591
1646604000000|2022-03-06 22:00:00|1382.17|1363.57|1385.29|1368.19|1390.93|1373.83|1381.86|1363.26|2485
1646607600000|2022-03-06 23:00:00|1385.24|1368.14|1340.27|1323.17|1387.11|1370.01|1335.43|1318.33|6432
1646611200000|2022-03-07 00:00:00|1340.24|1323.14|1326.35|1309.25|1340.43|1323.33|1310.1|1293|6415
1646614800000|2022-03-07 01:00:00|1326.64|1309.54|1319.85|1302.75|1335.25|1318.15|1319.05|1301.95|4885
1646618400000|2022-03-07 02:00:00|1319.86|1302.76|1294.89|1277.79|1321.1|1304|1287.32|1270.22|5397
1646622000000|2022-03-07 03:00:00|1294.9|1277.8|1291|1273.9|1298.59|1281.49|1285.23|1268.13|4487
1646625600000|2022-03-07 04:00:00|1291.05|1273.95|1285.04|1267.94|1294.45|1277.35|1282.4|1265.3|3992
1646629200000|2022-03-07 05:00:00|1285.05|1267.95|1295.16|1278.06|1300.88|1283.78|1281.31|1264.21|4736
1646632800000|2022-03-07 06:00:00|1295.4|1278.3|1310.22|1293.12|1314.13|1297.03|1294.97|1277.87|4050
1646636400000|2022-03-07 07:00:00|1310.24|1293.14|1299.43|1282.33|1311.96|1294.86|1294.12|1277.02|4844
1646640000000|2022-03-07 08:00:00|1299.41|1282.31|1311.21|1294.11|1312.52|1295.42|1290|1272.9|5944
1646643600000|2022-03-07 09:00:00|1311.22|1294.12|1306.38|1289.28|1316.56|1299.46|1305.01|1287.91|4656
1646647200000|2022-03-07 10:00:00|1306.39|1289.29|1304.21|1287.11|1312.33|1295.23|1299.16|1282.06|4355
1646650800000|2022-03-07 11:00:00|1304.23|1287.13|1316.44|1299.34|1318.09|1300.99|1302.08|1284.98|4541
1646654400000|2022-03-07 12:00:00|1316.4|1299.3|1332.34|1315.24|1337.51|1320.41|1316.24|1299.14|4885
1646658000000|2022-03-07 13:00:00|1332.8|1315.7|1359.5|1342.4|1360.78|1343.68|1330.55|1313.45|5765
1646661600000|2022-03-07 14:00:00|1359.44|1342.34|1355.07|1337.97|1373.06|1355.96|1354.05|1336.95|5885
1646665200000|2022-03-07 15:00:00|1355.27|1338.17|1364.85|1347.75|1365.81|1348.71|1344.88|1327.78|6525
1646668800000|2022-03-07 16:00:00|1364.62|1347.52|1346.09|1328.99|1374.64|1357.54|1345.08|1327.98|5788
1646672400000|2022-03-07 17:00:00|1346.08|1328.98|1336.19|1319.09|1347.68|1330.58|1335.49|1318.39|5880
1646676000000|2022-03-07 18:00:00|1336.25|1319.15|1307.05|1289.95|1336.44|1319.34|1303.8|1286.7|6302
1646679600000|2022-03-07 19:00:00|1307.01|1289.91|1266.45|1249.35|1308.09|1290.99|1255.26|1238.16|6609
1646683200000|2022-03-07 20:00:00|1266.61|1249.51|1257.95|1240.85|1278.45|1261.35|1251.75|1234.65|6484
1646686800000|2022-03-07 21:00:00|1257.97|1240.87|1265.19|1248.09|1278.02|1260.92|1252.41|1235.31|5252
1646690400000|2022-03-07 22:00:00|1265.23|1248.13|1277.83|1260.73|1287.82|1270.72|1264.68|1247.58|3308
1646694000000|2022-03-07 23:00:00|1277.88|1260.78|1277.17|1260.07|1295.64|1278.54|1274|1256.9|5203
1646697600000|2022-03-08 00:00:00|1276.99|1259.89|1291.81|1274.71|1296.82|1279.72|1267.15|1250.05|5919
1646701200000|2022-03-08 01:00:00|1291.79|1274.69|1292.98|1275.88|1302.82|1285.72|1283.49|1266.39|5418
1646704800000|2022-03-08 02:00:00|1292.77|1275.67|1300.65|1283.55|1312|1294.9|1287.14|1270.04|5243
1646708400000|2022-03-08 03:00:00|1300.64|1283.54|1300.91|1283.81|1304.24|1287.14|1292.84|1275.74|3660
1646712000000|2022-03-08 04:00:00|1300.95|1283.85|1299.18|1282.08|1309.48|1292.38|1297.8|1280.7|4143
1646715600000|2022-03-08 05:00:00|1299.21|1282.11|1306.91|1289.81|1309.46|1292.36|1289.77|1272.67|4001
1646719200000|2022-03-08 06:00:00|1306.89|1289.79|1309.85|1292.75|1316.56|1299.46|1293.36|1276.26|4587
1646722800000|2022-03-08 07:00:00|1309.76|1292.66|1318|1300.9|1326.26|1309.16|1304.38|1287.28|4792
1646726400000|2022-03-08 08:00:00|1318.01|1300.91|1332.04|1314.94|1338.46|1321.36|1315.1|1298|5829
1646730000000|2022-03-08 09:00:00|1332|1314.9|1355.25|1338.15|1356.81|1339.71|1329.1|1312|5636
1646733600000|2022-03-08 10:00:00|1355.39|1338.29|1356.79|1339.69|1363.5|1346.4|1347.97|1330.87|5544
1646737200000|2022-03-08 11:00:00|1356.68|1339.58|1347.69|1330.59|1356.68|1339.58|1339.13|1322.03|5332
1646740800000|2022-03-08 12:00:00|1347.82|1330.72|1340.37|1323.27|1353.89|1336.79|1334.55|1317.45|6215
1646744400000|2022-03-08 13:00:00|1340.35|1323.25|1336.24|1319.14|1346.37|1329.27|1326.2|1309.1|6401
1646748000000|2022-03-08 14:00:00|1336.25|1319.15|1331.22|1314.12|1342.78|1325.68|1322.66|1305.56|6692
1646751600000|2022-03-08 15:00:00|1331.2|1314.1|1325.41|1308.31|1337.75|1320.65|1314.41|1297.31|7450
1646755200000|2022-03-08 16:00:00|1325.47|1308.37|1317.1|1300|1336.85|1319.75|1309.41|1292.31|7504
1646758800000|2022-03-08 17:00:00|1317.05|1299.95|1344.93|1327.83|1348.09|1330.99|1315.68|1298.58|7113
1646762400000|2022-03-08 18:00:00|1344.9|1327.8|1325.86|1308.76|1361.09|1343.99|1325.41|1308.31|6436
1646766000000|2022-03-08 19:00:00|1326.01|1308.91|1325.87|1308.77|1329.58|1312.48|1312.13|1295.03|6108
1646769600000|2022-03-08 20:00:00|1325.88|1308.78|1303.36|1286.26|1331.73|1314.63|1299.95|1282.85|5779
1646773200000|2022-03-08 21:00:00|1303.43|1286.33|1299.36|1282.26|1304.55|1287.45|1295.7|1278.6|4375
1646776800000|2022-03-08 22:00:00|1299.09|1281.99|1305.46|1288.36|1307.77|1290.67|1297.24|1280.14|2191
1646780400000|2022-03-08 23:00:00|1305.41|1288.31|1317.44|1300.34|1318.21|1301.11|1304.28|1287.18|3424
1646784000000|2022-03-09 00:00:00|1317.39|1300.29|1330.59|1313.49|1331.02|1313.92|1314.5|1297.4|4515
1646787600000|2022-03-09 01:00:00|1330.62|1313.52|1342.36|1325.26|1343.13|1326.03|1325.29|1308.19|5014
1646791200000|2022-03-09 02:00:00|1342.32|1325.22|1347.56|1330.46|1349.02|1331.92|1335.54|1318.44|5350
1646794800000|2022-03-09 03:00:00|1347.32|1330.22|1392.84|1375.74|1397.91|1380.81|1346.63|1329.53|6383
1646798400000|2022-03-09 04:00:00|1392.85|1375.75|1401.81|1384.71|1403.78|1386.68|1383.67|1366.57|5702
1646802000000|2022-03-09 05:00:00|1401.86|1384.76|1394.21|1377.11|1402.67|1385.57|1387.26|1370.16|3912
1646805600000|2022-03-09 06:00:00|1394.17|1377.07|1395.29|1378.19|1399.1|1382|1388.37|1371.27|3447
1646809200000|2022-03-09 07:00:00|1395.24|1378.14|1397.73|1380.63|1409.63|1392.53|1392.3|1375.2|3552
1646812800000|2022-03-09 08:00:00|1397.7|1380.6|1407.46|1390.36|1418.45|1401.35|1389.53|1372.43|4996
1646816400000|2022-03-09 09:00:00|1407.77|1390.67|1398.98|1381.88|1409.57|1392.47|1397.66|1380.56|4506
1646820000000|2022-03-09 10:00:00|1399.03|1381.93|1413.36|1396.26|1414.97|1397.87|1397.99|1380.89|4083
1646823600000|2022-03-09 11:00:00|1413.42|1396.32|1413.34|1396.24|1418.12|1401.02|1402.32|1385.22|4248
1646827200000|2022-03-09 12:00:00|1413.31|1396.21|1412.45|1395.35|1432.46|1415.36|1400.15|1383.05|5229
1646830800000|2022-03-09 13:00:00|1412.4|1395.3|1408.9|1391.8|1417.2|1400.1|1398.78|1381.68|4974
1646834400000|2022-03-09 14:00:00|1408.86|1391.76|1415.4|1398.3|1425.45|1408.35|1408.26|1391.16|6091
1646838000000|2022-03-09 15:00:00|1415.43|1398.33|1440.7|1423.6|1443.81|1426.71|1414.64|1397.54|4677
1646841600000|2022-03-09 16:00:00|1440.78|1423.68|1433.02|1415.92|1453.41|1436.31|1428.11|1411.01|5001
1646845200000|2022-03-09 17:00:00|1433|1415.9|1434.75|1417.65|1438.06|1420.96|1424|1406.9|5112
1646848800000|2022-03-09 18:00:00|1434.76|1417.66|1404.2|1387.1|1434.76|1417.66|1400.03|1382.93|5535
1646852400000|2022-03-09 19:00:00|1404.22|1387.12|1402.89|1385.79|1410.24|1393.14|1391.88|1374.78|5734
1646856000000|2022-03-09 20:00:00|1402.91|1385.81|1393.85|1376.75|1408.39|1391.29|1391.14|1374.04|5346
1646859600000|2022-03-09 21:00:00|1393.83|1376.73|1394.97|1377.87|1401.18|1384.08|1390.12|1373.02|5103
1646863200000|2022-03-09 22:00:00|1395.02|1377.92|1392.56|1375.46|1399.98|1382.88|1389.78|1372.68|2530
1646866800000|2022-03-09 23:00:00|1392.57|1375.47|1409.05|1391.95|1412.2|1395.1|1389.89|1372.79|3920
1646870400000|2022-03-10 00:00:00|1409.1|1392|1405.3|1388.2|1418.91|1401.81|1401.57|1384.47|5354
1646874000000|2022-03-10 01:00:00|1405.39|1388.29|1380.15|1363.05|1413.13|1396.03|1374.34|1357.24|5645
1646877600000|2022-03-10 02:00:00|1381.08|1363.98|1378.2|1361.1|1387.93|1370.83|1375.54|1358.44|5289
1646881200000|2022-03-10 03:00:00|1378.21|1361.11|1379.23|1362.13|1389.63|1372.53|1375.11|1358.01|4584
1646884800000|2022-03-10 04:00:00|1379.22|1362.12|1342.94|1325.84|1382.44|1365.34|1342.27|1325.17|7010
1646888400000|2022-03-10 05:00:00|1342.9|1325.8|1318.1|1301|1344.29|1327.19|1311.41|1294.31|6373
1646892000000|2022-03-10 06:00:00|1318.11|1301.01|1318.4|1301.3|1322.91|1305.81|1310.7|1293.6|5642
1646895600000|2022-03-10 07:00:00|1318.35|1301.25|1320.67|1303.57|1325.3|1308.2|1316.03|1298.93|4370
1646899200000|2022-03-10 08:00:00|1320.64|1303.54|1322.89|1305.79|1323.88|1306.78|1309.43|1292.33|6023
1646902800000|2022-03-10 09:00:00|1322.73|1305.63|1322.46|1305.36|1329.5|1312.4|1316.92|1299.82|4764
1646906400000|2022-03-10 10:00:00|1322.42|1305.32|1319.7|1302.6|1326.03|1308.93|1317.35|1300.25|4357
1646910000000|2022-03-10 11:00:00|1319.67|1302.57|1328.29|1311.19|1328.54|1311.44|1315.79|1298.69|4125
1646913600000|2022-03-10 12:00:00|1328.22|1311.12|1331.44|1314.34|1338.48|1321.38|1322.58|1305.48|4788
1646917200000|2022-03-10 13:00:00|1331.46|1314.36|1321.45|1304.35|1352.41|1335.31|1307.39|1290.29|6329
1646920800000|2022-03-10 14:00:00|1321.41|1304.31|1337.96|1320.86|1338.5|1321.4|1314.26|1297.16|6656
1646924400000|2022-03-10 15:00:00|1338|1320.9|1336.15|1319.05|1348.93|1331.83|1326.03|1308.93|5400
1646928000000|2022-03-10 16:00:00|1336.14|1319.04|1333.13|1316.03|1339.72|1322.62|1321.25|1304.15|5418
1646931600000|2022-03-10 17:00:00|1333.16|1316.06|1327.58|1310.48|1335.99|1318.89|1324.38|1307.28|4538
1646935200000|2022-03-10 18:00:00|1327.52|1310.42|1331.23|1314.13|1332.85|1315.75|1321.12|1304.02|5327
1646938800000|2022-03-10 19:00:00|1331.3|1314.2|1341.24|1324.14|1342.15|1325.05|1329.08|1311.98|5671
1646942400000|2022-03-10 20:00:00|1341.23|1324.13|1339.31|1322.21|1342.02|1324.92|1330.83|1313.73|5032
1646946000000|2022-03-10 21:00:00|1339.26|1322.16|1327.86|1310.76|1340.23|1323.13|1327.19|1310.09|3629
1646949600000|2022-03-10 22:00:00|1327.85|1310.75|1331.27|1314.17|1332.34|1315.24|1320.07|1302.97|1508
1646953200000|2022-03-10 23:00:00|1331.33|1314.23|1326.31|1309.21|1335.99|1318.89|1323.87|1306.77|3648
1646956800000|2022-03-11 00:00:00|1326.35|1309.25|1321.92|1304.82|1329.05|1311.95|1314.8|1297.7|4684
1646960400000|2022-03-11 01:00:00|1321.91|1304.81|1304.91|1287.81|1322.38|1305.28|1301.83|1284.73|6441
1646964000000|2022-03-11 02:00:00|1304.96|1287.86|1293.66|1276.56|1309.05|1291.95|1290.15|1273.05|5511
1646967600000|2022-03-11 03:00:00|1293.71|1276.61|1305.18|1288.08|1306.77|1289.67|1292.24|1275.14|5135
1646971200000|2022-03-11 04:00:00|1305.21|1288.11|1296.19|1279.09|1306.08|1288.98|1291.36|1274.26|4342
1646974800000|2022-03-11 05:00:00|1296.23|1279.13|1315.54|1298.44|1317.04|1299.94|1294.85|1277.75|4542
1646978400000|2022-03-11 06:00:00|1315.53|1298.43|1330.95|1313.85|1331.27|1314.17|1313.33|1296.23|4758
1646982000000|2022-03-11 07:00:00|1330.96|1313.86|1340.89|1323.79|1346.14|1329.04|1330.27|1313.17|4863
1646985600000|2022-03-11 08:00:00|1340.85|1323.75|1331.72|1314.62|1341.12|1324.02|1328.3|1311.2|4799
1646989200000|2022-03-11 09:00:00|1331.69|1314.59|1330.7|1313.6|1337.67|1320.57|1327.42|1310.32|4169
1646992800000|2022-03-11 10:00:00|1330.69|1313.59|1335.28|1318.18|1335.99|1318.89|1330.2|1313.1|4260
1646996400000|2022-03-11 11:00:00|1335.22|1318.12|1361.29|1344.19|1369.25|1352.15|1323.98|1306.88|6705
1647000000000|2022-03-11 12:00:00|1361.18|1344.08|1359.33|1342.23|1373.21|1356.11|1355.61|1338.51|6930
1647003600000|2022-03-11 13:00:00|1359.34|1342.24|1344.72|1327.62|1360.73|1343.63|1342.34|1325.24|6691
1647007200000|2022-03-11 14:00:00|1344.7|1327.6|1340.51|1323.41|1354.56|1337.46|1335.17|1318.07|6365
1647010800000|2022-03-11 15:00:00|1340.54|1323.44|1329.12|1312.02|1340.66|1323.56|1323.39|1306.29|6807
1647014400000|2022-03-11 16:00:00|1329.13|1312.03|1324.1|1307|1330.04|1312.94|1317.2|1300.1|7227
1647018000000|2022-03-11 17:00:00|1324.06|1306.96|1319.06|1301.96|1324.14|1307.04|1312.07|1294.97|5694
1647021600000|2022-03-11 18:00:00|1318.95|1301.85|1311.92|1294.82|1322.24|1305.14|1311.84|1294.74|5186
1647025200000|2022-03-11 19:00:00|1311.9|1294.8|1310.02|1292.92|1315.53|1298.43|1307.5|1290.4|4860
1647028800000|2022-03-11 20:00:00|1309.98|1292.88|1302.19|1285.09|1316.03|1298.93|1300.15|1283.05|5710
1647032400000|2022-03-11 21:00:00|1302.32|1285.22|1322.29|1305.19|1327.27|1310.17|1302.32|1285.22|5505
1647072000000|2022-03-12 08:00:00|1334.17|1317.07|1327.7|1310.6|1334.3|1317.2|1321.14|1304.04|4105
1647075600000|2022-03-12 09:00:00|1327.72|1310.62|1332.2|1315.1|1333.8|1316.7|1325.05|1307.95|3414
1647079200000|2022-03-12 10:00:00|1332.18|1315.08|1335.34|1318.24|1337.88|1320.78|1329.06|1311.96|3199
1647082800000|2022-03-12 11:00:00|1335.33|1318.23|1327.17|1310.07|1339.3|1322.2|1326.31|1309.21|3379
1647086400000|2022-03-12 12:00:00|1327.16|1310.06|1333.05|1315.95|1337.13|1320.03|1325.32|1308.22|3514
1647090000000|2022-03-12 13:00:00|1333.07|1315.97|1328.23|1311.13|1335.69|1318.59|1326.38|1309.28|3386
1647093600000|2022-03-12 14:00:00|1328.24|1311.14|1329.06|1311.96|1331.09|1313.99|1323.9|1306.8|1486
1647097200000|2022-03-12 15:00:00|1326.34|1309.24|1328.87|1311.77|1336.02|1318.92|1323.27|1306.17|3652
1647100800000|2022-03-12 16:00:00|1329|1311.9|1342.03|1324.93|1342.13|1325.03|1326.1|1309|3480
1647104400000|2022-03-12 17:00:00|1342.01|1324.91|1345.25|1328.15|1353.2|1336.1|1342.01|1324.91|4312
1647108000000|2022-03-12 18:00:00|1345.21|1328.11|1347.15|1330.05|1348.38|1331.28|1340.62|1323.52|3377
1647111600000|2022-03-12 19:00:00|1347.14|1330.04|1341.97|1324.87|1347.16|1330.06|1340.24|1323.14|3298
1647115200000|2022-03-12 20:00:00|1341.96|1324.86|1341.48|1324.38|1346.08|1328.98|1339.03|1321.93|2961
1647118800000|2022-03-12 21:00:00|1341.49|1324.39|1336.84|1319.74|1343.6|1326.5|1335.73|1318.63|2359
1647122400000|2022-03-12 22:00:00|1336.89|1319.79|1332.88|1315.78|1337.1|1320|1329.5|1312.4|1720
1647126000000|2022-03-12 23:00:00|1332.9|1315.8|1323.22|1306.12|1335.16|1318.06|1321.92|1304.82|3177
1647129600000|2022-03-13 00:00:00|1323.1|1306|1324.34|1307.24|1325.82|1308.72|1318.07|1300.97|4171
1647133200000|2022-03-13 01:00:00|1324.33|1307.23|1330.9|1313.8|1332.78|1315.68|1323.71|1306.61|3364
1647136800000|2022-03-13 02:00:00|1330.74|1313.64|1338.89|1321.79|1339.75|1322.65|1330.39|1313.29|3087
1647140400000|2022-03-13 03:00:00|1338.9|1321.8|1345.02|1327.92|1345.86|1328.76|1338.9|1321.8|2860
1647144000000|2022-03-13 04:00:00|1345.04|1327.94|1346.01|1328.91|1351.07|1333.97|1345.04|1327.94|2768
1647147600000|2022-03-13 05:00:00|1346.02|1328.92|1344.91|1327.81|1350.03|1332.93|1344.42|1327.32|3039
1647151200000|2022-03-13 06:00:00|1344.89|1327.79|1344.18|1327.08|1345.13|1328.03|1340.45|1323.35|3049
1647154800000|2022-03-13 07:00:00|1344.19|1327.09|1341.49|1324.39|1347.08|1329.98|1341.3|1324.2|2764
1647158400000|2022-03-13 08:00:00|1341.54|1324.44|1339.17|1322.07|1343.51|1326.41|1337.16|1320.06|2946
1647162000000|2022-03-13 09:00:00|1339.15|1322.05|1335.06|1317.96|1343.18|1326.08|1332.04|1314.94|3012
1647165600000|2022-03-13 10:00:00|1335.05|1317.95|1331.84|1314.74|1335.05|1317.95|1329.28|1312.18|3781
1647169200000|2022-03-13 11:00:00|1331.86|1314.76|1323.41|1306.31|1332.28|1315.18|1320.14|1303.04|3275
1647172800000|2022-03-13 12:00:00|1323.39|1306.29|1313.71|1296.61|1325.43|1308.33|1308.01|1290.91|4106
1647176400000|2022-03-13 13:00:00|1313.72|1296.62|1317.17|1300.07|1323.91|1306.81|1308.64|1291.54|4962
1647180000000|2022-03-13 14:00:00|1317.21|1300.11|1321.62|1304.52|1324.87|1307.77|1315.52|1298.42|4068
1647183600000|2022-03-13 15:00:00|1321.6|1304.5|1326.12|1309.02|1328.99|1311.89|1321.51|1304.41|4578
1647187200000|2022-03-13 16:00:00|1326.13|1309.03|1330.93|1313.83|1330.94|1313.84|1321.24|1304.14|2945
1647190800000|2022-03-13 17:00:00|1330.92|1313.82|1330.96|1313.86|1336.77|1319.67|1327.22|1310.12|2800
1647194400000|2022-03-13 18:00:00|1330.91|1313.81|1335.35|1318.25|1338.15|1321.05|1330.56|1313.46|2309
1647198000000|2022-03-13 19:00:00|1335.34|1318.24|1327.08|1309.98|1338.21|1321.11|1327.03|1309.93|2930
1647201600000|2022-03-13 20:00:00|1327.06|1309.96|1314.87|1296.27|1327.06|1309.96|1310.15|1293.05|3487
1647205200000|2022-03-13 21:00:00|1314.86|1296.26|1317.15|1298.55|1317.16|1298.56|1312.1|1293.5|1354
1647208800000|2022-03-13 22:00:00|1317.39|1298.79|1278.05|1260.95|1318.75|1300.15|1269.49|1252.39|4218
1647212400000|2022-03-13 23:00:00|1278.03|1260.93|1279.37|1262.27|1284.89|1267.79|1269.05|1251.95|6302
1647216000000|2022-03-14 00:00:00|1279.36|1262.26|1278.3|1261.2|1284.74|1267.64|1269.57|1252.47|5230
1647219600000|2022-03-14 01:00:00|1278.21|1261.11|1276.24|1259.14|1290.52|1273.42|1272.64|1255.54|4771
1647223200000|2022-03-14 02:00:00|1276.25|1259.15|1276.05|1258.95|1282.03|1264.93|1271.88|1254.78|3552
1647226800000|2022-03-14 03:00:00|1275.5|1258.4|1279.3|1262.2|1280.45|1263.35|1271.19|1254.09|2971
1647230400000|2022-03-14 04:00:00|1279.37|1262.27|1318.19|1301.09|1325.34|1308.24|1279.09|1261.99|5843
1647234000000|2022-03-14 05:00:00|1318.21|1301.11|1322.96|1305.86|1331.92|1314.82|1318.21|1301.11|5173
1647237600000|2022-03-14 06:00:00|1323.22|1306.12|1328.02|1310.92|1335.04|1317.94|1323.21|1306.11|4827
1647241200000|2022-03-14 07:00:00|1328.04|1310.94|1333.37|1316.27|1338.93|1321.83|1327.22|1310.12|5750
1647244800000|2022-03-14 08:00:00|1333.34|1316.24|1338.07|1320.97|1344.21|1327.11|1333.08|1315.98|5309
1647248400000|2022-03-14 09:00:00|1337.95|1320.85|1334.32|1317.22|1341.19|1324.09|1329.12|1312.02|4117
1647252000000|2022-03-14 10:00:00|1334.34|1317.24|1336.43|1319.33|1336.58|1319.48|1330.16|1313.06|3608
1647255600000|2022-03-14 11:00:00|1336.41|1319.31|1326.13|1309.03|1338.58|1321.48|1324.12|1307.02|4243
1647259200000|2022-03-14 12:00:00|1326.12|1309.02|1322.09|1304.99|1328.14|1311.04|1317.16|1300.06|4535
1647262800000|2022-03-14 13:00:00|1322.11|1305.01|1326.06|1308.96|1330.05|1312.95|1315.02|1297.92|5428
1647266400000|2022-03-14 14:00:00|1325.85|1308.75|1331.16|1314.06|1336.08|1318.98|1320.46|1303.36|5322
1647270000000|2022-03-14 15:00:00|1331.17|1314.07|1320.81|1303.71|1331.88|1314.78|1317.12|1300.02|5262
1647273600000|2022-03-14 16:00:00|1320.83|1303.73|1318.21|1301.11|1328.68|1311.58|1316.43|1299.33|4968
1647277200000|2022-03-14 17:00:00|1318.23|1301.13|1301.06|1283.96|1318.77|1301.67|1298.69|1281.59|5600
1647280800000|2022-03-14 18:00:00|1301.13|1284.03|1290.08|1272.98|1301.13|1284.03|1283.34|1266.24|5263
1647284400000|2022-03-14 19:00:00|1290.07|1272.97|1299.3|1282.2|1299.71|1282.61|1289.43|1272.33|5673
1647288000000|2022-03-14 20:00:00|1299.34|1282.24|1300.14|1283.04|1309.39|1292.29|1298|1280.9|3522
1647291600000|2022-03-14 21:00:00|1300.13|1283.03|1305.61|1288.51|1309.05|1291.95|1296.71|1279.61|1808
1647295200000|2022-03-14 22:00:00|1305.24|1288.14|1330.83|1313.73|1340.83|1323.73|1305.07|1287.97|4772
1647298800000|2022-03-14 23:00:00|1330.87|1313.77|1349.01|1331.91|1352|1334.9|1330.87|1313.77|4653
1647302400000|2022-03-15 00:00:00|1349|1331.9|1362.12|1345.02|1367.76|1350.66|1343.51|1326.41|5238
1647306000000|2022-03-15 01:00:00|1362.18|1345.08|1341.21|1324.11|1364.19|1347.09|1341.16|1324.06|5313
1647309600000|2022-03-15 02:00:00|1341.16|1324.06|1350.05|1332.95|1357.04|1339.94|1340.86|1323.76|4608
1647313200000|2022-03-15 03:00:00|1350.12|1333.02|1331.5|1314.4|1351.18|1334.08|1329.52|1312.42|4137
1647316800000|2022-03-15 04:00:00|1331.42|1314.32|1328.56|1311.46|1336.18|1319.08|1328.04|1310.94|3545
1647320400000|2022-03-15 05:00:00|1328.53|1311.43|1322.22|1305.12|1328.6|1311.5|1322.21|1305.11|3534
1647324000000|2022-03-15 06:00:00|1322.31|1305.21|1320.25|1303.15|1332.67|1315.57|1319.18|1302.08|3285
1647327600000|2022-03-15 07:00:00|1320.24|1303.14|1306.87|1289.77|1320.31|1303.21|1297.82|1280.72|5107
1647331200000|2022-03-15 08:00:00|1307.03|1289.93|1303.03|1285.93|1308.06|1290.96|1301.25|1284.15|4905
1647334800000|2022-03-15 09:00:00|1303.02|1285.92|1306.06|1288.96|1311.05|1293.95|1297.75|1280.65|4451
1647338400000|2022-03-15 10:00:00|1306.1|1289|1310.11|1293.01|1311.13|1294.03|1305.33|1288.23|4643
1647342000000|2022-03-15 11:00:00|1310.09|1292.99|1313.97|1296.87|1316.45|1299.35|1309.47|1292.37|3837
1647345600000|2022-03-15 12:00:00|1313.96|1296.86|1322.99|1305.89|1323.86|1306.76|1312.23|1295.13|4847
1647349200000|2022-03-15 13:00:00|1322.97|1305.87|1315.06|1297.96|1327.77|1310.67|1304.35|1287.25|5794
1647352800000|2022-03-15 14:00:00|1315.07|1297.97|1323.58|1306.48|1331.98|1314.88|1312.68|1295.58|6811
1647356400000|2022-03-15 15:00:00|1323.61|1306.51|1334.62|1317.52|1342.25|1325.15|1321.75|1304.65|4904
1647360000000|2022-03-15 16:00:00|1334.6|1317.5|1348.14|1331.04|1349.89|1332.79|1331.14|1314.04|5498
1647363600000|2022-03-15 17:00:00|1348.2|1331.1|1347.37|1330.27|1349.81|1332.71|1339.2|1322.1|4651
1647367200000|2022-03-15 18:00:00|1347.38|1330.28|1351.5|1334.4|1353.53|1336.43|1338.17|1321.07|5440
1647370800000|2022-03-15 19:00:00|1351.63|1334.53|1365.2|1348.1|1377.33|1360.23|1351.16|1334.06|6197
1647374400000|2022-03-15 20:00:00|1365.26|1348.16|1357.16|1340.06|1371.72|1354.62|1356.06|1338.96|5959
1647378000000|2022-03-15 21:00:00|1357.12|1340.02|1371.08|1353.98|1371.72|1354.62|1350.82|1333.72|2669
1647381600000|2022-03-15 22:00:00|1371.06|1353.96|1377.38|1360.28|1378.12|1361.02|1368.93|1351.83|3521
1647385200000|2022-03-15 23:00:00|1377.41|1360.31|1378.76|1361.66|1388.84|1371.74|1372.1|1355|2559
1647388800000|2022-03-16 00:00:00|1378.78|1361.68|1378.04|1360.94|1391.23|1374.13|1375.2|1358.1|4481
1647392400000|2022-03-16 01:00:00|1378.01|1360.91|1392.1|1375|1399.02|1381.92|1377.38|1360.28|4884
1647396000000|2022-03-16 02:00:00|1392.14|1375.04|1415.84|1398.74|1432.68|1415.58|1391.4|1374.3|7536
1647399600000|2022-03-16 03:00:00|1415.85|1398.75|1389.52|1372.42|1416.91|1399.81|1380.11|1363.01|7050
1647403200000|2022-03-16 04:00:00|1389.49|1372.39|1387.9|1370.8|1392.79|1375.69|1381.68|1364.58|5221
1647406800000|2022-03-16 05:00:00|1387.93|1370.83|1387.59|1370.49|1391.14|1374.04|1378.69|1361.59|4339
1647410400000|2022-03-16 06:00:00|1387.56|1370.46|1400.41|1383.31|1404.19|1387.09|1384.96|1367.86|4383
1647414000000|2022-03-16 07:00:00|1400.44|1383.34|1406.64|1389.54|1406.73|1389.63|1391.44|1374.34|5132
1647417600000|2022-03-16 08:00:00|1406.67|1389.57|1418.68|1401.58|1426.76|1409.66|1404.15|1387.05|6839
1647421200000|2022-03-16 09:00:00|1418.84|1401.74|1421|1403.9|1429.47|1412.37|1412.78|1395.68|5668
1647424800000|2022-03-16 10:00:00|1421.03|1403.93|1415.02|1397.92|1425.65|1408.55|1414.09|1396.99|5200
1647428400000|2022-03-16 11:00:00|1414.93|1397.83|1415.27|1398.17|1425.08|1407.98|1412.25|1395.15|5643
1647432000000|2022-03-16 12:00:00|1415.2|1398.1|1410.37|1393.27|1419.93|1402.83|1410.01|1392.91|5474
1647435600000|2022-03-16 13:00:00|1410.42|1393.32|1409.69|1392.59|1413.46|1396.36|1399.69|1382.59|6233
1647439200000|2022-03-16 14:00:00|1409.71|1392.61|1425.02|1407.92|1428.02|1410.92|1402.89|1385.79|7568
1647442800000|2022-03-16 15:00:00|1425.11|1408.01|1423.66|1406.56|1431.25|1414.15|1419.5|1402.4|6203
1647446400000|2022-03-16 16:00:00|1423.65|1406.55|1424.97|1407.87|1436.19|1419.09|1411.29|1394.19|5932
1647450000000|2022-03-16 17:00:00|1424.95|1407.85|1419.59|1402.49|1430.15|1413.05|1413.28|1396.18|6276
1647453600000|2022-03-16 18:00:00|1419.52|1402.42|1414.38|1397.28|1424.07|1406.97|1388.14|1371.04|9806
1647457200000|2022-03-16 19:00:00|1414.34|1397.24|1454.47|1437.37|1455.21|1438.11|1411.39|1394.29|7969
1647460800000|2022-03-16 20:00:00|1454.46|1437.36|1471.95|1454.85|1478.65|1461.55|1447.85|1430.75|6536
1647464400000|2022-03-16 21:00:00|1471.94|1454.84|1464.8|1447.7|1476.37|1459.27|1452.07|1434.97|3376
1647468000000|2022-03-16 22:00:00|1464.85|1447.75|1458.21|1441.11|1466.32|1449.22|1455.64|1438.54|3596
1647471600000|2022-03-16 23:00:00|1458.36|1441.26|1475.82|1458.72|1486.39|1469.29|1456.12|1439.02|5050
1647475200000|2022-03-17 00:00:00|1476.37|1459.27|1482.21|1465.11|1487.17|1470.07|1468.76|1451.66|4538
1647478800000|2022-03-17 01:00:00|1482.2|1465.1|1480.78|1463.68|1484.29|1467.19|1465.58|1448.48|4853
1647482400000|2022-03-17 02:00:00|1480.73|1463.63|1485.19|1468.09|1487.09|1469.99|1477.31|1460.21|4605
1647486000000|2022-03-17 03:00:00|1485.14|1468.04|1473.89|1456.79|1485.81|1468.71|1473.5|1456.4|4413
1647489600000|2022-03-17 04:00:00|1473.88|1456.78|1473.43|1456.33|1475.16|1458.06|1455.4|1438.3|4643
1647493200000|2022-03-17 05:00:00|1473.44|1456.34|1459.46|1442.36|1473.76|1456.66|1458.3|1441.2|3392
1647496800000|2022-03-17 06:00:00|1459.4|1442.3|1440.44|1423.34|1460.65|1443.55|1436.21|1419.11|3961
1647500400000|2022-03-17 07:00:00|1440.4|1423.3|1444.46|1427.36|1446.34|1429.24|1432.05|1414.95|4827
1647504000000|2022-03-17 08:00:00|1444.45|1427.35|1464.36|1447.26|1468.81|1451.71|1443.99|1426.89|3785
1647507600000|2022-03-17 09:00:00|1464.28|1447.18|1480.06|1462.96|1482.98|1465.88|1456.2|1439.1|4008
1647511200000|2022-03-17 10:00:00|1480.1|1463|1478.34|1461.24|1480.1|1463|1464.49|1447.39|5241
1647514800000|2022-03-17 11:00:00|1478.39|1461.29|1491.36|1474.26|1495.03|1477.93|1478.11|1461.01|5160
1647518400000|2022-03-17 12:00:00|1491.22|1474.12|1479.75|1462.65|1500.52|1483.42|1476|1458.9|7346
1647522000000|2022-03-17 13:00:00|1479.84|1462.74|1480.19|1463.09|1484.67|1467.57|1470.41|1453.31|6789
1647525600000|2022-03-17 14:00:00|1480.2|1463.1|1463.73|1446.63|1489.42|1472.32|1460.73|1443.63|6930
1647529200000|2022-03-17 15:00:00|1463.78|1446.68|1463.33|1446.23|1471.88|1454.78|1461.32|1444.22|6026
1647532800000|2022-03-17 16:00:00|1463.46|1446.36|1462.07|1444.97|1470.4|1453.3|1461.01|1443.91|6104
1647536400000|2022-03-17 17:00:00|1462.09|1444.99|1460.57|1443.47|1463.73|1446.63|1452.3|1435.2|5646
1647540000000|2022-03-17 18:00:00|1460.49|1443.39|1455.44|1438.34|1463.06|1445.96|1453.73|1436.63|5274
1647543600000|2022-03-17 19:00:00|1455.43|1438.33|1463.53|1446.43|1463.53|1446.43|1454.15|1437.05|5450
1647547200000|2022-03-17 20:00:00|1463.37|1446.27|1455.82|1438.72|1465.06|1447.96|1452.02|1434.92|4039
1647550800000|2022-03-17 21:00:00|1455.92|1438.82|1465.04|1447.94|1465.82|1448.72|1453.29|1436.19|2134
1647554400000|2022-03-17 22:00:00|1465.4|1448.3|1462.25|1445.15|1466.23|1449.13|1457.63|1440.53|3402
1647558000000|2022-03-17 23:00:00|1462.18|1445.08|1449.98|1432.88|1463.28|1446.18|1446.72|1429.62|4179
1647561600000|2022-03-18 00:00:00|1450.07|1432.97|1427.46|1410.36|1457.21|1440.11|1423.94|1406.84|5231
1647565200000|2022-03-18 01:00:00|1427.55|1410.45|1435.79|1418.69|1437.74|1420.64|1424.17|1407.07|5803
1647568800000|2022-03-18 02:00:00|1435.63|1418.53|1428.87|1411.77|1436.13|1419.03|1424.58|1407.48|4239
1647572400000|2022-03-18 03:00:00|1428.93|1411.83|1427.46|1410.36|1430.97|1413.87|1421.4|1404.3|4781
1647576000000|2022-03-18 04:00:00|1427.37|1410.27|1432.14|1415.04|1433.78|1416.68|1424.1|1407|3829
1647579600000|2022-03-18 05:00:00|1432.15|1415.05|1448.18|1431.08|1449.32|1432.22|1432.15|1415.05|4248
1647583200000|2022-03-18 06:00:00|1448.19|1431.09|1455.68|1438.58|1463.05|1445.95|1448.15|1431.05|3103
1647586800000|2022-03-18 07:00:00|1455.61|1438.51|1450.28|1433.18|1458.97|1441.87|1448.85|1431.75|3947
1647590400000|2022-03-18 08:00:00|1450.4|1433.3|1466.93|1449.83|1477.65|1460.55|1446|1428.9|4533
1647594000000|2022-03-18 09:00:00|1467.01|1449.91|1464.6|1447.5|1472.75|1455.65|1463.29|1446.19|6423
1647597600000|2022-03-18 10:00:00|1464.52|1447.42|1460.83|1443.73|1478.22|1461.12|1458.71|1441.61|5718
1647601200000|2022-03-18 11:00:00|1460.78|1443.68|1475.7|1458.6|1478.13|1461.03|1458.69|1441.59|5232
1647604800000|2022-03-18 12:00:00|1475.71|1458.61|1475.19|1458.09|1491.06|1473.96|1471.28|1454.18|5159
1647608400000|2022-03-18 13:00:00|1475.09|1457.99|1486.24|1469.14|1486.61|1469.51|1466.85|1449.75|6147
1647612000000|2022-03-18 14:00:00|1486.32|1469.22|1501.9|1484.8|1511.49|1494.39|1486.32|1469.22|6830
1647615600000|2022-03-18 15:00:00|1501.99|1484.89|1516.32|1499.22|1517.67|1500.57|1498.43|1481.33|7198
1647619200000|2022-03-18 16:00:00|1516.19|1499.09|1526.53|1509.43|1528.39|1511.29|1508.97|1491.87|6842
1647622800000|2022-03-18 17:00:00|1526.57|1509.47|1519.8|1502.7|1535.81|1518.71|1517.18|1500.08|6071
1647626400000|2022-03-18 18:00:00|1519.75|1502.65|1511.45|1494.35|1523.4|1506.3|1510.28|1493.18|4730
1647630000000|2022-03-18 19:00:00|1511.38|1494.28|1515.67|1498.57|1516.87|1499.77|1503.16|1486.06|5095
1647633600000|2022-03-18 20:00:00|1515.86|1498.76|1509.18|1492.08|1524.3|1507.2|1507.21|1490.11|5256
1647676800000|2022-03-19 08:00:00|1508.04|1490.94|1506.03|1488.93|1510.37|1493.27|1503.65|1486.55|3755
1647680400000|2022-03-19 09:00:00|1506.01|1488.91|1513.05|1495.95|1513.81|1496.71|1502.42|1485.32|3669
1647684000000|2022-03-19 10:00:00|1513.07|1495.97|1506|1488.9|1515.76|1498.66|1503.13|1486.03|2736
1647687600000|2022-03-19 11:00:00|1505.98|1488.88|1512.68|1495.58|1517.76|1500.66|1501.21|1484.11|3224
1647691200000|2022-03-19 12:00:00|1512.72|1495.62|1531.74|1514.64|1532.14|1515.04|1509.24|1492.14|3669
1647694800000|2022-03-19 13:00:00|1531.72|1514.62|1517.25|1500.15|1534.09|1516.99|1513.28|1496.18|4454
1647698400000|2022-03-19 14:00:00|1517.24|1500.14|1522.55|1505.45|1522.55|1505.45|1511.86|1494.76|1817
1647702000000|2022-03-19 15:00:00|1534.07|1516.97|1544.28|1527.18|1545.87|1528.77|1524.06|1506.96|5343
1647705600000|2022-03-19 16:00:00|1544.27|1527.17|1541.7|1524.6|1548.55|1531.45|1535.75|1518.65|5692
1647709200000|2022-03-19 17:00:00|1541.69|1524.59|1531.23|1514.13|1541.91|1524.81|1525.65|1508.55|4507
1647712800000|2022-03-19 18:00:00|1531.26|1514.16|1532.51|1515.41|1532.69|1515.59|1522.75|1505.65|3398
1647716400000|2022-03-19 19:00:00|1532.52|1515.42|1520.37|1503.27|1532.58|1515.48|1518.73|1501.63|3557
1647720000000|2022-03-19 20:00:00|1520.45|1503.35|1520.51|1503.41|1524.92|1507.82|1512.25|1495.15|4129
1647723600000|2022-03-19 21:00:00|1520.46|1503.36|1524.85|1507.75|1532.19|1515.09|1520.45|1503.35|1864
1647727200000|2022-03-19 22:00:00|1524.84|1507.74|1502.07|1484.97|1527.11|1510.01|1493.07|1477.34|5086
1647730800000|2022-03-19 23:00:00|1502.06|1484.96|1509.04|1491.94|1509.37|1492.27|1498.01|1480.91|4648
1647734400000|2022-03-20 00:00:00|1509.03|1491.93|1505.78|1488.68|1521.11|1504.01|1496.09|1478.99|3909
1647738000000|2022-03-20 01:00:00|1505.74|1488.64|1510.93|1493.83|1512.37|1495.27|1495.56|1478.46|4707
1647741600000|2022-03-20 02:00:00|1510.9|1493.8|1501.94|1484.84|1510.9|1493.8|1496.15|1479.05|3744
1647745200000|2022-03-20 03:00:00|1501.95|1484.85|1502.67|1485.57|1506.74|1489.64|1499.87|1482.77|3110
1647748800000|2022-03-20 04:00:00|1502.68|1485.58|1499.72|1482.62|1504.11|1487.01|1498.64|1481.54|3566
1647752400000|2022-03-20 05:00:00|1499.82|1482.72|1511.3|1494.2|1511.3|1494.2|1497.97|1480.87|3508
1647756000000|2022-03-20 06:00:00|1511.25|1494.15|1509.02|1491.92|1517.19|1500.09|1509.02|1491.92|3097
1647759600000|2022-03-20 07:00:00|1509|1491.9|1508.76|1491.66|1515.49|1498.39|1505.34|1488.24|3243
1647763200000|2022-03-20 08:00:00|1508.85|1491.75|1502.66|1485.56|1509.01|1491.91|1501.59|1484.49|3262
1647766800000|2022-03-20 09:00:00|1502.6|1485.5|1496.31|1479.21|1505.85|1488.75|1496.13|1479.03|2241
1647770400000|2022-03-20 10:00:00|1492.96|1475.86|1491.06|1473.96|1494.79|1477.69|1482.94|1465.84|4198
1647774000000|2022-03-20 11:00:00|1491.05|1473.95|1482.05|1464.95|1493.67|1476.57|1481.94|1464.84|4087
1647777600000|2022-03-20 12:00:00|1482.11|1465.01|1476.5|1459.4|1484.87|1467.77|1467.29|1450.19|5940
1647781200000|2022-03-20 13:00:00|1476.58|1459.48|1474.13|1457.03|1480.43|1463.33|1471.24|1454.14|5035
1647784800000|2022-03-20 14:00:00|1474.1|1457|1475.93|1458.83|1480.55|1463.45|1470.11|1453.01|5140
1647788400000|2022-03-20 15:00:00|1475.94|1458.84|1475.56|1458.46|1482.03|1464.93|1469.9|1452.8|4720
1647792000000|2022-03-20 16:00:00|1475.53|1458.43|1474.64|1457.54|1485.91|1468.81|1470.21|1453.11|4938
1647795600000|2022-03-20 17:00:00|1474.63|1457.53|1458.19|1441.09|1478.04|1460.94|1452.41|1435.31|5478
1647799200000|2022-03-20 18:00:00|1458.23|1441.13|1462.9|1445.8|1466.83|1449.73|1454.79|1437.69|4688
1647802800000|2022-03-20 19:00:00|1462.92|1445.82|1472.71|1455.61|1473.01|1455.91|1459.86|1442.76|4450
1647806400000|2022-03-20 20:00:00|1472.72|1455.62|1466.69|1448.09|1483.98|1466.88|1465.09|1446.49|4287
1647810000000|2022-03-20 21:00:00|1466.48|1447.88|1472.05|1453.45|1477.54|1458.94|1462.65|1444.05|2576
1647813600000|2022-03-20 22:00:00|1472.06|1453.46|1472.57|1455.47|1472.81|1455.58|1461.27|1444.17|3984
1647817200000|2022-03-20 23:00:00|1472.43|1455.33|1463.81|1446.71|1474.25|1457.15|1461.58|1444.48|4180
1647820800000|2022-03-21 00:00:00|1463.98|1446.88|1467.97|1450.87|1472.7|1455.6|1455.54|1438.44|4113
1647824400000|2022-03-21 01:00:00|1467.89|1450.79|1458.78|1441.68|1471.32|1454.22|1457.4|1440.3|3335
1647828000000|2022-03-21 02:00:00|1458.77|1441.67|1449.69|1432.59|1463.88|1446.78|1439.99|1422.89|4486
1647831600000|2022-03-21 03:00:00|1449.83|1432.73|1456.63|1439.53|1461.18|1444.08|1448.41|1431.31|4248
1647835200000|2022-03-21 04:00:00|1456.71|1439.61|1457.19|1440.09|1460.15|1443.05|1453.33|1436.23|3293
1647838800000|2022-03-21 05:00:00|1457.34|1440.24|1472.61|1455.51|1472.84|1455.74|1456.16|1439.06|2885
1647842400000|2022-03-21 06:00:00|1472.51|1455.41|1483.2|1466.1|1488.97|1471.87|1472.25|1455.15|3742
1647846000000|2022-03-21 07:00:00|1483.14|1466.04|1504.8|1487.7|1506.11|1489.01|1482.26|1465.16|4627
1647849600000|2022-03-21 08:00:00|1504.39|1487.29|1503.98|1486.88|1509.5|1492.4|1503.31|1486.21|3085
1647853200000|2022-03-21 09:00:00|1503.97|1486.87|1519.87|1502.77|1521.05|1503.95|1498.71|1481.61|4492
1647856800000|2022-03-21 10:00:00|1519.86|1502.76|1521.49|1504.39|1527.18|1510.08|1516.12|1499.02|4826
1647860400000|2022-03-21 11:00:00|1521.5|1504.4|1517.19|1500.09|1527.4|1510.3|1515.8|1498.7|4567
1647864000000|2022-03-21 12:00:00|1517.25|1500.15|1513.69|1496.59|1523.88|1506.78|1502.51|1485.41|5632
1647867600000|2022-03-21 13:00:00|1513.67|1496.57|1519.12|1502.02|1535.77|1518.67|1513.38|1496.28|5755
1647871200000|2022-03-21 14:00:00|1519.22|1502.12|1517.02|1499.92|1523.12|1506.02|1504.73|1487.63|6709
1647874800000|2022-03-21 15:00:00|1516.9|1499.8|1515.04|1497.94|1521.83|1504.73|1508.48|1491.38|5801
1647878400000|2022-03-21 16:00:00|1514.94|1497.84|1489.05|1471.95|1516.06|1498.96|1488.15|1471.05|6132
1647882000000|2022-03-21 17:00:00|1488.65|1471.55|1487.07|1469.97|1491.82|1474.72|1480.21|1463.11|4945
1647885600000|2022-03-21 18:00:00|1487.09|1469.99|1489.25|1472.15|1492.02|1474.92|1481.26|1464.16|4172
1647889200000|2022-03-21 19:00:00|1489.08|1471.98|1495.29|1478.19|1495.57|1478.47|1487.43|1470.33|4922
1647892800000|2022-03-21 20:00:00|1495.16|1478.06|1495.96|1478.86|1500.23|1483.13|1492.74|1475.64|3066
1647896400000|2022-03-21 21:00:00|1496.02|1478.92|1505.21|1488.11|1506.95|1489.85|1491.33|1474.23|2122
1647900000000|2022-03-21 22:00:00|1505.22|1488.12|1502.06|1484.96|1509.17|1492.07|1500.62|1483.52|3294
1647903600000|2022-03-21 23:00:00|1502.03|1484.93|1507.96|1490.86|1513.13|1496.03|1501.24|1484.14|4055
1647907200000|2022-03-22 00:00:00|1507.87|1490.77|1521.68|1504.58|1523.08|1505.98|1507.23|1490.13|4058
1647910800000|2022-03-22 01:00:00|1521.86|1504.76|1516.97|1499.87|1526.01|1508.91|1513.5|1496.4|4087
1647914400000|2022-03-22 02:00:00|1517.02|1499.92|1551.23|1534.13|1555.05|1537.95|1515.11|1498.01|6386
1647918000000|2022-03-22 03:00:00|1551.22|1534.12|1561.55|1544.45|1567.16|1550.06|1551.22|1534.12|5739
1647921600000|2022-03-22 04:00:00|1561.56|1544.46|1578.1|1561|1583.39|1566.29|1561.56|1544.46|5825
1647925200000|2022-03-22 05:00:00|1578.09|1560.99|1580.65|1563.55|1585.52|1568.42|1572.04|1554.94|5028
1647928800000|2022-03-22 06:00:00|1580.64|1563.54|1559.05|1541.95|1581.35|1564.25|1555.29|1538.19|6821
1647932400000|2022-03-22 07:00:00|1559.1|1542|1559.5|1542.4|1562.85|1545.75|1557.33|1540.23|4355
1647936000000|2022-03-22 08:00:00|1559.53|1542.43|1571.4|1554.3|1576.21|1559.11|1553.56|1536.46|5588
1647939600000|2022-03-22 09:00:00|1571.39|1554.29|1579.25|1562.15|1583.34|1566.24|1568.86|1551.76|3925
1647943200000|2022-03-22 10:00:00|1579.23|1562.13|1583.92|1566.82|1586.34|1569.24|1572.34|1555.24|5816
1647946800000|2022-03-22 11:00:00|1583.87|1566.77|1593.05|1575.95|1593.05|1575.95|1580.23|1563.13|5148
1647950400000|2022-03-22 12:00:00|1593.06|1575.96|1579.43|1562.33|1593.67|1576.57|1572.27|1555.17|4549
1647954000000|2022-03-22 13:00:00|1579.57|1562.47|1575.28|1558.18|1581.21|1564.11|1568.54|1551.44|4992
1647957600000|2022-03-22 14:00:00|1575.3|1558.2|1572.07|1554.97|1590.81|1573.71|1570.93|1553.83|4657
1647961200000|2022-03-22 15:00:00|1572.16|1555.06|1561.39|1544.29|1577.57|1560.47|1560.99|1543.89|4744
1647964800000|2022-03-22 16:00:00|1561.41|1544.31|1566.68|1549.58|1569.98|1552.88|1561.05|1543.95|4642
1647968400000|2022-03-22 17:00:00|1566.6|1549.5|1573.18|1556.08|1578.15|1561.05|1564.64|1547.54|3911
1647972000000|2022-03-22 18:00:00|1573.89|1556.79|1563.21|1546.11|1573.91|1556.81|1561.12|1544.02|4328
1647975600000|2022-03-22 19:00:00|1563.25|1546.15|1551.39|1534.29|1568.96|1551.86|1551.03|1533.93|3896
1647979200000|2022-03-22 20:00:00|1551.35|1534.25|1561.99|1544.89|1563.05|1545.95|1549.49|1532.39|3813
1647982800000|2022-03-22 21:00:00|1561.98|1544.88|1565.3|1548.2|1572.64|1555.54|1560.65|1543.55|2009
1647986400000|2022-03-22 22:00:00|1565.29|1548.19|1563.51|1546.41|1565.66|1548.56|1555.48|1538.38|4123
1647990000000|2022-03-22 23:00:00|1563.3|1546.2|1552.18|1535.08|1564.16|1547.06|1550.22|1533.12|4601
1647993600000|2022-03-23 00:00:00|1552.09|1534.99|1551.27|1534.17|1559.12|1542.02|1545.34|1528.24|4800
1647997200000|2022-03-23 01:00:00|1551.28|1534.18|1541.23|1524.13|1552.08|1534.98|1530.62|1513.52|5269
1648000800000|2022-03-23 02:00:00|1541.07|1523.97|1548.25|1531.15|1554.24|1537.14|1537.95|1520.85|4525
1648004400000|2022-03-23 03:00:00|1548.08|1530.98|1534.41|1517.31|1551.58|1534.48|1533.6|1516.5|3988
1648008000000|2022-03-23 04:00:00|1534.51|1517.41|1536.95|1519.85|1540.05|1522.95|1522.28|1505.18|4727
1648011600000|2022-03-23 05:00:00|1537.05|1519.95|1538.27|1521.17|1540.05|1522.95|1528.75|1511.65|3645
1648015200000|2022-03-23 06:00:00|1538.21|1521.11|1546.35|1529.25|1552.95|1535.85|1535.63|1518.53|3774
1648018800000|2022-03-23 07:00:00|1546.36|1529.26|1549.81|1532.71|1549.94|1532.84|1540.21|1523.11|4416
1648022400000|2022-03-23 08:00:00|1549.68|1532.58|1547.71|1530.61|1550.62|1533.52|1537|1519.9|4190
1648026000000|2022-03-23 09:00:00|1547.7|1530.6|1542.53|1525.43|1552.29|1535.19|1539.06|1521.96|4346
1648029600000|2022-03-23 10:00:00|1542.54|1525.44|1548.8|1531.7|1554.95|1537.85|1540.73|1523.63|3770
1648033200000|2022-03-23 11:00:00|1548.82|1531.72|1540.3|1523.2|1549.66|1532.56|1532.77|1515.67|4354
1648036800000|2022-03-23 12:00:00|1540.25|1523.15|1553.05|1535.95|1553.9|1536.8|1534.24|1517.14|4834
1648040400000|2022-03-23 13:00:00|1553.06|1535.96|1552.74|1535.64|1559.8|1542.7|1539.44|1522.34|5949
1648044000000|2022-03-23 14:00:00|1552.69|1535.59|1576.42|1559.32|1577.92|1560.82|1548.13|1531.03|5835
1648047600000|2022-03-23 15:00:00|1576.55|1559.45|1589.26|1572.16|1596.93|1579.83|1576.31|1559.21|5685
1648051200000|2022-03-23 16:00:00|1589.48|1572.38|1597.7|1580.6|1603.98|1586.88|1581.57|1564.47|6416
1648054800000|2022-03-23 17:00:00|1597.71|1580.61|1573.73|1556.63|1600.95|1583.85|1570.51|1553.41|5918
1648058400000|2022-03-23 18:00:00|1573.56|1556.46|1563.5|1546.4|1580.08|1562.98|1563.37|1546.27|5204
1648062000000|2022-03-23 19:00:00|1563.67|1546.57|1564.28|1547.18|1571.55|1554.45|1562.42|1545.32|5056
1648065600000|2022-03-23 20:00:00|1564.38|1547.28|1570.45|1553.35|1576.16|1559.06|1563.15|1546.05|3446
1648069200000|2022-03-23 21:00:00|1570.49|1553.39|1570.44|1553.34|1573.28|1556.18|1565.36|1548.26|1988
1648072800000|2022-03-23 22:00:00|1570.36|1553.26|1570.38|1553.28|1573.05|1555.95|1565.53|1548.43|3011
1648076400000|2022-03-23 23:00:00|1570.28|1553.18|1592.07|1574.97|1592.82|1575.72|1568.04|1550.94|2906
1648080000000|2022-03-24 00:00:00|1592.06|1574.96|1604.4|1587.3|1608.04|1590.94|1585.38|1568.28|4512
1648083600000|2022-03-24 01:00:00|1604.43|1587.33|1588.13|1571.03|1605.2|1588.1|1582.29|1565.19|5341
1648087200000|2022-03-24 02:00:00|1588.11|1571.01|1583.09|1565.99|1588.38|1571.28|1575.05|1557.95|4629
1648090800000|2022-03-24 03:00:00|1583.48|1566.38|1571.31|1554.21|1584.32|1567.22|1569.47|1552.37|4232
1648094400000|2022-03-24 04:00:00|1571.32|1554.22|1577.56|1560.46|1582|1564.9|1569.75|1552.65|4103
1648098000000|2022-03-24 05:00:00|1577.9|1560.8|1586.99|1569.89|1587.14|1570.04|1573.51|1556.41|3731
1648101600000|2022-03-24 06:00:00|1586.98|1569.88|1589.37|1572.27|1598.98|1581.88|1584.52|1567.42|5165
1648105200000|2022-03-24 07:00:00|1589.46|1572.36|1600.28|1583.18|1604.32|1587.22|1585.94|1568.84|4377
1648108800000|2022-03-24 08:00:00|1600.31|1583.21|1615.55|1598.45|1621.04|1603.94|1595.14|1578.04|4659
1648112400000|2022-03-24 09:00:00|1615.46|1598.36|1614|1596.9|1618.58|1601.48|1600.94|1583.84|4801
1648116000000|2022-03-24 10:00:00|1614.28|1597.18|1610.19|1593.09|1616.22|1599.12|1602.6|1585.5|4341
1648119600000|2022-03-24 11:00:00|1610.16|1593.06|1627.27|1610.17|1630.01|1612.91|1602.51|1585.41|4820
1648123200000|2022-03-24 12:00:00|1627.33|1610.23|1608.85|1591.75|1630.16|1613.06|1604.01|1586.91|5873
1648126800000|2022-03-24 13:00:00|1608.82|1591.72|1607.7|1590.6|1618.09|1600.99|1590.28|1573.18|6568
1648130400000|2022-03-24 14:00:00|1607.72|1590.62|1628.54|1611.44|1628.92|1611.82|1599.6|1582.5|6214
1648134000000|2022-03-24 15:00:00|1628.55|1611.45|1645|1627.9|1647.85|1630.75|1625.2|1608.1|6705
1648137600000|2022-03-24 16:00:00|1644.91|1627.81|1647.19|1630.09|1648.95|1631.85|1635.05|1617.95|5787
1648141200000|2022-03-24 17:00:00|1647.21|1630.11|1630.5|1613.4|1651.39|1634.29|1630.38|1613.28|5036
1648144800000|2022-03-24 18:00:00|1630.4|1613.3|1632.97|1615.87|1637.3|1620.2|1626.47|1609.37|4770
1648148400000|2022-03-24 19:00:00|1633.06|1615.96|1625.9|1608.8|1634.59|1617.49|1624.68|1607.58|4320
1648152000000|2022-03-24 20:00:00|1626.02|1608.92|1624.72|1607.62|1629.95|1612.85|1623.05|1605.95|3480
1648155600000|2022-03-24 21:00:00|1624.69|1607.59|1629.05|1611.95|1629.52|1612.42|1620.3|1603.2|1836
1648159200000|2022-03-24 22:00:00|1629|1611.9|1628.86|1611.76|1633.99|1616.89|1624.31|1607.21|1506
1648162800000|2022-03-24 23:00:00|1628.62|1611.52|1625.92|1608.82|1632.04|1614.94|1621.7|1604.6|3245
1648166400000|2022-03-25 00:00:00|1625.93|1608.83|1610.68|1593.58|1627.69|1610.59|1604.38|1587.28|3767
1648170000000|2022-03-25 01:00:00|1610.3|1593.2|1611.03|1593.93|1626.48|1609.38|1606.16|1589.06|4727
1648173600000|2022-03-25 02:00:00|1611.01|1593.91|1607.95|1590.85|1611.43|1594.33|1603.02|1585.92|4479
1648177200000|2022-03-25 03:00:00|1607.94|1590.84|1610.21|1593.11|1612.27|1595.17|1603.13|1586.03|3980
1648180800000|2022-03-25 04:00:00|1610.29|1593.19|1625.9|1608.8|1625.9|1608.8|1608.05|1590.95|3766
1648184400000|2022-03-25 05:00:00|1625.54|1608.44|1629.81|1612.71|1636.48|1619.38|1624.16|1607.06|3993
1648188000000|2022-03-25 06:00:00|1629.86|1612.76|1625.7|1608.6|1636.57|1619.47|1622.53|1605.43|4139
1648191600000|2022-03-25 07:00:00|1625.74|1608.64|1611.94|1594.84|1630.85|1613.75|1611.19|1594.09|3559
1648195200000|2022-03-25 08:00:00|1611.95|1594.85|1606.11|1589.01|1612.47|1595.37|1590.52|1573.42|5437
1648198800000|2022-03-25 09:00:00|1606.18|1589.08|1623.97|1606.87|1626.06|1608.96|1600.2|1583.1|4417
1648202400000|2022-03-25 10:00:00|1623.98|1606.88|1634.06|1616.96|1634.8|1617.7|1619.43|1602.33|4343
1648206000000|2022-03-25 11:00:00|1634.24|1617.14|1644.83|1627.73|1648.28|1631.18|1628.28|1611.18|5172
1648209600000|2022-03-25 12:00:00|1644.87|1627.77|1650.22|1633.12|1654.3|1637.2|1636.38|1619.28|4819
1648213200000|2022-03-25 13:00:00|1650.24|1633.14|1646.5|1629.4|1651.74|1634.64|1639.91|1622.81|6093
1648216800000|2022-03-25 14:00:00|1646.65|1629.55|1631.68|1614.58|1651.9|1634.8|1626.37|1609.27|4872
1648220400000|2022-03-25 15:00:00|1631.71|1614.61|1599.02|1581.92|1632.42|1615.32|1592.64|1575.54|6343
1648224000000|2022-03-25 16:00:00|1599.03|1581.93|1575.48|1558.38|1607.83|1590.73|1574.44|1557.34|3182
1648227600000|2022-03-25 17:00:00|1575.98|1558.88|1569.07|1551.97|1579.36|1562.26|1557.56|1540.46|6188
1648231200000|2022-03-25 18:00:00|1569.09|1551.99|1581.18|1564.08|1586.9|1569.8|1568.16|1551.06|4747
1648234800000|2022-03-25 19:00:00|1581.24|1564.14|1570.05|1552.95|1582.16|1565.06|1560.47|1543.37|3512
1648238400000|2022-03-25 20:00:00|1570.1|1553|1572.72|1555.62|1572.72|1555.62|1561.87|1544.77|2747
1648281600000|2022-03-26 08:00:00|1595.38|1578.28|1591.51|1574.41|1599.03|1581.93|1586.75|1569.65|2838
1648285200000|2022-03-26 09:00:00|1591.52|1574.42|1591.62|1574.52|1592.59|1575.49|1585.84|1568.74|2614
1648288800000|2022-03-26 10:00:00|1591.54|1574.44|1595.18|1578.08|1595.83|1578.73|1582.91|1565.81|2402
1648292400000|2022-03-26 11:00:00|1595.2|1578.1|1591.49|1574.39|1603.25|1586.15|1590.65|1573.55|2865
1648296000000|2022-03-26 12:00:00|1591.56|1574.46|1588.18|1571.08|1595.06|1577.96|1578.86|1561.76|3108
1648299600000|2022-03-26 13:00:00|1588.17|1571.07|1570.12|1553.02|1590.24|1573.14|1565|1547.9|3513
1648303200000|2022-03-26 14:00:00|1570.02|1552.92|1569.17|1552.07|1572.92|1555.82|1565.12|1548.02|2956
1648306800000|2022-03-26 15:00:00|1569.16|1552.06|1569.43|1552.33|1573.84|1556.74|1565.65|1548.55|3225
1648310400000|2022-03-26 16:00:00|1569.42|1552.32|1578.28|1561.18|1579.37|1562.27|1564.54|1547.44|2997
1648314000000|2022-03-26 17:00:00|1578.18|1561.08|1582.5|1565.4|1586.98|1569.88|1576.31|1559.21|2727
1648317600000|2022-03-26 18:00:00|1582.57|1565.47|1580.08|1562.98|1587.85|1570.75|1577.68|1560.58|2604
1648321200000|2022-03-26 19:00:00|1580.07|1562.97|1583.64|1566.54|1583.64|1566.54|1577.8|1560.7|2309
1648324800000|2022-03-26 20:00:00|1583.63|1566.53|1586.53|1569.43|1593.96|1576.86|1582.59|1565.49|3766
1648328400000|2022-03-26 21:00:00|1586.5|1569.4|1586.23|1569.13|1587.38|1570.28|1579.96|1562.86|1954
1648332000000|2022-03-26 22:00:00|1586.14|1569.04|1583.08|1565.98|1588.69|1571.59|1583.05|1565.95|2115
1648335600000|2022-03-26 23:00:00|1583.09|1565.99|1592.65|1575.55|1596.61|1579.51|1580.88|1563.78|2765
1648339200000|2022-03-27 00:00:00|1592.67|1575.57|1590.31|1573.21|1594.47|1577.37|1588.62|1571.52|1275
1648342800000|2022-03-27 01:00:00|1600.56|1583.46|1608.9|1591.8|1610.7|1593.6|1596.41|1579.31|2833
1648346400000|2022-03-27 02:00:00|1608.89|1591.79|1617.55|1600.45|1618.33|1601.23|1605.82|1588.72|3407
1648350000000|2022-03-27 03:00:00|1617.64|1600.54|1610.91|1593.81|1617.85|1600.75|1607.54|1590.44|2938
1648353600000|2022-03-27 04:00:00|1610.9|1593.8|1619.86|1602.76|1621.33|1604.23|1602.34|1585.24|3052
1648357200000|2022-03-27 05:00:00|1619.87|1602.77|1618.64|1601.54|1620.97|1603.87|1617.14|1600.04|2781
1648360800000|2022-03-27 06:00:00|1618.61|1601.51|1623.38|1606.28|1625.35|1608.25|1618.55|1601.45|2639
1648364400000|2022-03-27 07:00:00|1623.62|1606.52|1623.71|1606.61|1624.72|1607.62|1619.74|1602.64|2676
1648368000000|2022-03-27 08:00:00|1623.73|1606.63|1610.13|1593.03|1624.03|1606.93|1609.33|1592.23|3167
1648371600000|2022-03-27 09:00:00|1610.18|1593.08|1609.57|1592.47|1617.61|1600.51|1609.04|1591.94|3099
1648375200000|2022-03-27 10:00:00|1609.56|1592.46|1605.98|1588.88|1613.03|1595.93|1605.49|1588.39|3486
1648378800000|2022-03-27 11:00:00|1605.92|1588.82|1600.41|1583.31|1605.92|1588.82|1597.47|1580.37|2937
1648382400000|2022-03-27 12:00:00|1600.38|1583.28|1577.95|1560.85|1602.27|1585.17|1576.75|1559.65|2869
1648386000000|2022-03-27 13:00:00|1577.96|1560.86|1587.67|1570.57|1588.98|1571.88|1573.28|1556.18|2884
1648389600000|2022-03-27 14:00:00|1587.62|1570.52|1591.31|1574.21|1595|1577.9|1585.97|1568.87|2945
1648393200000|2022-03-27 15:00:00|1591.32|1574.22|1614.54|1597.44|1615.16|1598.06|1584.13|1567.03|3784
1648396800000|2022-03-27 16:00:00|1614.51|1597.41|1629.45|1612.35|1629.66|1612.56|1612.66|1595.56|4503
1648400400000|2022-03-27 17:00:00|1629.47|1612.37|1635.01|1617.91|1636.45|1619.35|1621.87|1604.77|3859
1648404000000|2022-03-27 18:00:00|1634.88|1617.78|1631.89|1614.79|1639.52|1622.42|1627.4|1610.3|3218
1648407600000|2022-03-27 19:00:00|1631.88|1614.78|1631|1612.4|1635.11|1617.08|1628.59|1609.99|2457
1648411200000|2022-03-27 20:00:00|1630.99|1612.39|1669.27|1650.67|1671.81|1653.21|1626.92|1608.32|4712
1648414800000|2022-03-27 21:00:00|1669.28|1650.68|1670.74|1653.64|1680.8|1663.7|1666.8|1649.7|5210
1648418400000|2022-03-27 22:00:00|1671.24|1654.14|1677.32|1660.22|1687.05|1669.95|1662.73|1645.63|5099
1648422000000|2022-03-27 23:00:00|1677.18|1660.08|1695.24|1678.14|1698.88|1681.78|1676.43|1659.33|4286
1648425600000|2022-03-28 00:00:00|1695.21|1678.11|1686.14|1669.04|1703.29|1686.19|1680.51|1663.41|4489
1648429200000|2022-03-28 01:00:00|1686.15|1669.05|1678.51|1661.41|1686.97|1669.87|1673.74|1656.64|3608
1648432800000|2022-03-28 02:00:00|1678.52|1661.42|1681.15|1664.05|1681.69|1664.59|1674.42|1657.32|3361
1648436400000|2022-03-28 03:00:00|1681.05|1663.95|1688.2|1671.1|1688.46|1671.36|1676.77|1659.67|3409
1648440000000|2022-03-28 04:00:00|1688.16|1671.06|1698.22|1681.12|1698.77|1681.67|1682.37|1665.27|2891
1648443600000|2022-03-28 05:00:00|1698.24|1681.14|1716.74|1699.64|1719.6|1702.5|1694.73|1677.63|3674
1648447200000|2022-03-28 06:00:00|1716.46|1699.36|1706.35|1689.25|1717.06|1699.96|1692.32|1675.22|4862
1648450800000|2022-03-28 07:00:00|1706.27|1689.17|1713.35|1696.25|1719.06|1701.96|1704.72|1687.62|3975
1648454400000|2022-03-28 08:00:00|1713.41|1696.31|1712.76|1695.66|1716.83|1699.73|1699.59|1682.49|3782
1648458000000|2022-03-28 09:00:00|1712.72|1695.62|1720.05|1702.95|1723.01|1705.91|1711.06|1693.96|4046
1648461600000|2022-03-28 10:00:00|1720.08|1702.98|1732.88|1715.78|1732.88|1715.78|1719.83|1702.73|3779
1648465200000|2022-03-28 11:00:00|1732.86|1715.76|1716.77|1699.67|1736.65|1719.55|1715.61|1698.51|4080
1648468800000|2022-03-28 12:00:00|1716.74|1699.64|1714.38|1697.28|1725.37|1708.27|1709.03|1691.93|4480
1648472400000|2022-03-28 13:00:00|1714.34|1697.24|1730.89|1713.79|1732.24|1715.14|1711.36|1694.26|5982
1648476000000|2022-03-28 14:00:00|1730.9|1713.8|1737.75|1720.65|1744.87|1727.77|1713.4|1696.3|5051
1648479600000|2022-03-28 15:00:00|1737.76|1720.66|1707.67|1690.57|1742.76|1725.66|1707.62|1690.52|5044
1648483200000|2022-03-28 16:00:00|1707.59|1690.49|1716.9|1699.8|1725.06|1707.96|1702.53|1685.43|5566
1648486800000|2022-03-28 17:00:00|1716.87|1699.77|1720.95|1703.85|1724.34|1707.24|1704.58|1687.48|4957
1648490400000|2022-03-28 18:00:00|1720.64|1703.54|1731.42|1714.32|1731.77|1714.67|1716.2|1699.1|5395
1648494000000|2022-03-28 19:00:00|1731.25|1714.15|1718.56|1701.46|1733.12|1716.02|1711.47|1694.37|5380
1648497600000|2022-03-28 20:00:00|1718.58|1701.48|1720.33|1703.23|1722.71|1705.61|1713.9|1696.8|3878
1648501200000|2022-03-28 21:00:00|1720.36|1703.26|1704.5|1687.4|1729.95|1712.85|1686.25|1669.15|3792
1648504800000|2022-03-28 22:00:00|1704.51|1687.41|1688.93|1671.83|1714.97|1697.87|1687.64|1670.54|5512
1648508400000|2022-03-28 23:00:00|1688.91|1671.81|1658.35|1641.25|1693.96|1676.86|1646.37|1629.27|6568
1648512000000|2022-03-29 00:00:00|1658.27|1641.17|1686.37|1669.27|1688.96|1671.86|1655.76|1638.66|5756
1648515600000|2022-03-29 01:00:00|1686.44|1669.34|1704.7|1687.6|1705.09|1687.99|1681.58|1664.48|4097
1648519200000|2022-03-29 02:00:00|1704.72|1687.62|1705.59|1688.49|1725.05|1707.95|1700.56|1683.46|4184
1648522800000|2022-03-29 03:00:00|1705.67|1688.57|1696.36|1679.26|1708.96|1691.86|1694.99|1677.89|3954
1648526400000|2022-03-29 04:00:00|1696.55|1679.45|1704.22|1687.12|1712.13|1695.03|1695.03|1677.93|4182
1648530000000|2022-03-29 05:00:00|1704.05|1686.95|1712.33|1695.23|1714.05|1696.95|1701.82|1684.72|3441
1648533600000|2022-03-29 06:00:00|1712.34|1695.24|1713.3|1696.2|1723.69|1706.59|1710.43|1693.33|4175
1648537200000|2022-03-29 07:00:00|1713.73|1696.63|1698.24|1681.14|1714.39|1697.29|1697.87|1680.77|4284
1648540800000|2022-03-29 08:00:00|1697.94|1680.84|1709.43|1692.33|1713.05|1695.95|1697.51|1680.41|4127
1648544400000|2022-03-29 09:00:00|1709.44|1692.34|1711.09|1693.99|1720.05|1702.95|1708.62|1691.52|4377
1648548000000|2022-03-29 10:00:00|1711.2|1694.1|1717.03|1699.93|1717.08|1699.98|1704.06|1686.96|3949
1648551600000|2022-03-29 11:00:00|1717.08|1699.98|1731.15|1714.05|1732.19|1715.09|1715.18|1698.08|4699
1648555200000|2022-03-29 12:00:00|1731.17|1714.07|1756.17|1739.07|1760.11|1743.01|1729.46|1712.36|5075
1648558800000|2022-03-29 13:00:00|1755.84|1738.74|1738.21|1721.11|1758.73|1741.63|1728.7|1711.6|5787
1648562400000|2022-03-29 14:00:00|1738.28|1721.18|1748.48|1731.38|1753.88|1736.78|1737.42|1720.32|5378
1648566000000|2022-03-29 15:00:00|1748.5|1731.4|1708.68|1691.58|1749.15|1732.05|1707.96|1690.86|5540
1648569600000|2022-03-29 16:00:00|1708.67|1691.57|1707.32|1690.22|1712.35|1695.25|1676.58|1659.48|6726
1648573200000|2022-03-29 17:00:00|1707.66|1690.56|1696.58|1679.48|1707.66|1690.56|1683.95|1666.85|5497
1648576800000|2022-03-29 18:00:00|1696.66|1679.56|1701.05|1683.95|1701.05|1683.95|1686.31|1669.21|3793
1648580400000|2022-03-29 19:00:00|1700.97|1683.87|1706.46|1689.36|1716.5|1699.4|1698.28|1681.18|4970
1648584000000|2022-03-29 20:00:00|1706.69|1689.59|1689.22|1672.12|1710.31|1693.21|1680.2|1663.1|4023
1648587600000|2022-03-29 21:00:00|1689.23|1672.13|1687.34|1670.24|1697.82|1680.72|1679.99|1662.89|3034
1648591200000|2022-03-29 22:00:00|1687.31|1670.21|1693.65|1676.55|1697.82|1680.72|1668.65|1651.55|5616
1648594800000|2022-03-29 23:00:00|1693.64|1676.54|1706.71|1689.61|1709.37|1692.27|1684.21|1667.11|3696
1648598400000|2022-03-30 00:00:00|1706.72|1689.62|1697.39|1680.29|1706.72|1689.62|1679.08|1661.98|5162
1648602000000|2022-03-30 01:00:00|1697.38|1680.28|1672.68|1655.58|1700.51|1683.41|1662.85|1645.75|5765
1648605600000|2022-03-30 02:00:00|1672.69|1655.59|1702.14|1685.04|1703|1685.9|1668.62|1651.52|3740
1648609200000|2022-03-30 03:00:00|1702.13|1685.03|1742.83|1725.73|1746.71|1729.61|1701.98|1684.88|4341
1648612800000|2022-03-30 04:00:00|1742.84|1725.74|1731.31|1714.21|1743.06|1725.96|1715.62|1698.52|3570
1648616400000|2022-03-30 05:00:00|1731.32|1714.22|1746.89|1729.79|1747.52|1730.42|1728.57|1711.47|3458
1648620000000|2022-03-30 06:00:00|1746.97|1729.87|1744.1|1727|1753.92|1736.82|1735.7|1718.6|3799
1648623600000|2022-03-30 07:00:00|1744.18|1727.08|1740.32|1723.22|1748.77|1731.67|1734.5|1717.4|4320
1648627200000|2022-03-30 08:00:00|1740.36|1723.26|1743.08|1725.98|1746.93|1729.83|1724.1|1707|4380
1648630800000|2022-03-30 09:00:00|1743.11|1726.01|1733.07|1715.97|1744.05|1726.95|1727.26|1710.16|3873
1648634400000|2022-03-30 10:00:00|1732.92|1715.82|1735.12|1718.02|1741.05|1723.95|1729.62|1712.52|4286
1648638000000|2022-03-30 11:00:00|1735.22|1718.12|1735.71|1718.61|1741.01|1723.91|1722.16|1705.06|4921
1648641600000|2022-03-30 12:00:00|1735.78|1718.68|1747.68|1730.58|1748.6|1731.5|1720.63|1703.53|4517
1648645200000|2022-03-30 13:00:00|1747.67|1730.57|1715.2|1698.1|1753.12|1736.02|1711.61|1694.51|6484
1648648800000|2022-03-30 14:00:00|1715.1|1698|1712.47|1695.37|1721.29|1704.19|1699.13|1682.03|6417
1648652400000|2022-03-30 15:00:00|1712.51|1695.41|1736.15|1719.05|1736.78|1719.68|1697.53|1680.43|5776
1648656000000|2022-03-30 16:00:00|1736.16|1719.06|1732.55|1715.45|1743.12|1726.02|1718.8|1701.7|5930
1648659600000|2022-03-30 17:00:00|1732.62|1715.52|1759.24|1742.14|1759.42|1742.32|1726.68|1709.58|5315
1648663200000|2022-03-30 18:00:00|1759.25|1742.15|1733.45|1716.35|1765.09|1747.99|1732.78|1715.68|5514
1648666800000|2022-03-30 19:00:00|1732.82|1715.72|1727.08|1709.98|1738.11|1721.01|1713.59|1696.49|5722
1648670400000|2022-03-30 20:00:00|1727.1|1710|1735.5|1718.4|1736|1718.9|1717.73|1700.63|4247
1648674000000|2022-03-30 21:00:00|1735.53|1718.43|1719.01|1701.91|1736.28|1719.18|1715.42|1698.32|3160
1648677600000|2022-03-30 22:00:00|1719.05|1701.95|1727.26|1710.16|1731.98|1714.88|1713.53|1696.43|3235
1648681200000|2022-03-30 23:00:00|1727.27|1710.17|1730.65|1713.55|1737.92|1720.82|1723.65|1706.55|3870
1648684800000|2022-03-31 00:00:00|1730.05|1712.95|1744.2|1727.1|1752.63|1735.53|1725.33|1708.23|3716
1648688400000|2022-03-31 01:00:00|1743.84|1726.74|1760.61|1743.51|1764.55|1747.45|1743.74|1726.64|4106
1648692000000|2022-03-31 02:00:00|1760.44|1743.34|1747.54|1730.44|1764.01|1746.91|1746.08|1728.98|4042
1648695600000|2022-03-31 03:00:00|1747.69|1730.59|1739.33|1722.23|1752.35|1735.25|1736.4|1719.3|3718
1648699200000|2022-03-31 04:00:00|1739.34|1722.24|1736.52|1719.42|1745.45|1728.35|1735.43|1718.33|3869
1648702800000|2022-03-31 05:00:00|1736.17|1719.07|1747.02|1729.92|1751.05|1733.95|1732.13|1715.03|4421
1648706400000|2022-03-31 06:00:00|1747.07|1729.97|1753.05|1735.95|1758.46|1741.36|1742.68|1725.58|3659
1648710000000|2022-03-31 07:00:00|1754.05|1736.95|1760.4|1743.3|1763.16|1746.06|1749.33|1732.23|3259
1648713600000|2022-03-31 08:00:00|1760.6|1743.5|1792.05|1774.95|1801.2|1784.1|1758.7|1741.6|5270
1648717200000|2022-03-31 09:00:00|1791.97|1774.87|1799.26|1782.16|1804.85|1787.75|1780.48|1763.38|4176
1648720800000|2022-03-31 10:00:00|1799.25|1782.15|1801.59|1784.49|1813.49|1796.39|1797.15|1780.05|4939
1648724400000|2022-03-31 11:00:00|1801.57|1784.47|1793.56|1776.46|1806.95|1789.85|1784.29|1767.19|4686
1648728000000|2022-03-31 12:00:00|1793.54|1776.44|1798.54|1781.44|1806.98|1789.88|1782.33|1765.23|5423
1648731600000|2022-03-31 13:00:00|1798.55|1781.45|1768.15|1751.05|1806.11|1789.01|1767.25|1750.15|6556
1648735200000|2022-03-31 14:00:00|1767.96|1750.86|1743.24|1726.14|1768.36|1751.26|1718.5|1701.4|7662
1648738800000|2022-03-31 15:00:00|1742.74|1725.64|1725.94|1708.84|1747.46|1730.36|1721.15|1704.05|6465
1648742400000|2022-03-31 16:00:00|1725.88|1708.78|1685.34|1668.24|1729.19|1712.09|1684.43|1667.33|7920
1648746000000|2022-03-31 17:00:00|1685.41|1668.31|1694.14|1677.04|1702.01|1684.91|1684.82|1667.72|7485
1648749600000|2022-03-31 18:00:00|1694.25|1677.15|1703.85|1686.75|1703.94|1686.84|1674.6|1657.5|6393
1648753200000|2022-03-31 19:00:00|1703.94|1686.84|1694.74|1677.64|1704.5|1687.4|1688.45|1671.35|6852
1648756800000|2022-03-31 20:00:00|1694.71|1677.61|1700.22|1683.12|1706.88|1689.78|1690.39|1673.29|5340
1648760400000|2022-03-31 21:00:00|1700.25|1683.15|1711.88|1694.78|1717.28|1700.18|1697.82|1680.72|2509
1648764000000|2022-03-31 22:00:00|1712.06|1694.96|1714.2|1697.1|1718.05|1700.95|1703.49|1686.39|4206
1648767600000|2022-03-31 23:00:00|1714.16|1697.06|1700.5|1683.4|1714.35|1697.25|1684.57|1667.47|5661
1648771200000|2022-04-01 00:00:00|1700.38|1683.28|1714.01|1696.91|1716.86|1699.76|1695.13|1678.03|6275
1648774800000|2022-04-01 01:00:00|1713.97|1696.87|1681.24|1664.14|1714.24|1697.14|1680.4|1663.3|6543
1648778400000|2022-04-01 02:00:00|1680.57|1663.47|1636.55|1619.45|1686.16|1669.06|1626.91|1609.81|7245
1648782000000|2022-04-01 03:00:00|1636.54|1619.44|1654|1636.9|1654|1636.9|1633.1|1616|6221
1648785600000|2022-04-01 04:00:00|1653.94|1636.84|1659.74|1642.64|1664.27|1647.17|1651.41|1634.31|4889
1648789200000|2022-04-01 05:00:00|1659.91|1642.81|1666.35|1649.25|1674.63|1657.53|1658.78|1641.68|4554
1648792800000|2022-04-01 06:00:00|1666.32|1649.22|1675.86|1658.76|1675.92|1658.82|1659.65|1642.55|5062
1648796400000|2022-04-01 07:00:00|1675.92|1658.82|1691.99|1674.89|1692.34|1675.24|1673.37|1656.27|4748
1648800000000|2022-04-01 08:00:00|1692.03|1674.93|1693.47|1676.37|1701.23|1684.13|1689.85|1672.75|4935
1648803600000|2022-04-01 09:00:00|1693.46|1676.36|1686.82|1669.72|1700.67|1683.57|1684.28|1667.18|5645
1648807200000|2022-04-01 10:00:00|1686.74|1669.64|1692.18|1675.08|1693.04|1675.94|1683.25|1666.15|4719
1648810800000|2022-04-01 11:00:00|1692.17|1675.07|1681.61|1664.51|1695.37|1678.27|1680.45|1663.35|5230
1648814400000|2022-04-01 12:00:00|1681.56|1664.46|1687.39|1670.29|1694.08|1676.98|1658.2|1641.1|7327
1648818000000|2022-04-01 13:00:00|1687.33|1670.23|1704.43|1687.33|1715.73|1698.63|1687.31|1670.21|7092
1648821600000|2022-04-01 14:00:00|1704.29|1687.19|1736.14|1719.04|1736.76|1719.66|1704.04|1686.94|7084
1648825200000|2022-04-01 15:00:00|1736.44|1719.34|1737.47|1720.37|1745.49|1728.39|1727.65|1710.55|7304
1648828800000|2022-04-01 16:00:00|1737.4|1720.3|1721.99|1704.89|1739.04|1721.94|1721.56|1704.46|5223
1648832400000|2022-04-01 17:00:00|1721.8|1704.7|1741.03|1723.93|1741.49|1724.39|1720.71|1703.61|5683
1648836000000|2022-04-01 18:00:00|1741.05|1723.95|1733.95|1716.85|1743.23|1726.13|1730.07|1712.97|5077
1648839600000|2022-04-01 19:00:00|1733.94|1716.84|1731.42|1714.32|1736.09|1718.99|1722.31|1705.21|3140
1648843200000|2022-04-01 20:00:00|1731.35|1714.25|1721.4|1704.3|1732.63|1715.53|1716.25|1699.15|3244
1648879200000|2022-04-02 06:00:00|1750.04|1732.94|1752.53|1735.43|1752.57|1735.47|1750.03|1732.93|168
1648882800000|2022-04-02 07:00:00|1755.24|1738.14|1752.6|1735.5|1756.27|1739.17|1747.27|1730.17|7865
1648886400000|2022-04-02 08:00:00|1752.66|1735.56|1764.74|1747.64|1765.51|1748.41|1746.72|1729.62|6766
1648890000000|2022-04-02 09:00:00|1764.71|1747.61|1778.7|1761.6|1779.09|1761.99|1761.26|1744.16|7212
1648893600000|2022-04-02 10:00:00|1778.66|1761.56|1778.37|1761.27|1780.61|1763.51|1771.35|1754.25|8113
1648897200000|2022-04-02 11:00:00|1778.33|1761.23|1772.68|1755.58|1778.5|1761.4|1765.72|1748.62|7846
1648900800000|2022-04-02 12:00:00|1772.71|1755.61|1777.47|1760.37|1788.85|1771.75|1754.01|1736.91|8962
1648904400000|2022-04-02 13:00:00|1777.41|1760.31|1783.97|1766.87|1795.01|1777.91|1776.45|1759.35|5240
1648908000000|2022-04-02 14:00:00|1783.99|1766.89|1766.8|1749.7|1786.31|1769.21|1761.84|1744.74|6348
1648911600000|2022-04-02 15:00:00|1766.85|1749.75|1741.61|1724.51|1766.88|1749.78|1732.39|1715.29|9226
1648915200000|2022-04-02 16:00:00|1741.57|1724.47|1749.63|1732.53|1754.04|1736.94|1735.44|1718.34|8046
1648918800000|2022-04-02 17:00:00|1749.6|1732.5|1756.3|1739.2|1761.95|1744.85|1744.41|1727.31|7355
1648922400000|2022-04-02 18:00:00|1756.34|1739.24|1722.91|1705.81|1758.87|1741.77|1720.38|1703.28|9447
1648926000000|2022-04-02 19:00:00|1722.93|1705.83|1748.35|1731.25|1755.26|1738.16|1722.28|1705.18|7006
1648929600000|2022-04-02 20:00:00|1748.48|1731.38|1765.33|1748.23|1767.15|1750.05|1743.13|1726.03|6031
1648933200000|2022-04-02 21:00:00|1765.32|1748.22|1772.77|1755.67|1772.79|1755.69|1752.2|1735.1|3391
1648936800000|2022-04-02 22:00:00|1772.72|1755.62|1764.16|1747.06|1775.75|1758.71|1760.54|1743.44|5885
1648940400000|2022-04-02 23:00:00|1764.05|1746.95|1758.51|1741.41|1764.95|1747.85|1758.51|1741.41|588
1648944000000|2022-04-03 00:00:00|1749.34|1732.24|1775.62|1758.52|1777.81|1760.71|1744.28|1727.18|7473
1648947600000|2022-04-03 01:00:00|1775.61|1758.51|1745.89|1728.79|1778.12|1761.02|1725.47|1708.37|8436
1648951200000|2022-04-03 02:00:00|1745.84|1728.74|1736.65|1719.55|1753.96|1736.86|1734.85|1717.75|5650
1648954800000|2022-04-03 03:00:00|1736.7|1719.6|1756.18|1739.08|1759.16|1742.06|1734.36|1717.26|5886
1648958400000|2022-04-03 04:00:00|1756.16|1739.06|1777.05|1759.95|1777.08|1759.98|1754.39|1737.29|6251
1648962000000|2022-04-03 05:00:00|1777.03|1759.93|1799.38|1782.28|1800.6|1783.5|1775.99|1758.89|6771
1648965600000|2022-04-03 06:00:00|1799.39|1782.29|1795.97|1778.87|1805.03|1787.93|1785.34|1768.24|7921
1648969200000|2022-04-03 07:00:00|1795.96|1778.86|1789.64|1772.54|1797.99|1780.89|1782.23|1765.13|7498
1648972800000|2022-04-03 08:00:00|1789.66|1772.56|1776.95|1759.85|1794.28|1777.18|1775.26|1758.16|7130
1648976400000|2022-04-03 09:00:00|1776.99|1759.89|1781.68|1764.58|1788.02|1770.92|1770.33|1753.23|7504
1648980000000|2022-04-03 10:00:00|1781.8|1764.7|1781.36|1764.26|1785.76|1768.66|1775.87|1758.77|7367
1648983600000|2022-04-03 11:00:00|1781.34|1764.24|1786.61|1769.51|1792.7|1775.6|1771.5|1754.4|6542
1648987200000|2022-04-03 12:00:00|1786.58|1769.48|1781.06|1763.96|1790.89|1773.79|1780.18|1763.08|6217
1648990800000|2022-04-03 13:00:00|1780.91|1763.81|1786.18|1769.08|1791.95|1774.85|1773.67|1756.57|6014
1648994400000|2022-04-03 14:00:00|1786.21|1769.11|1790.81|1773.71|1790.81|1773.71|1774.9|1757.8|4619
1648998000000|2022-04-03 15:00:00|1790.93|1773.83|1798.48|1781.38|1801.35|1784.25|1789.19|1772.09|7402
1649001600000|2022-04-03 16:00:00|1798.4|1781.3|1801.03|1783.93|1805.79|1788.69|1790.55|1773.45|8367
1649005200000|2022-04-03 17:00:00|1801.04|1783.94|1824.48|1807.38|1833.22|1816.12|1801.03|1783.93|7562
1649008800000|2022-04-03 18:00:00|1824.58|1807.48|1819.34|1802.24|1828.6|1811.5|1816.38|1799.28|6763
1649012400000|2022-04-03 19:00:00|1819.58|1802.48|1806.06|1787.46|1824.28|1807.18|1805.68|1787.19|7229
1649016000000|2022-04-03 20:00:00|1806.07|1787.47|1801.09|1782.49|1808.97|1790.37|1800.73|1782.13|7361
1649019600000|2022-04-03 21:00:00|1801.1|1782.5|1819.55|1802.45|1819.55|1802.45|1800.33|1781.73|3275
1649023200000|2022-04-03 22:00:00|1819.47|1802.37|1825.09|1807.99|1839.59|1822.49|1817.83|1800.73|6463
1649026800000|2022-04-03 23:00:00|1825.18|1808.08|1816.11|1799.01|1828.82|1811.72|1811.49|1794.39|8192
1649030400000|2022-04-04 00:00:00|1816.02|1798.92|1777.9|1760.8|1816.32|1799.22|1772.37|1755.27|8777
1649034000000|2022-04-04 01:00:00|1777.91|1760.81|1770.5|1753.4|1787.59|1770.49|1765.94|1748.84|7982
1649037600000|2022-04-04 02:00:00|1770.39|1753.29|1779.79|1762.69|1779.9|1762.8|1765.05|1747.95|6789
1649041200000|2022-04-04 03:00:00|1779.3|1762.2|1773.24|1756.14|1786.21|1769.11|1773.12|1756.02|5402
1649044800000|2022-04-04 04:00:00|1773.23|1756.13|1778.18|1761.08|1789.33|1772.23|1768.33|1751.23|5897
1649048400000|2022-04-04 05:00:00|1778.12|1761.02|1787.4|1770.3|1789.59|1772.49|1776.6|1759.5|5238
1649052000000|2022-04-04 06:00:00|1787.61|1770.51|1801.05|1783.95|1802.39|1785.29|1787.56|1770.46|5217
1649055600000|2022-04-04 07:00:00|1801|1783.9|1794.75|1777.65|1803.52|1786.42|1792.26|1775.16|7232
1649059200000|2022-04-04 08:00:00|1794.62|1777.52|1793.11|1776.01|1797.29|1780.19|1781.3|1764.2|7983
1649062800000|2022-04-04 09:00:00|1792.96|1775.86|1770.53|1753.43|1793.09|1775.99|1768.88|1751.78|8747
1649066400000|2022-04-04 10:00:00|1770.52|1753.42|1746.12|1729.02|1771.94|1754.84|1741.42|1724.32|8869
1649070000000|2022-04-04 11:00:00|1746.11|1729.01|1759.77|1742.67|1761.02|1743.92|1739.63|1722.53|7951
1649073600000|2022-04-04 12:00:00|1759.56|1742.46|1746.97|1729.87|1762.47|1745.37|1738.8|1721.7|7557
1649077200000|2022-04-04 13:00:00|1747.01|1729.91|1754.64|1737.54|1759.8|1742.7|1731.31|1714.21|9012
1649080800000|2022-04-04 14:00:00|1754.63|1737.53|1738.13|1721.03|1762.43|1745.33|1737.2|1720.1|9581
1649084400000|2022-04-04 15:00:00|1738.07|1720.97|1709.24|1692.14|1741.97|1724.87|1706.09|1688.99|9805
1649088000000|2022-04-04 16:00:00|1709.3|1692.2|1723.44|1706.34|1726.97|1709.87|1705.97|1688.87|9056
1649091600000|2022-04-04 17:00:00|1723.45|1706.35|1701.64|1684.54|1728.55|1711.45|1691.09|1673.99|8438
1649095200000|2022-04-04 18:00:00|1701.6|1684.5|1715.1|1698|1718.42|1701.32|1693.83|1676.73|9183
1649098800000|2022-04-04 19:00:00|1715.17|1698.07|1731.95|1714.85|1734.05|1716.95|1714.81|1697.71|7873
1649102400000|2022-04-04 20:00:00|1731.96|1714.86|1740.44|1723.34|1746.17|1729.07|1724.23|1707.13|7222
1649106000000|2022-04-04 21:00:00|1740.4|1723.3|1752.46|1735.36|1752.84|1735.74|1736.63|1719.53|2756
1649109600000|2022-04-04 22:00:00|1752.56|1735.46|1755.48|1738.38|1762.17|1745.07|1742.48|1725.38|4957
1649113200000|2022-04-04 23:00:00|1755.44|1738.34|1759.09|1741.99|1765.33|1748.23|1753.25|1736.15|4007
1649116800000|2022-04-05 00:00:00|1759.04|1741.94|1750.05|1732.95|1773.49|1756.39|1748.18|1731.08|3301
1649120400000|2022-04-05 01:00:00|1749.91|1732.81|1754.32|1737.22|1754.36|1737.26|1745.4|1728.3|2341
1649124000000|2022-04-05 02:00:00|1754.2|1737.1|1757.05|1739.95|1760.18|1743.08|1749.9|1732.8|2411
1649127600000|2022-04-05 03:00:00|1757.18|1740.08|1763.66|1746.56|1763.98|1746.88|1756.13|1739.03|2491
1649131200000|2022-04-05 04:00:00|1763.63|1746.53|1760.15|1743.05|1767.22|1750.12|1759.98|1742.88|1984
1649134800000|2022-04-05 05:00:00|1759.98|1742.88|1756.25|1739.15|1761.2|1744.1|1755.3|1738.2|2010
1649138400000|2022-04-05 06:00:00|1756.09|1738.99|1744.65|1727.55|1757.05|1739.95|1740.68|1723.58|2044
1649142000000|2022-04-05 07:00:00|1744.72|1727.62|1747.64|1730.54|1752.21|1735.11|1740.41|1723.31|1761
1649145600000|2022-04-05 08:00:00|1747.74|1730.64|1737.97|1720.87|1749.97|1732.87|1734.23|1717.13|2321
1649149200000|2022-04-05 09:00:00|1738|1720.9|1732.88|1715.78|1744.96|1727.86|1731.5|1714.4|2760
1649152800000|2022-04-05 10:00:00|1732.79|1715.69|1738.3|1721.2|1739.6|1722.5|1730.27|1713.17|2691
1649156400000|2022-04-05 11:00:00|1738.26|1721.16|1744.75|1727.65|1744.9|1727.8|1733.9|1716.8|1937
1649160000000|2022-04-05 12:00:00|1744.83|1727.73|1749.98|1732.88|1764.96|1747.86|1744.01|1726.91|3377
1649163600000|2022-04-05 13:00:00|1749.64|1732.54|1728.87|1711.77|1753.68|1736.58|1724.87|1707.77|4303
1649167200000|2022-04-05 14:00:00|1728.77|1711.67|1718.34|1701.24|1729.91|1712.81|1707.47|1690.37|6117
1649170800000|2022-04-05 15:00:00|1718.35|1701.25|1722.07|1704.97|1729.1|1712|1713.68|1696.58|3724
1649174400000|2022-04-05 16:00:00|1722.06|1704.96|1723.19|1706.09|1731.61|1714.51|1711.57|1694.47|3654
1649178000000|2022-04-05 17:00:00|1723.11|1706.01|1724.87|1707.77|1732.74|1715.64|1722.27|1705.17|2959
1649181600000|2022-04-05 18:00:00|1724.75|1707.65|1723.7|1706.6|1729.99|1712.89|1722.39|1705.29|2296
1649185200000|2022-04-05 19:00:00|1723.44|1706.34|1722.56|1705.46|1725.75|1708.65|1705.49|1688.39|4102
1649188800000|2022-04-05 20:00:00|1721.64|1704.54|1713.22|1696.12|1725.87|1708.77|1701.54|1684.44|3549
1649192400000|2022-04-05 21:00:00|1713.66|1696.56|1712.05|1694.95|1714.49|1697.39|1705.57|1688.47|1900
1649196000000|2022-04-05 22:00:00|1712.54|1695.44|1706.15|1689.05|1717.74|1700.64|1704.05|1686.95|2932
1649199600000|2022-04-05 23:00:00|1706.4|1689.3|1682.55|1665.45|1708.73|1691.63|1676.39|1659.29|3557
1649203200000|2022-04-06 00:00:00|1682.79|1665.69|1645.62|1628.52|1686.26|1669.16|1616.22|1599.12|6849
1649206800000|2022-04-06 01:00:00|1645.61|1628.51|1653.05|1635.95|1658.1|1641|1643.5|1626.4|3822
1649210400000|2022-04-06 02:00:00|1653.2|1636.1|1653.01|1635.91|1661.03|1643.93|1651.27|1634.17|2706
1649214000000|2022-04-06 03:00:00|1653|1635.9|1648.52|1631.42|1655.1|1638|1645.66|1628.56|1988
1649217600000|2022-04-06 04:00:00|1648.51|1631.41|1657|1639.9|1657.77|1640.67|1639.56|1622.46|2192
1649221200000|2022-04-06 05:00:00|1656.87|1639.77|1670.44|1653.34|1671.29|1654.19|1656.24|1639.14|2332
1649224800000|2022-04-06 06:00:00|1670.35|1653.25|1671.8|1654.7|1672.05|1654.95|1660.45|1643.35|2987
1649228400000|2022-04-06 07:00:00|1671.61|1654.51|1663.66|1646.56|1673.93|1656.83|1659.04|1641.94|3880
1649232000000|2022-04-06 08:00:00|1663.57|1646.47|1666.03|1648.93|1667.35|1650.25|1658.49|1641.39|3018
1649235600000|2022-04-06 09:00:00|1666.04|1648.94|1663.04|1645.94|1667.05|1649.95|1653.55|1636.45|3130
1649239200000|2022-04-06 10:00:00|1663.05|1645.95|1639.74|1622.64|1664.48|1647.38|1639.6|1622.5|4935
1649242800000|2022-04-06 11:00:00|1640.42|1623.32|1624.12|1607.02|1641.19|1624.09|1613.57|1596.47|5784
1649246400000|2022-04-06 12:00:00|1624.1|1607|1621.98|1604.88|1637.14|1620.04|1620.49|1603.39|5398
1649250000000|2022-04-06 13:00:00|1621.95|1604.85|1582.18|1565.08|1634|1616.9|1578.41|1561.31|5877
1649253600000|2022-04-06 14:00:00|1582.35|1565.25|1582.91|1565.81|1593.32|1576.22|1564.12|1547.02|6340
1649257200000|2022-04-06 15:00:00|1582.85|1565.75|1582.92|1565.82|1588.88|1571.78|1565.52|1548.42|5748
1649260800000|2022-04-06 16:00:00|1582.95|1565.85|1562.05|1544.95|1587.07|1569.97|1549.04|1531.94|6719
1649264400000|2022-04-06 17:00:00|1561.93|1544.83|1572.77|1555.67|1579.68|1562.58|1544.3|1527.2|6031
1649268000000|2022-04-06 18:00:00|1573.05|1555.95|1576.03|1558.93|1588.01|1570.91|1544.57|1527.47|7991
1649271600000|2022-04-06 19:00:00|1576.08|1558.98|1572.23|1555.13|1580.74|1563.64|1558.23|1541.13|5293
1649275200000|2022-04-06 20:00:00|1572.26|1555.16|1576.9|1559.8|1587.53|1570.43|1570.04|1552.94|3552
1649278800000|2022-04-06 21:00:00|1576.81|1559.71|1573.34|1556.24|1579.15|1562.05|1570.49|1553.39|1670
1649282400000|2022-04-06 22:00:00|1573.3|1556.2|1554.16|1537.06|1575.91|1558.81|1552.79|1535.69|4001
1649286000000|2022-04-06 23:00:00|1554.37|1537.27|1550.18|1533.08|1567.46|1550.36|1537.67|1520.57|6144
1649289600000|2022-04-07 00:00:00|1550.16|1533.06|1525.4|1508.3|1573.1|1556|1519.53|1502.43|6939
1649293200000|2022-04-07 01:00:00|1525.15|1508.05|1553.22|1536.12|1554.97|1537.87|1524.35|1507.25|5484
1649296800000|2022-04-07 02:00:00|1553.38|1536.28|1549.49|1532.39|1556.59|1539.49|1535.15|1518.05|4624
1649300400000|2022-04-07 03:00:00|1549.48|1532.38|1545.49|1528.39|1551.91|1534.81|1539.42|1522.32|4711
1649304000000|2022-04-07 04:00:00|1545.18|1528.08|1559.91|1542.81|1562.21|1545.11|1541.64|1524.54|4022
1649307600000|2022-04-07 05:00:00|1559.36|1542.26|1561.84|1544.74|1561.96|1544.86|1547.34|1530.24|2689
1649311200000|2022-04-07 06:00:00|1561.76|1544.66|1564.4|1547.3|1570|1552.9|1551.26|1534.16|2152
1649314800000|2022-04-07 07:00:00|1564.37|1547.27|1570.25|1553.15|1575.98|1558.88|1562.2|1545.1|3188
1649318400000|2022-04-07 08:00:00|1570.37|1553.27|1570.05|1552.95|1575.63|1558.53|1565.53|1548.43|2258
1649322000000|2022-04-07 09:00:00|1570.02|1552.92|1567.96|1550.86|1570.05|1552.95|1554.07|1536.97|2735
1649325600000|2022-04-07 10:00:00|1567.94|1550.84|1563.05|1545.95|1567.94|1550.84|1556.84|1539.74|2714
1649329200000|2022-04-07 11:00:00|1563.35|1546.25|1589.29|1572.19|1593.82|1576.72|1556.28|1539.18|4950
1649332800000|2022-04-07 12:00:00|1589.15|1572.05|1580.21|1563.11|1596.03|1578.93|1579.22|1562.12|4417
1649336400000|2022-04-07 13:00:00|1580.2|1563.1|1586.2|1569.1|1587.25|1570.15|1567.65|1550.55|5239
1649340000000|2022-04-07 14:00:00|1586.41|1569.31|1565.89|1548.79|1590.48|1573.38|1561.35|1544.25|5191
1649343600000|2022-04-07 15:00:00|1566.02|1548.92|1557.48|1540.38|1571.74|1554.64|1538.96|1521.86|5986
1649347200000|2022-04-07 16:00:00|1557.54|1540.44|1560.27|1543.17|1561.89|1544.79|1544.27|1527.17|4135
1649350800000|2022-04-07 17:00:00|1560.28|1543.18|1566.88|1549.78|1573|1555.9|1557.4|1540.3|3760
1649354400000|2022-04-07 18:00:00|1566.92|1549.82|1575.42|1558.32|1575.65|1558.55|1565.41|1548.31|3394
1649358000000|2022-04-07 19:00:00|1575.14|1558.04|1569.67|1552.57|1580.87|1563.77|1569.63|1552.53|3525
1649361600000|2022-04-07 20:00:00|1569.63|1552.53|1577.62|1560.52|1579.99|1562.89|1569.14|1552.04|1669
1649365200000|2022-04-07 21:00:00|1577.65|1560.55|1577.38|1560.28|1579.05|1561.95|1567.19|1550.09|1848
1649368800000|2022-04-07 22:00:00|1577.33|1560.23|1585.99|1568.89|1586.06|1568.96|1572.22|1555.12|2231
1649372400000|2022-04-07 23:00:00|1586.02|1568.92|1583.48|1566.38|1595.59|1578.49|1583.07|1565.97|3082
1649376000000|2022-04-08 00:00:00|1583.47|1566.37|1575.24|1558.14|1592.62|1575.52|1574.6|1557.5|3506
1649379600000|2022-04-08 01:00:00|1574.34|1557.24|1590.02|1572.92|1592.88|1575.78|1573.28|1556.18|3091
1649383200000|2022-04-08 02:00:00|1590.36|1573.26|1593.45|1576.35|1598.82|1581.72|1588.3|1571.2|2849
1649386800000|2022-04-08 03:00:00|1593.05|1575.95|1596.19|1579.09|1597.67|1580.57|1591.08|1573.98|2286
1649390400000|2022-04-08 04:00:00|1596.29|1579.19|1590.36|1573.26|1598.35|1581.25|1589.1|1572|1936
1649394000000|2022-04-08 05:00:00|1590.38|1573.28|1587.74|1570.64|1594.38|1577.28|1585.85|1568.75|2367
1649397600000|2022-04-08 06:00:00|1587.77|1570.67|1583.07|1565.97|1591.36|1574.26|1579.21|1562.11|2899
1649401200000|2022-04-08 07:00:00|1582.99|1565.89|1586.23|1569.13|1586.68|1569.58|1572.64|1555.54|3381
1649404800000|2022-04-08 08:00:00|1586.26|1569.16|1583.55|1566.45|1592.78|1575.68|1580.35|1563.25|3217
1649408400000|2022-04-08 09:00:00|1583.54|1566.44|1579.82|1562.72|1585.05|1567.95|1576.15|1559.05|2625
1649412000000|2022-04-08 10:00:00|1579.84|1562.74|1571.46|1554.36|1581.98|1564.88|1568.4|1551.3|2125
1649415600000|2022-04-08 11:00:00|1571.48|1554.38|1554.25|1537.15|1571.5|1554.4|1552.4|1535.3|3240
1649419200000|2022-04-08 12:00:00|1554.23|1537.13|1545.69|1528.59|1560.2|1543.1|1543.88|1526.78|3206
1649422800000|2022-04-08 13:00:00|1545.38|1528.28|1542.84|1525.74|1548.46|1531.36|1529.41|1512.31|5360
1649426400000|2022-04-08 14:00:00|1542.7|1525.6|1577.69|1560.59|1582.5|1565.4|1542.01|1524.91|5247
1649430000000|2022-04-08 15:00:00|1577.19|1560.09|1575.44|1558.34|1586.88|1569.78|1572.94|1555.84|4726
1649433600000|2022-04-08 16:00:00|1575.39|1558.29|1570.11|1553.01|1583.34|1566.24|1570.04|1552.94|3660
1649437200000|2022-04-08 17:00:00|1570.12|1553.02|1563.34|1546.24|1571.57|1554.47|1553.61|1536.51|4861
1649440800000|2022-04-08 18:00:00|1563.29|1546.19|1556.87|1539.77|1567.05|1549.95|1543.82|1526.72|4925
1649444400000|2022-04-08 19:00:00|1556.7|1539.6|1548.5|1531.4|1565.05|1547.95|1543.82|1526.72|4253
1649448000000|2022-04-08 20:00:00|1548.53|1531.43|1549.37|1532.27|1555.91|1538.81|1542.96|1525.86|2511
1649487600000|2022-04-09 07:00:00|1552.96|1535.86|1544.92|1527.82|1552.96|1535.86|1534.38|1517.28|2399
1649491200000|2022-04-09 08:00:00|1544.69|1527.59|1544.26|1527.16|1545.77|1528.67|1536.79|1519.69|2835
1649494800000|2022-04-09 09:00:00|1544.25|1527.15|1542.9|1525.8|1546.1|1529|1539.2|1522.1|2783
1649498400000|2022-04-09 10:00:00|1542.91|1525.81|1539.14|1522.04|1544.57|1527.47|1529.72|1512.62|2907
1649502000000|2022-04-09 11:00:00|1539.37|1522.27|1539.12|1522.02|1544.84|1527.74|1536.39|1519.29|2355
1649505600000|2022-04-09 12:00:00|1539.17|1522.07|1549.15|1532.05|1549.2|1532.1|1536.09|1518.99|2262
1649509200000|2022-04-09 13:00:00|1549.19|1532.09|1546.31|1529.21|1553.79|1536.69|1545.09|1527.99|2230
1649512800000|2022-04-09 14:00:00|1546.24|1529.14|1543.2|1526.1|1549.2|1532.1|1538.3|1521.2|2835
1649516400000|2022-04-09 15:00:00|1543.07|1525.97|1526.43|1509.33|1544.27|1527.17|1525.94|1508.84|3676
1649520000000|2022-04-09 16:00:00|1526.44|1509.34|1532.12|1515.02|1539.23|1522.13|1526.44|1509.34|3597
1649523600000|2022-04-09 17:00:00|1532.17|1515.07|1543.4|1526.3|1546.8|1529.7|1530.4|1513.3|2554
1649527200000|2022-04-09 18:00:00|1543.41|1526.31|1537.17|1520.07|1546.23|1529.13|1536.06|1518.96|2228
1649530800000|2022-04-09 19:00:00|1537.16|1520.06|1537.2|1520.1|1540.48|1523.38|1535.42|1518.32|3078
1649534400000|2022-04-09 20:00:00|1537.19|1520.09|1534.95|1517.85|1547.99|1530.89|1534.88|1517.78|2494
1649538000000|2022-04-09 21:00:00|1532.85|1515.75|1543.79|1526.69|1547.43|1530.33|1532.15|1515.05|2088
1649541600000|2022-04-09 22:00:00|1543.8|1526.7|1542.21|1525.11|1547.27|1530.17|1540.82|1523.72|1942
1649545200000|2022-04-09 23:00:00|1542.22|1525.12|1551.32|1534.22|1553.39|1536.29|1537.44|1520.34|2413
1649548800000|2022-04-10 00:00:00|1551.33|1534.23|1546.64|1529.54|1552.97|1535.87|1544.4|1527.3|2414
1649552400000|2022-04-10 01:00:00|1546.65|1529.55|1555.32|1538.22|1561.47|1544.37|1546.62|1529.52|2178
1649556000000|2022-04-10 02:00:00|1555.38|1538.28|1559.08|1541.98|1559.99|1542.89|1554.23|1537.13|1399
1649559600000|2022-04-10 03:00:00|1559.15|1542.05|1562.14|1545.04|1565.96|1548.86|1558.15|1541.05|1586
1649563200000|2022-04-10 04:00:00|1562.13|1545.03|1567.55|1550.45|1567.71|1550.61|1559.95|1542.85|1215
1649566800000|2022-04-10 05:00:00|1567.84|1550.74|1560.92|1543.82|1571.4|1554.3|1560.51|1543.41|1870
1649570400000|2022-04-10 06:00:00|1560.84|1543.74|1563.08|1545.98|1564.85|1547.75|1557.95|1540.85|2098
1649574000000|2022-04-10 07:00:00|1563.12|1546.02|1553.11|1536.01|1563.37|1546.27|1550.42|1533.32|1768
1649577600000|2022-04-10 08:00:00|1553.23|1536.13|1550.08|1532.98|1557.93|1540.83|1549.23|1532.13|2173
1649581200000|2022-04-10 09:00:00|1550.07|1532.97|1540.16|1523.06|1550.15|1533.05|1539.02|1521.92|2033
1649584800000|2022-04-10 10:00:00|1540.17|1523.07|1537.14|1520.04|1540.54|1523.44|1533.31|1516.21|1958
1649588400000|2022-04-10 11:00:00|1537.15|1520.05|1543.27|1526.17|1546.94|1529.84|1536.28|1519.18|1944
1649592000000|2022-04-10 12:00:00|1543.29|1526.19|1542.93|1525.83|1551.09|1533.99|1541.05|1523.95|2335
1649595600000|2022-04-10 13:00:00|1542.92|1525.82|1541.98|1524.88|1547.03|1529.93|1540.01|1522.91|2106
1649599200000|2022-04-10 14:00:00|1542.08|1524.98|1552.04|1534.94|1553.3|1536.2|1540.38|1523.28|2051
1649602800000|2022-04-10 15:00:00|1552.08|1534.98|1555.88|1538.78|1557.38|1540.28|1551.39|1534.29|2009
1649606400000|2022-04-10 16:00:00|1555.91|1538.81|1574.87|1557.77|1578.42|1561.32|1554.76|1537.66|2689
1649610000000|2022-04-10 17:00:00|1574.86|1557.76|1586.74|1569.64|1591.2|1574.1|1574.84|1557.74|3057
1649613600000|2022-04-10 18:00:00|1586.66|1569.56|1592.98|1575.88|1595.93|1578.83|1586.66|1569.56|1910
1649617200000|2022-04-10 19:00:00|1592.97|1575.87|1595.56|1576.96|1599.49|1580.89|1591.24|1574.14|1597
1649620800000|2022-04-10 20:00:00|1595.61|1577.01|1598.11|1579.51|1601.71|1583.11|1595.55|1576.95|1608
1649624400000|2022-04-10 21:00:00|1598.07|1579.47|1580.06|1562.96|1599.61|1581.01|1580.01|1562.91|1619
1649628000000|2022-04-10 22:00:00|1579.73|1562.63|1555.55|1538.45|1581.19|1564.09|1550.31|1533.21|4797
1649631600000|2022-04-10 23:00:00|1555.5|1538.4|1532.6|1515.5|1557.54|1540.44|1527.46|1510.36|4131
1649635200000|2022-04-11 00:00:00|1532.59|1515.49|1524.02|1506.92|1535.37|1518.27|1512.73|1495.63|4853
1649638800000|2022-04-11 01:00:00|1523.9|1506.8|1515.95|1498.85|1529|1511.9|1515.22|1498.12|2635
1649642400000|2022-04-11 02:00:00|1515.94|1498.84|1496.28|1479.18|1518.16|1501.06|1494.36|1477.26|4348
1649646000000|2022-04-11 03:00:00|1496.24|1479.14|1497.98|1480.88|1498.91|1481.81|1486.67|1469.57|3458
1649649600000|2022-04-11 04:00:00|1497.99|1480.89|1505.45|1488.35|1507.14|1490.04|1496.13|1479.03|2330
1649653200000|2022-04-11 05:00:00|1505.99|1488.89|1505.04|1487.94|1508.18|1491.08|1501.3|1484.2|2909
1649656800000|2022-04-11 06:00:00|1505.01|1487.91|1498.83|1481.73|1506.01|1488.91|1495.27|1478.17|2217
1649660400000|2022-04-11 07:00:00|1499.01|1481.91|1503.18|1486.08|1506.04|1488.94|1494.58|1477.48|2243
1649664000000|2022-04-11 08:00:00|1503.37|1486.27|1489.35|1472.25|1505.09|1487.99|1482.22|1465.12|2979
1649667600000|2022-04-11 09:00:00|1489.34|1472.24|1439.31|1422.21|1490.41|1473.31|1438.91|1421.81|4793
1649671200000|2022-04-11 10:00:00|1439.29|1422.19|1443.85|1426.75|1448.01|1430.91|1431.62|1414.52|4798
1649674800000|2022-04-11 11:00:00|1443.91|1426.81|1426.95|1409.85|1444.28|1427.18|1421.25|1404.15|4758
1649678400000|2022-04-11 12:00:00|1427|1409.9|1424.31|1407.21|1434.46|1417.36|1418.71|1401.61|4139
1649682000000|2022-04-11 13:00:00|1424.33|1407.23|1419.59|1402.49|1426.06|1408.96|1404.39|1387.29|5885
1649685600000|2022-04-11 14:00:00|1419.37|1402.27|1407.97|1390.87|1422.31|1405.21|1403.48|1386.38|5057
1649689200000|2022-04-11 15:00:00|1407.93|1390.83|1404.38|1387.28|1418.95|1401.85|1403.54|1386.44|3877
1649692800000|2022-04-11 16:00:00|1404.39|1387.29|1416.47|1399.37|1419.66|1402.56|1401.46|1384.36|4594
1649696400000|2022-04-11 17:00:00|1416.48|1399.38|1418.62|1401.52|1423.34|1406.24|1405.37|1388.27|3950
1649700000000|2022-04-11 18:00:00|1418.53|1401.43|1419.8|1402.7|1420.54|1403.44|1410.15|1393.05|3078
1649703600000|2022-04-11 19:00:00|1419.81|1402.71|1398.67|1381.57|1422.72|1405.62|1391.21|1374.11|4490
1649707200000|2022-04-11 20:00:00|1398.66|1381.56|1388.44|1371.34|1402.74|1385.64|1381.97|1364.87|4956
1649710800000|2022-04-11 21:00:00|1388.43|1371.33|1371.63|1354.53|1392.4|1375.3|1361.23|1344.13|4520
1649714400000|2022-04-11 22:00:00|1371.36|1354.26|1388.28|1371.18|1397.38|1380.28|1364.06|1346.96|5662
1649718000000|2022-04-11 23:00:00|1388.22|1371.12|1384.23|1367.13|1394.37|1377.27|1379.29|1362.19|4494
1649721600000|2022-04-12 00:00:00|1384.3|1367.2|1389.69|1372.59|1398.99|1381.89|1378.9|1361.8|4885
1649725200000|2022-04-12 01:00:00|1389.67|1372.57|1393.67|1376.57|1399.88|1382.78|1385.38|1368.28|3750
1649728800000|2022-04-12 02:00:00|1393.68|1376.58|1383.42|1366.32|1397|1379.9|1378.75|1361.65|3377
1649732400000|2022-04-12 03:00:00|1383.43|1366.33|1386.43|1369.33|1386.47|1369.37|1379.69|1362.59|2932
1649736000000|2022-04-12 04:00:00|1386.65|1369.55|1400.01|1382.91|1400.37|1383.27|1385.81|1368.71|2727
1649739600000|2022-04-12 05:00:00|1400.02|1382.92|1410.28|1393.18|1411.81|1394.71|1397.54|1380.44|2861
1649743200000|2022-04-12 06:00:00|1410.27|1393.17|1405.46|1388.36|1416.66|1399.56|1403.07|1385.97|3252
1649746800000|2022-04-12 07:00:00|1405.33|1388.23|1412.25|1395.15|1413.42|1396.32|1403.11|1386.01|2820
1649750400000|2022-04-12 08:00:00|1412.36|1395.26|1414.16|1397.06|1417.02|1399.92|1409.65|1392.55|2552
1649754000000|2022-04-12 09:00:00|1414.15|1397.05|1413.87|1396.77|1415.49|1398.39|1407.67|1390.57|3122
1649757600000|2022-04-12 10:00:00|1413.8|1396.7|1411.58|1394.48|1415.12|1398.02|1404.76|1387.66|2684
1649761200000|2022-04-12 11:00:00|1411.66|1394.56|1423.98|1406.88|1426.01|1408.91|1410.53|1393.43|3377
1649764800000|2022-04-12 12:00:00|1423.97|1406.87|1439.75|1422.65|1439.75|1422.65|1412.17|1395.07|5086
1649768400000|2022-04-12 13:00:00|1439.82|1422.72|1426.52|1409.42|1440.78|1423.68|1421.64|1404.54|5108
1649772000000|2022-04-12 14:00:00|1426.57|1409.47|1404.08|1386.98|1427.72|1410.62|1399.41|1382.31|5021
1649775600000|2022-04-12 15:00:00|1403.98|1386.88|1410.75|1393.65|1417.32|1400.22|1402.03|1384.93|3091
1649779200000|2022-04-12 16:00:00|1410.88|1393.78|1413.93|1396.83|1418.49|1401.39|1404.11|1387.01|3513
1649782800000|2022-04-12 17:00:00|1414.02|1396.92|1404.55|1387.45|1416.92|1399.82|1404.26|1387.16|2706
1649786400000|2022-04-12 18:00:00|1404.54|1387.44|1386.35|1369.25|1405.79|1388.69|1386.05|1368.95|3908
1649790000000|2022-04-12 19:00:00|1386.39|1369.29|1374.16|1357.06|1389.07|1371.97|1373.69|1356.59|4323
1649793600000|2022-04-12 20:00:00|1374.33|1357.23|1384.49|1367.39|1386.65|1369.55|1373.84|1356.74|3560
1649797200000|2022-04-12 21:00:00|1384.47|1367.37|1396.39|1379.29|1397.91|1380.81|1383.14|1366.04|2346
1649800800000|2022-04-12 22:00:00|1396.46|1379.36|1394.78|1377.68|1396.86|1379.76|1385.13|1368.03|3347
1649804400000|2022-04-12 23:00:00|1394.82|1377.72|1406.04|1388.94|1410|1392.9|1394|1376.9|3653
1649808000000|2022-04-13 00:00:00|1406.12|1389.02|1401.41|1384.31|1410.46|1393.36|1400.31|1383.21|3532
1649811600000|2022-04-13 01:00:00|1401.4|1384.3|1404.59|1387.49|1404.59|1387.49|1394.08|1376.98|3485
1649815200000|2022-04-13 02:00:00|1404.58|1387.48|1406.54|1389.44|1414.46|1397.36|1396.3|1379.2|3738
1649818800000|2022-04-13 03:00:00|1406.52|1389.42|1408.38|1391.28|1417.24|1400.14|1403.91|1386.81|3187
1649822400000|2022-04-13 04:00:00|1408.34|1391.24|1414.67|1397.57|1414.8|1397.7|1405.78|1388.68|2864
1649826000000|2022-04-13 05:00:00|1414.77|1397.67|1416.79|1399.69|1417.98|1400.88|1412.45|1395.35|2898
1649829600000|2022-04-13 06:00:00|1416.8|1399.7|1409.17|1392.07|1418.92|1401.82|1406.05|1388.95|2787
1649833200000|2022-04-13 07:00:00|1408.97|1391.87|1411.3|1394.2|1414.96|1397.86|1406.49|1389.39|3721
1649836800000|2022-04-13 08:00:00|1411.36|1394.26|1411|1393.9|1413.1|1396|1406.73|1389.63|2904
1649840400000|2022-04-13 09:00:00|1410.92|1393.82|1409.9|1392.8|1414.05|1396.95|1407.24|1390.14|2584
1649844000000|2022-04-13 10:00:00|1409.95|1392.85|1390.67|1373.57|1411.23|1394.13|1388.41|1371.31|3536
1649847600000|2022-04-13 11:00:00|1390.63|1373.53|1385.37|1368.27|1396.17|1379.07|1384.51|1367.41|3265
1649851200000|2022-04-13 12:00:00|1385.35|1368.25|1382.13|1365.03|1389.13|1372.03|1380.37|1363.27|3921
1649854800000|2022-04-13 13:00:00|1382.12|1365.02|1418.93|1401.83|1422.48|1405.38|1377.2|1360.1|4986
1649858400000|2022-04-13 14:00:00|1418.92|1401.82|1407.23|1390.13|1423.06|1405.96|1390.62|1373.52|5644
1649862000000|2022-04-13 15:00:00|1407.2|1390.1|1418.11|1401.01|1425.24|1408.14|1407.08|1389.98|4880
1649865600000|2022-04-13 16:00:00|1418.12|1401.02|1415.05|1397.95|1426.62|1409.52|1413.14|1396.04|4125
1649869200000|2022-04-13 17:00:00|1415.06|1397.96|1413.68|1396.58|1417.99|1400.89|1408.78|1391.68|3663
1649872800000|2022-04-13 18:00:00|1413.61|1396.51|1422.51|1405.41|1423.92|1406.82|1410.89|1393.79|2934
1649876400000|2022-04-13 19:00:00|1422.59|1405.49|1414.11|1397.01|1429.82|1412.72|1412.94|1395.84|3511
1649880000000|2022-04-13 20:00:00|1414.12|1397.02|1419.05|1401.95|1419.92|1402.82|1412.91|1395.81|2430
1649883600000|2022-04-13 21:00:00|1419.06|1401.96|1419.68|1402.58|1421.63|1404.53|1414.6|1397.5|1654
1649887200000|2022-04-13 22:00:00|1419.72|1402.62|1427.7|1410.6|1427.7|1410.6|1417.96|1400.86|2327
1649890800000|2022-04-13 23:00:00|1427.71|1410.61|1427.86|1410.76|1429.31|1412.21|1420.87|1403.77|2322
1649894400000|2022-04-14 00:00:00|1427.84|1410.74|1424.29|1407.19|1429.82|1412.72|1419.25|1402.15|2749
1649898000000|2022-04-14 01:00:00|1424.27|1407.17|1438.96|1421.86|1440.67|1423.57|1423.09|1405.99|1918
1649901600000|2022-04-14 02:00:00|1438.97|1421.87|1431.02|1413.92|1439.24|1422.14|1429.2|1412.1|1907
1649905200000|2022-04-14 03:00:00|1431.06|1413.96|1426.16|1409.06|1432.1|1415|1425.05|1407.95|1728
1649908800000|2022-04-14 04:00:00|1426.09|1408.99|1426.71|1409.61|1431.79|1414.69|1425.15|1408.05|2303
1649912400000|2022-04-14 05:00:00|1426.87|1409.77|1427.27|1410.17|1428.81|1411.71|1424.28|1407.18|1434
1649916000000|2022-04-14 06:00:00|1427.34|1410.24|1422.87|1405.77|1428.92|1411.82|1420.66|1403.56|1855
1649919600000|2022-04-14 07:00:00|1422.95|1405.85|1427.19|1410.09|1427.83|1410.73|1416.11|1399.01|2143
1649923200000|2022-04-14 08:00:00|1427.13|1410.03|1422.05|1404.95|1430.8|1413.7|1421.17|1404.07|1878
1649926800000|2022-04-14 09:00:00|1422.06|1404.96|1413.07|1395.97|1422.87|1405.77|1404.06|1386.96|2080
1649930400000|2022-04-14 10:00:00|1413.12|1396.02|1401.45|1384.35|1414.19|1397.09|1399.63|1382.53|2439
1649934000000|2022-04-14 11:00:00|1401.37|1384.27|1398.81|1381.71|1407.7|1390.6|1396.56|1379.46|2606
1649937600000|2022-04-14 12:00:00|1398.85|1381.75|1409.68|1392.58|1409.98|1392.88|1397.11|1380.01|2746
1649941200000|2022-04-14 13:00:00|1409.67|1392.57|1389.27|1372.17|1417.1|1400|1384.94|1367.84|4042
1649944800000|2022-04-14 14:00:00|1389.26|1372.16|1390.31|1373.21|1394.44|1377.34|1379.68|1362.58|4456
1649948400000|2022-04-14 15:00:00|1390.42|1373.32|1358.29|1341.19|1393.37|1376.27|1357.38|1340.28|3775
1649952000000|2022-04-14 16:00:00|1358.62|1341.52|1354.17|1337.07|1359.12|1342.02|1341.71|1324.61|3904
1649955600000|2022-04-14 17:00:00|1354.12|1337.02|1365.28|1348.18|1368.86|1351.76|1352.36|1335.26|2677
1649959200000|2022-04-14 18:00:00|1365.51|1348.41|1361.23|1344.13|1379.5|1362.4|1360.27|1343.17|3155
1649962800000|2022-04-14 19:00:00|1361.31|1344.21|1368.07|1350.97|1370.31|1353.21|1356.86|1339.76|3508
1649966400000|2022-04-14 20:00:00|1368.01|1350.91|1371.92|1354.82|1371.93|1354.83|1361.94|1344.84|2586
1649970000000|2022-04-14 21:00:00|1371.93|1354.83|1374.63|1357.53|1375.91|1358.81|1371.32|1354.22|1156
1649973600000|2022-04-14 22:00:00|1374.64|1357.54|1371.02|1352.42|1378.26|1359.66|1370.32|1351.72|1686
1649977200000|2022-04-14 23:00:00|1370.99|1352.39|1373.82|1355.22|1375.72|1357.12|1370.09|1351.49|1700
1649980800000|2022-04-15 00:00:00|1373.86|1355.26|1374.74|1356.14|1387.98|1369.38|1372.36|1353.76|2481
1649984400000|2022-04-15 01:00:00|1374.66|1356.06|1383.02|1364.42|1384.99|1366.39|1372.46|1353.86|1493
1649988000000|2022-04-15 02:00:00|1382.99|1364.39|1383.81|1366.71|1385.71|1367.85|1381.59|1362.99|1699
1649991600000|2022-04-15 03:00:00|1383.82|1366.72|1397.39|1380.29|1397.71|1380.61|1383.59|1365.49|1715
1649995200000|2022-04-15 04:00:00|1397.51|1380.41|1402.05|1384.95|1408.48|1391.38|1397.51|1380.41|1814
1649998800000|2022-04-15 05:00:00|1402.09|1384.99|1408.1|1391|1413.62|1396.52|1400.1|1383|1909
1650002400000|2022-04-15 06:00:00|1408.11|1391.01|1396.94|1379.84|1410.11|1393.01|1396.25|1379.15|1758
1650006000000|2022-04-15 07:00:00|1396.93|1379.83|1400.36|1383.26|1407.04|1389.94|1388.91|1371.81|2725
1650009600000|2022-04-15 08:00:00|1400.38|1383.28|1400.15|1383.05|1406.07|1388.97|1395.74|1378.64|2361
1650013200000|2022-04-15 09:00:00|1400.16|1383.06|1398.07|1380.97|1401.41|1384.31|1395.33|1378.23|1646
1650016800000|2022-04-15 10:00:00|1398.04|1380.94|1406.59|1389.49|1410.46|1393.36|1396.91|1379.81|2544
1650020400000|2022-04-15 11:00:00|1406.81|1389.71|1399.97|1382.87|1409.01|1391.91|1398.99|1381.89|1914
1650024000000|2022-04-15 12:00:00|1399.99|1382.89|1392.89|1375.79|1402.17|1385.07|1391.17|1374.07|1753
1650027600000|2022-04-15 13:00:00|1392.76|1375.66|1385.13|1368.03|1399|1381.9|1383.44|1366.34|2667
1650031200000|2022-04-15 14:00:00|1385.09|1367.99|1398.13|1381.03|1410.46|1393.36|1379.57|1362.47|3152
1650034800000|2022-04-15 15:00:00|1398.16|1381.06|1398.19|1381.09|1404.94|1387.84|1395.81|1378.71|2915
1650038400000|2022-04-15 16:00:00|1398.43|1381.33|1402.01|1384.91|1402.77|1385.67|1390.39|1373.29|2363
1650042000000|2022-04-15 17:00:00|1402.02|1384.92|1402.14|1385.04|1409.45|1392.35|1400.03|1382.93|2344
1650045600000|2022-04-15 18:00:00|1402.12|1385.02|1403.85|1386.75|1405.07|1387.97|1399.74|1382.64|1948
1650049200000|2022-04-15 19:00:00|1403.84|1386.74|1403.84|1386.74|1404.94|1387.84|1400.78|1383.68|1936
1650052800000|2022-04-15 20:00:00|1403.85|1386.75|1409.55|1392.45|1409.75|1392.65|1401.09|1383.99|1589
1650092400000|2022-04-16 07:00:00|1410.12|1393.02|1408.3|1391.2|1412.14|1395.04|1408.26|1391.16|1434
1650096000000|2022-04-16 08:00:00|1408.15|1391.05|1410.02|1392.92|1413.16|1396.06|1406.04|1388.94|1400
1650099600000|2022-04-16 09:00:00|1410.05|1392.95|1409.56|1392.46|1412.13|1395.03|1407.55|1390.45|1525
1650103200000|2022-04-16 10:00:00|1409.73|1392.63|1422.05|1404.95|1423.04|1405.94|1409.73|1392.63|1184
1650106800000|2022-04-16 11:00:00|1422.08|1404.98|1418.6|1401.5|1424.24|1407.14|1418.2|1401.1|1147
1650110400000|2022-04-16 12:00:00|1418.53|1401.43|1426.11|1409.01|1426.85|1409.75|1418.09|1400.99|1222
1650114000000|2022-04-16 13:00:00|1426.14|1409.04|1424.05|1406.95|1428.2|1411.1|1420.46|1403.36|1468
1650117600000|2022-04-16 14:00:00|1424.11|1407.01|1425.17|1408.07|1426.15|1409.05|1422.19|1405.09|2433
1650121200000|2022-04-16 15:00:00|1425.18|1408.08|1396.29|1379.19|1429.41|1412.31|1393.6|1376.5|3234
1650124800000|2022-04-16 16:00:00|1396.3|1379.2|1409.4|1392.3|1409.57|1392.47|1393.83|1376.73|1701
1650128400000|2022-04-16 17:00:00|1409.43|1392.33|1402.91|1385.81|1410.16|1393.06|1400.25|1383.15|1261
1650132000000|2022-04-16 18:00:00|1402.89|1385.79|1405.13|1388.03|1405.84|1388.74|1401.49|1384.39|941
1650135600000|2022-04-16 19:00:00|1405.14|1388.04|1401.02|1383.92|1406.68|1389.58|1399.39|1382.29|925
1650139200000|2022-04-16 20:00:00|1400.87|1383.77|1402.06|1384.96|1403.21|1386.11|1395|1377.9|1118
1650142800000|2022-04-16 21:00:00|1402.07|1384.97|1409.77|1392.67|1412.12|1395.02|1399.12|1382.02|1234
1650146400000|2022-04-16 22:00:00|1409.81|1392.71|1414.06|1396.96|1423.32|1406.22|1409.81|1392.71|2185
1650150000000|2022-04-16 23:00:00|1414.14|1397.04|1423.01|1405.91|1428.02|1410.92|1414.09|1396.99|1868
1650153600000|2022-04-17 00:00:00|1423|1405.9|1421.31|1404.21|1427.88|1410.78|1421.08|1403.98|1675
1650157200000|2022-04-17 01:00:00|1421.36|1404.26|1420.66|1403.56|1423.37|1406.27|1418.17|1401.07|1811
1650160800000|2022-04-17 02:00:00|1420.68|1403.58|1415.86|1398.76|1421.11|1404.01|1409.15|1392.05|1282
1650164400000|2022-04-17 03:00:00|1415.84|1398.74|1436.14|1419.04|1448.33|1431.23|1412.14|1395.04|2421
1650168000000|2022-04-17 04:00:00|1436.18|1419.08|1447.02|1429.92|1454.74|1437.64|1435.71|1418.61|2498
1650171600000|2022-04-17 05:00:00|1447.09|1429.99|1449.12|1432.02|1450.84|1433.74|1443.54|1426.44|2231
1650175200000|2022-04-17 06:00:00|1449.13|1432.03|1460.14|1443.04|1465.83|1448.73|1449.1|1432|2112
1650178800000|2022-04-17 07:00:00|1460.18|1443.08|1457.94|1440.84|1465.72|1448.62|1453.05|1435.95|2634
1650182400000|2022-04-17 08:00:00|1457.88|1440.78|1450.54|1433.44|1460.22|1443.12|1450.2|1433.1|2266
1650186000000|2022-04-17 09:00:00|1450.59|1433.49|1455.35|1438.25|1459.99|1442.89|1450.37|1433.27|2730
1650189600000|2022-04-17 10:00:00|1455.36|1438.26|1457.42|1440.32|1460.95|1443.85|1453.94|1436.84|2312
1650193200000|2022-04-17 11:00:00|1457.41|1440.31|1467.34|1450.24|1467.84|1450.74|1457.41|1440.31|1701
1650196800000|2022-04-17 12:00:00|1467.67|1450.57|1466.36|1449.26|1469.88|1452.78|1461.54|1444.44|2301
1650200400000|2022-04-17 13:00:00|1466.34|1449.24|1458.69|1441.59|1467.16|1450.06|1456.14|1439.04|2985
1650204000000|2022-04-17 14:00:00|1458.83|1441.73|1454.26|1437.16|1460.84|1443.74|1452.06|1434.96|2252
1650207600000|2022-04-17 15:00:00|1454.27|1437.17|1456.43|1439.33|1459.1|1442|1449.5|1432.4|2299
1650211200000|2022-04-17 16:00:00|1456.41|1439.31|1443.16|1426.06|1461.16|1444.06|1439.79|1422.69|2459
1650214800000|2022-04-17 17:00:00|1443.15|1426.05|1427.99|1410.89|1443.17|1426.07|1423.96|1406.86|2357
1650218400000|2022-04-17 18:00:00|1428.15|1411.05|1417.84|1400.74|1429.08|1411.98|1416.62|1399.52|3022
1650222000000|2022-04-17 19:00:00|1417.83|1400.73|1429.06|1410.46|1430.51|1411.91|1415.66|1398.56|2133
1650225600000|2022-04-17 20:00:00|1429.07|1410.47|1420.98|1402.38|1430.42|1411.82|1419.9|1401.3|1885
1650229200000|2022-04-17 21:00:00|1420.85|1402.25|1420.98|1403.88|1421.92|1404.82|1411.47|1394.37|1898
1650232800000|2022-04-17 22:00:00|1421.03|1403.93|1410.43|1393.33|1425.84|1408.74|1406.93|1389.83|2740
1650236400000|2022-04-17 23:00:00|1410.56|1393.46|1381.04|1363.94|1410.94|1393.84|1373.96|1356.86|4712
1650240000000|2022-04-18 00:00:00|1381.06|1363.96|1384.06|1366.96|1385.32|1368.22|1376.43|1359.33|2903
1650243600000|2022-04-18 01:00:00|1384.05|1366.95|1387.98|1370.88|1388.05|1370.95|1379.97|1362.87|2067
1650247200000|2022-04-18 02:00:00|1388.05|1370.95|1387.05|1369.95|1390.47|1373.37|1385.48|1368.38|1782
1650250800000|2022-04-18 03:00:00|1387.06|1369.96|1390.01|1372.91|1392.13|1375.03|1386.4|1369.3|1266
1650254400000|2022-04-18 04:00:00|1390.28|1373.18|1336.19|1319.09|1392.02|1374.92|1332.92|1315.82|4283
1650258000000|2022-04-18 05:00:00|1336.51|1319.41|1332.91|1315.81|1342.75|1325.65|1324.82|1307.72|2949
1650261600000|2022-04-18 06:00:00|1332.94|1315.84|1337.93|1320.83|1342.04|1324.94|1332.23|1315.13|2881
1650265200000|2022-04-18 07:00:00|1337.86|1320.76|1328.81|1311.71|1340.64|1323.54|1323.87|1306.77|2916
1650268800000|2022-04-18 08:00:00|1328.82|1311.72|1330.16|1313.06|1337.38|1320.28|1328.41|1311.31|2404
1650272400000|2022-04-18 09:00:00|1330.23|1313.13|1335.12|1318.02|1337.78|1320.68|1326.43|1309.33|2018
1650276000000|2022-04-18 10:00:00|1335.15|1318.05|1334.23|1317.13|1339.92|1322.82|1331.58|1314.48|2231
1650279600000|2022-04-18 11:00:00|1334.24|1317.14|1341.06|1323.96|1346.06|1328.96|1334.13|1317.03|2202
1650283200000|2022-04-18 12:00:00|1341.1|1324|1357.23|1340.13|1360.18|1343.08|1341.06|1323.96|3134
1650286800000|2022-04-18 13:00:00|1357.21|1340.11|1350.49|1333.39|1364.67|1347.57|1347.99|1330.89|3892
1650290400000|2022-04-18 14:00:00|1350.46|1333.36|1344.16|1327.06|1359.72|1342.62|1343.22|1326.12|3243
1650294000000|2022-04-18 15:00:00|1344.19|1327.09|1341.12|1324.02|1346.04|1328.94|1335.68|1318.58|2856
1650297600000|2022-04-18 16:00:00|1340.43|1323.33|1353.65|1336.55|1359.68|1342.58|1331.15|1314.05|3561
1650301200000|2022-04-18 17:00:00|1353.68|1336.58|1378|1360.9|1380.34|1363.24|1351.9|1334.8|3576
1650304800000|2022-04-18 18:00:00|1378.05|1360.95|1389.13|1372.03|1395.42|1378.32|1378.05|1360.95|2953
1650308400000|2022-04-18 19:00:00|1389.14|1372.04|1392|1374.9|1393.04|1375.94|1385.09|1367.99|1741
1650312000000|2022-04-18 20:00:00|1391.97|1374.87|1394.71|1377.61|1398.9|1381.8|1391.97|1374.87|2581
1650315600000|2022-04-18 21:00:00|1394.7|1377.6|1405.2|1388.1|1407.26|1390.16|1394.7|1377.6|2152
1650319200000|2022-04-18 22:00:00|1405.19|1388.09|1412.11|1395.01|1412.7|1395.6|1404.57|1387.47|2242
1650322800000|2022-04-18 23:00:00|1412.21|1395.11|1414.14|1397.04|1414.36|1397.26|1407.68|1390.58|2403
1650326400000|2022-04-19 00:00:00|1414.15|1397.05|1414.28|1397.18|1428.17|1411.07|1412.14|1395.04|3818
1650330000000|2022-04-19 01:00:00|1414.31|1397.21|1403.88|1386.78|1416.15|1399.05|1402.33|1385.23|2241
1650333600000|2022-04-19 02:00:00|1403.97|1386.87|1394.15|1377.05|1405.42|1388.32|1393.77|1376.67|2132
1650337200000|2022-04-19 03:00:00|1394.29|1377.19|1398.21|1381.11|1402.03|1384.93|1394.14|1377.04|1461
1650340800000|2022-04-19 04:00:00|1398.24|1381.14|1403.02|1385.92|1404.02|1386.92|1397.28|1380.18|1896
1650344400000|2022-04-19 05:00:00|1402.97|1385.87|1397.72|1380.62|1403.83|1386.73|1395.08|1377.98|1902
1650348000000|2022-04-19 06:00:00|1397.71|1380.61|1402.08|1384.98|1407.82|1390.72|1397.57|1380.47|1368
1650351600000|2022-04-19 07:00:00|1402|1384.9|1398.16|1381.06|1403.17|1386.07|1395.15|1378.05|1819
1650355200000|2022-04-19 08:00:00|1398.15|1381.05|1397.51|1380.41|1402.24|1385.14|1396.13|1379.03|2533
1650358800000|2022-04-19 09:00:00|1397.6|1380.5|1395.66|1378.56|1399.72|1382.62|1392.51|1375.41|2869
1650362400000|2022-04-19 10:00:00|1395.65|1378.55|1405.04|1387.94|1405.59|1388.49|1395.08|1377.98|2745
1650366000000|2022-04-19 11:00:00|1405.08|1387.98|1415.01|1397.91|1430.32|1413.22|1405.05|1387.95|3186
1650369600000|2022-04-19 12:00:00|1414.84|1397.74|1422.86|1405.76|1427.42|1410.32|1412.35|1395.25|3700
1650373200000|2022-04-19 13:00:00|1422.91|1405.81|1440.05|1422.95|1442.51|1425.41|1415.24|1398.14|4000
1650376800000|2022-04-19 14:00:00|1440.12|1423.02|1441.33|1424.23|1449.36|1432.26|1436.94|1419.84|3979
1650380400000|2022-04-19 15:00:00|1441.32|1424.22|1438.02|1420.92|1447.18|1430.08|1435.34|1418.24|2915
1650384000000|2022-04-19 16:00:00|1438.01|1420.91|1433.89|1416.79|1445.17|1428.07|1425.62|1408.52|3192
1650387600000|2022-04-19 17:00:00|1433.93|1416.83|1428.12|1411.02|1434.94|1417.84|1423.26|1406.16|2562
1650391200000|2022-04-19 18:00:00|1428.11|1411.01|1419.12|1402.02|1429.07|1411.97|1419.06|1401.96|2363
1650394800000|2022-04-19 19:00:00|1419.24|1402.14|1421.39|1404.29|1422.25|1405.15|1416.75|1399.65|2670
1650398400000|2022-04-19 20:00:00|1421.49|1404.39|1413.16|1396.06|1421.49|1404.39|1410.51|1393.41|2611
1650402000000|2022-04-19 21:00:00|1413.14|1396.04|1418.14|1401.04|1418.21|1401.11|1413.13|1396.03|1555
1650405600000|2022-04-19 22:00:00|1418.16|1401.06|1425.11|1408.01|1428.99|1411.89|1417.05|1399.95|2378
1650409200000|2022-04-19 23:00:00|1425.13|1408.03|1433.14|1416.04|1437.05|1419.95|1425.09|1407.99|2086
1650412800000|2022-04-20 00:00:00|1433.11|1416.01|1418.07|1400.97|1434.39|1417.29|1411.98|1394.88|2303
1650416400000|2022-04-20 01:00:00|1418.1|1401|1423.02|1405.92|1424.88|1407.78|1412.28|1395.18|1868
1650420000000|2022-04-20 02:00:00|1422.97|1405.87|1423.91|1406.81|1424.93|1407.83|1418.16|1401.06|2174
1650423600000|2022-04-20 03:00:00|1423.85|1406.75|1427.02|1409.92|1427.02|1409.92|1419.21|1402.11|2038
1650427200000|2022-04-20 04:00:00|1426.92|1409.82|1423.89|1406.79|1428.71|1411.61|1420.16|1403.06|1920
1650430800000|2022-04-20 05:00:00|1423.86|1406.76|1427.13|1410.03|1428.34|1411.24|1418.97|1401.87|2661
1650434400000|2022-04-20 06:00:00|1427.07|1409.97|1443.11|1426.01|1443.28|1426.18|1426.1|1409|1943
1650438000000|2022-04-20 07:00:00|1443.14|1426.04|1437.43|1420.33|1449|1431.9|1433.59|1416.49|2136
1650441600000|2022-04-20 08:00:00|1437.44|1420.34|1444.21|1427.11|1449.69|1432.59|1435.56|1418.46|1726
1650445200000|2022-04-20 09:00:00|1444.12|1427.02|1441.7|1424.6|1451.84|1434.74|1441.7|1424.6|1985
1650448800000|2022-04-20 10:00:00|1441.37|1424.27|1449.44|1432.34|1454.89|1437.79|1433.98|1416.88|2695
1650452400000|2022-04-20 11:00:00|1449.49|1432.39|1452.1|1435|1456.83|1439.73|1442.38|1425.28|3049
1650456000000|2022-04-20 12:00:00|1452.11|1435.01|1450.65|1433.55|1456.79|1439.69|1448.09|1430.99|2671
1650459600000|2022-04-20 13:00:00|1450.67|1433.57|1418.12|1401.02|1450.67|1433.57|1415.24|1398.14|3311
1650463200000|2022-04-20 14:00:00|1418.11|1401.01|1418.33|1401.23|1427.29|1410.19|1414.47|1397.37|3885
1650466800000|2022-04-20 15:00:00|1418.75|1401.65|1400.07|1382.97|1418.87|1401.77|1393.57|1376.47|3384
1650470400000|2022-04-20 16:00:00|1400.04|1382.94|1399.83|1382.73|1400.52|1383.42|1384.5|1367.4|2893
1650474000000|2022-04-20 17:00:00|1399.84|1382.74|1399.43|1382.33|1402.6|1385.5|1394.98|1377.88|2329
1650477600000|2022-04-20 18:00:00|1399.66|1382.56|1394.58|1377.48|1400.09|1382.99|1379.86|1362.76|2955
1650481200000|2022-04-20 19:00:00|1394.98|1377.88|1401.65|1384.55|1403.89|1386.79|1388.41|1371.31|2786
1650484800000|2022-04-20 20:00:00|1402.05|1384.95|1410.38|1393.28|1412.66|1395.56|1401.02|1383.92|2598
1650488400000|2022-04-20 21:00:00|1410.37|1393.27|1409.62|1392.52|1416.23|1399.13|1408.15|1391.05|1742
1650492000000|2022-04-20 22:00:00|1409.63|1392.53|1410.99|1393.89|1420.39|1403.29|1409.42|1392.32|2790
1650495600000|2022-04-20 23:00:00|1411.05|1393.95|1410.83|1393.73|1413.19|1396.09|1406.26|1389.16|2213
1650499200000|2022-04-21 00:00:00|1410.69|1393.59|1419.3|1402.2|1422.99|1405.89|1409.32|1392.22|2391
1650502800000|2022-04-21 01:00:00|1419.33|1402.23|1428.03|1410.93|1428.25|1411.15|1417.05|1399.95|1597
1650506400000|2022-04-21 02:00:00|1428|1410.9|1423.42|1406.32|1433.94|1416.84|1422.51|1405.41|1553
1650510000000|2022-04-21 03:00:00|1423.44|1406.34|1426.09|1408.99|1426.23|1409.13|1418.39|1401.29|1704
1650513600000|2022-04-21 04:00:00|1426.14|1409.04|1422.2|1405.1|1431.79|1414.69|1420.45|1403.35|2174
1650517200000|2022-04-21 05:00:00|1422.19|1405.09|1409.3|1392.2|1425.1|1408|1407.35|1390.25|2265
1650520800000|2022-04-21 06:00:00|1409.35|1392.25|1407.15|1390.05|1414.22|1397.12|1403.52|1386.42|2920
1650524400000|2022-04-21 07:00:00|1407.16|1390.06|1415.59|1398.49|1417.31|1400.21|1400.71|1383.61|3276
1650528000000|2022-04-21 08:00:00|1415.61|1398.51|1415.1|1398|1419.69|1402.59|1412.88|1395.78|3935
1650531600000|2022-04-21 09:00:00|1415.14|1398.04|1405.87|1388.77|1417.01|1399.91|1400.05|1382.95|3447
1650535200000|2022-04-21 10:00:00|1405.86|1388.76|1422.75|1405.65|1427.27|1410.17|1402.25|1385.15|4564
1650538800000|2022-04-21 11:00:00|1422.83|1405.73|1434.9|1417.8|1443.07|1425.97|1422.79|1405.69|3767
1650542400000|2022-04-21 12:00:00|1434.89|1417.79|1438.1|1421|1441.18|1424.08|1430|1412.9|3850
1650546000000|2022-04-21 13:00:00|1438.12|1421.02|1436.1|1419|1445.86|1428.76|1434.13|1417.03|3892
1650549600000|2022-04-21 14:00:00|1436.09|1418.99|1427.95|1410.85|1436.2|1419.1|1423.44|1406.34|2937
1650553200000|2022-04-21 15:00:00|1427.84|1410.74|1418.73|1401.63|1431.9|1414.8|1417.27|1400.17|2764
1650556800000|2022-04-21 16:00:00|1418.47|1401.37|1410.44|1393.34|1420.7|1403.6|1410.42|1393.32|3448
1650560400000|2022-04-21 17:00:00|1410.42|1393.32|1407.14|1390.04|1416.86|1399.76|1406.19|1389.09|3204
1650564000000|2022-04-21 18:00:00|1407.3|1390.2|1403.95|1386.85|1409.23|1392.13|1401.46|1384.36|2200
1650567600000|2022-04-21 19:00:00|1403.75|1386.65|1385.83|1368.73|1404.08|1386.98|1383.19|1366.09|4234
1650571200000|2022-04-21 20:00:00|1385.8|1368.7|1366.8|1349.7|1387.56|1370.46|1364.18|1347.08|5169
1650574800000|2022-04-21 21:00:00|1367.04|1349.94|1371.33|1354.23|1378.03|1360.93|1366.15|1349.05|2761
1650578400000|2022-04-21 22:00:00|1371.24|1354.14|1364.45|1347.35|1373.72|1356.62|1346.38|1329.28|3551
1650582000000|2022-04-21 23:00:00|1364.5|1347.4|1366.08|1348.98|1368.9|1351.8|1361.02|1343.92|2291
1650585600000|2022-04-22 00:00:00|1366.06|1348.96|1378|1360.9|1382.77|1365.67|1359.65|1342.55|3197
1650589200000|2022-04-22 01:00:00|1378.02|1360.92|1380.14|1363.04|1381.82|1364.72|1375.2|1358.1|2260
1650592800000|2022-04-22 02:00:00|1380.15|1363.05|1376.76|1359.66|1383.63|1366.53|1375.87|1358.77|1959
1650596400000|2022-04-22 03:00:00|1376.79|1359.69|1383.81|1366.71|1387.17|1370.07|1375.79|1358.69|1442
1650600000000|2022-04-22 04:00:00|1383.8|1366.7|1390.2|1373.1|1390.75|1373.65|1383.2|1366.1|1541
1650603600000|2022-04-22 05:00:00|1390.52|1373.42|1387.06|1369.96|1394.49|1377.39|1385.93|1368.83|1603
1650607200000|2022-04-22 06:00:00|1387.14|1370.04|1390.82|1373.72|1396.26|1379.16|1386.18|1369.08|1901
1650610800000|2022-04-22 07:00:00|1390.79|1373.69|1390.79|1373.69|1396|1378.9|1373.1|1356|2926
1650614400000|2022-04-22 08:00:00|1391.05|1373.95|1385.89|1368.79|1392.68|1375.58|1380.14|1363.04|2284
1650618000000|2022-04-22 09:00:00|1385.91|1368.81|1379.04|1361.94|1390.99|1373.89|1376.41|1359.31|2749
1650621600000|2022-04-22 10:00:00|1378.94|1361.84|1383.41|1366.31|1386.04|1368.94|1373.18|1356.08|2381
1650625200000|2022-04-22 11:00:00|1383.89|1366.79|1389.96|1372.86|1390.07|1372.97|1382.29|1365.19|2171
1650628800000|2022-04-22 12:00:00|1389.97|1372.87|1383.19|1366.09|1392.97|1375.87|1382.24|1365.14|1996
1650632400000|2022-04-22 13:00:00|1383.17|1366.07|1369.93|1352.83|1387.58|1370.48|1367.63|1350.53|3789
1650636000000|2022-04-22 14:00:00|1369.97|1352.87|1364.67|1347.57|1375.9|1358.8|1359.13|1342.03|3953
1650639600000|2022-04-22 15:00:00|1364.68|1347.58|1361.06|1343.96|1371.85|1354.75|1356.16|1339.06|3570
1650643200000|2022-04-22 16:00:00|1361.05|1343.95|1365.88|1348.78|1374.25|1357.15|1356.78|1339.68|3206
1650646800000|2022-04-22 17:00:00|1365.83|1348.73|1372.39|1355.29|1379.37|1362.27|1362.76|1345.66|2717
1650650400000|2022-04-22 18:00:00|1372.36|1355.26|1379.81|1362.71|1386.97|1369.87|1369.04|1351.94|3050
1650654000000|2022-04-22 19:00:00|1379.88|1362.78|1377.72|1360.62|1392.75|1375.65|1375.7|1358.6|2914
1650657600000|2022-04-22 20:00:00|1377.68|1360.58|1380.79|1363.69|1382.68|1365.58|1375.08|1357.98|1798
1650697200000|2022-04-23 07:00:00|1353.15|1336.05|1358.13|1341.03|1358.4|1341.3|1353.01|1335.91|2017
1650700800000|2022-04-23 08:00:00|1358.02|1340.92|1362.8|1345.7|1364.83|1347.73|1353.19|1336.09|2468
1650704400000|2022-04-23 09:00:00|1362.94|1345.84|1359.34|1342.24|1364.19|1347.09|1358.86|1341.76|2341
1650708000000|2022-04-23 10:00:00|1359.36|1342.26|1363.94|1346.84|1363.95|1346.85|1359.36|1342.26|1382
1650711600000|2022-04-23 11:00:00|1367.64|1350.54|1367.11|1350.01|1369.08|1351.98|1363.6|1346.5|1971
1650715200000|2022-04-23 12:00:00|1367.05|1349.95|1367.59|1350.49|1369.64|1352.54|1359.1|1342|2925
1650718800000|2022-04-23 13:00:00|1367.58|1350.48|1367.61|1350.51|1371.06|1353.96|1366.13|1349.03|2215
1650722400000|2022-04-23 14:00:00|1367.62|1350.52|1362.1|1345|1368.98|1351.88|1359.53|1342.43|2164
1650726000000|2022-04-23 15:00:00|1362.09|1344.99|1363.57|1346.47|1364.22|1347.12|1357.19|1340.09|2453
1650729600000|2022-04-23 16:00:00|1363.6|1346.5|1365.94|1348.84|1370.18|1353.08|1360.76|1343.66|2911
1650733200000|2022-04-23 17:00:00|1365.95|1348.85|1362.12|1345.02|1366.1|1349|1356.33|1339.23|2646
1650736800000|2022-04-23 18:00:00|1362.1|1345|1350.47|1333.37|1362.3|1345.2|1350.43|1333.33|1965
1650740400000|2022-04-23 19:00:00|1350.41|1333.31|1347.85|1330.75|1350.47|1333.37|1343.81|1326.71|1737
1650744000000|2022-04-23 20:00:00|1347.86|1330.76|1349.03|1331.93|1349.54|1332.44|1345.62|1328.52|1509
1650747600000|2022-04-23 21:00:00|1349.09|1331.99|1352.13|1335.03|1352.9|1335.8|1349.09|1331.99|1200
1650751200000|2022-04-23 22:00:00|1352.09|1334.99|1351.33|1334.23|1356.08|1338.98|1351.05|1333.95|1097
1650754800000|2022-04-23 23:00:00|1351.2|1334.1|1339.92|1322.82|1353.26|1336.16|1327.72|1316.11|1990
1650758400000|2022-04-24 00:00:00|1339.99|1322.89|1348.78|1331.68|1349.28|1332.18|1339.42|1322.32|2125
1650762000000|2022-04-24 01:00:00|1348.58|1331.48|1346.14|1329.04|1351.87|1334.77|1345.92|1328.82|1587
1650765600000|2022-04-24 02:00:00|1346.16|1329.06|1350.79|1333.69|1355.71|1338.61|1342.32|1325.22|1468
1650769200000|2022-04-24 03:00:00|1350.78|1333.68|1364.43|1347.33|1366.77|1349.67|1350.07|1332.97|1775
1650772800000|2022-04-24 04:00:00|1364.45|1347.35|1366.95|1349.85|1372.01|1354.91|1364.45|1347.35|1375
1650776400000|2022-04-24 05:00:00|1366.89|1349.79|1363.21|1346.11|1368.59|1351.49|1363.02|1345.92|1072
1650780000000|2022-04-24 06:00:00|1363.27|1346.17|1365.89|1348.79|1369.47|1352.37|1362.25|1345.15|1154
1650783600000|2022-04-24 07:00:00|1365.92|1348.82|1360.36|1343.26|1367|1349.9|1360.32|1343.22|1089
1650787200000|2022-04-24 08:00:00|1360.39|1343.29|1354.66|1337.56|1362.1|1345|1354.64|1337.54|736
1650790800000|2022-04-24 09:00:00|1354.62|1337.52|1358.79|1341.69|1360.31|1343.21|1352.74|1335.64|1312
1650794400000|2022-04-24 10:00:00|1358.78|1341.68|1357.25|1340.15|1361.39|1344.29|1354.39|1337.29|1128
1650798000000|2022-04-24 11:00:00|1357.23|1340.13|1346.09|1328.99|1357.32|1340.22|1344.98|1327.88|1482
1650801600000|2022-04-24 12:00:00|1346.08|1328.98|1343.15|1326.05|1348.04|1330.94|1342.41|1325.31|1475
1650805200000|2022-04-24 13:00:00|1343.14|1326.04|1348.04|1330.94|1351.75|1334.65|1337.37|1320.27|2378
1650808800000|2022-04-24 14:00:00|1348.11|1331.01|1357.91|1340.81|1360.75|1343.65|1336.79|1319.69|2584
1650812400000|2022-04-24 15:00:00|1357.94|1340.84|1353.75|1336.65|1363.02|1345.92|1351.81|1334.71|2142
1650816000000|2022-04-24 16:00:00|1353.76|1336.66|1343.57|1326.47|1356.53|1339.43|1332.67|1315.57|3041
1650819600000|2022-04-24 17:00:00|1343.5|1326.4|1334.37|1317.27|1344.25|1327.15|1330.35|1313.25|3202
1650823200000|2022-04-24 18:00:00|1334.31|1317.21|1346.34|1329.24|1346.89|1329.79|1334.28|1317.18|1719
1650826800000|2022-04-24 19:00:00|1346.33|1329.23|1354.62|1336.02|1355.91|1338.81|1346.33|1329.23|1649
1650830400000|2022-04-24 20:00:00|1354.65|1336.05|1343.32|1324.72|1356.69|1338.09|1343.03|1324.43|2023
1650834000000|2022-04-24 21:00:00|1343.33|1324.73|1348.68|1331.58|1349.11|1332.01|1341.15|1324.05|1460
1650837600000|2022-04-24 22:00:00|1348.34|1331.24|1336.24|1319.14|1355.91|1338.81|1335.12|1318.02|3376
1650841200000|2022-04-24 23:00:00|1336.35|1319.25|1334.83|1317.73|1339.68|1322.58|1333.03|1315.93|2685
1650844800000|2022-04-25 00:00:00|1334.84|1317.74|1300.6|1283.5|1338.08|1320.98|1293.72|1276.62|6692
1650848400000|2022-04-25 01:00:00|1300.29|1283.19|1310.12|1293.02|1312.16|1295.06|1294.68|1277.58|5192
1650852000000|2022-04-25 02:00:00|1310.49|1293.39|1310.05|1292.95|1312.26|1295.16|1304.22|1287.12|3145
1650855600000|2022-04-25 03:00:00|1310.04|1292.94|1318.6|1301.5|1321.09|1303.99|1309.29|1292.19|3258
1650859200000|2022-04-25 04:00:00|1318.55|1301.45|1319.21|1302.11|1321.85|1304.75|1316.05|1298.95|3249
1650862800000|2022-04-25 05:00:00|1319.14|1302.04|1305.23|1288.13|1320.71|1303.61|1304.5|1287.4|3209
1650866400000|2022-04-25 06:00:00|1305.36|1288.26|1283.1|1266|1308.18|1291.08|1281.48|1264.38|4953
1650870000000|2022-04-25 07:00:00|1283.07|1265.97|1267.12|1250.02|1284.88|1267.78|1264.08|1246.98|6478
1650873600000|2022-04-25 08:00:00|1267.1|1250|1266.06|1248.96|1272.43|1255.33|1264.05|1246.95|4536
1650877200000|2022-04-25 09:00:00|1266.04|1248.94|1280.38|1263.28|1281.94|1264.84|1262.18|1245.08|4783
1650880800000|2022-04-25 10:00:00|1280.55|1263.45|1277.81|1260.71|1282.38|1265.28|1276.53|1259.43|3787
1650884400000|2022-04-25 11:00:00|1277.82|1260.72|1297.76|1280.66|1298.78|1281.68|1274.64|1257.54|5671
1650888000000|2022-04-25 12:00:00|1297.78|1280.68|1299.68|1282.58|1306.22|1289.12|1296.2|1279.1|4217
1650891600000|2022-04-25 13:00:00|1299.67|1282.57|1298.75|1281.65|1313.53|1296.43|1292.32|1275.22|5070
1650895200000|2022-04-25 14:00:00|1298.46|1281.36|1310.49|1293.39|1324.02|1306.92|1294.14|1277.04|4714
1650898800000|2022-04-25 15:00:00|1310.47|1293.37|1307.08|1289.98|1320.2|1303.1|1305.32|1288.22|4459
1650902400000|2022-04-25 16:00:00|1307.17|1290.07|1330.14|1313.04|1335.17|1318.07|1305.36|1288.26|4942
1650906000000|2022-04-25 17:00:00|1330.16|1313.06|1330.22|1313.12|1336.46|1319.36|1327.85|1310.75|4127
1650909600000|2022-04-25 18:00:00|1330.45|1313.35|1335.43|1318.33|1344.7|1327.6|1326.65|1309.55|4719
1650913200000|2022-04-25 19:00:00|1335.41|1318.31|1346.03|1328.93|1347.04|1329.94|1328.91|1311.81|5782
1650916800000|2022-04-25 20:00:00|1346.02|1328.92|1346.07|1328.97|1350.96|1333.86|1342.93|1325.83|3493
1650920400000|2022-04-25 21:00:00|1346.08|1328.98|1351.05|1333.95|1351.3|1334.2|1345.09|1327.99|1493
1650924000000|2022-04-25 22:00:00|1351.12|1334.02|1351.16|1334.06|1357.63|1340.53|1344.62|1327.52|2607
1650927600000|2022-04-25 23:00:00|1351.19|1334.09|1352.37|1335.27|1359.3|1342.2|1351.19|1334.09|3122
1650931200000|2022-04-26 00:00:00|1352.51|1335.41|1353.16|1336.06|1358.13|1341.03|1345.52|1328.42|3703
1650934800000|2022-04-26 01:00:00|1353.27|1336.17|1344|1326.9|1354.34|1337.24|1342.64|1325.54|2293
1650938400000|2022-04-26 02:00:00|1344.02|1326.92|1343.56|1326.46|1348.11|1331.01|1339.13|1322.03|2259
1650942000000|2022-04-26 03:00:00|1343.69|1326.59|1341.99|1324.89|1346.6|1329.5|1340.53|1323.43|2512
1650945600000|2022-04-26 04:00:00|1341.97|1324.87|1341.59|1324.49|1345.97|1328.87|1336.4|1319.3|2601
1650949200000|2022-04-26 05:00:00|1341.63|1324.53|1343.41|1326.31|1346.12|1329.02|1339.98|1322.88|2054
1650952800000|2022-04-26 06:00:00|1343.42|1326.32|1337.02|1319.92|1343.98|1326.88|1336.31|1319.21|2383
1650956400000|2022-04-26 07:00:00|1337.13|1320.03|1343.99|1326.89|1347.02|1329.92|1335.15|1318.05|2701
1650960000000|2022-04-26 08:00:00|1344.05|1326.95|1345.27|1328.17|1355.61|1338.51|1343.78|1326.68|3354
1650963600000|2022-04-26 09:00:00|1345.25|1328.15|1340.23|1323.13|1346.07|1328.97|1335.11|1318.01|2588
1650967200000|2022-04-26 10:00:00|1340.22|1323.12|1339.27|1322.17|1341.89|1324.79|1336.47|1319.37|2284
1650970800000|2022-04-26 11:00:00|1339.3|1322.2|1341.03|1323.93|1343.79|1326.69|1331.05|1313.95|2162
1650974400000|2022-04-26 12:00:00|1341.05|1323.95|1330.24|1313.14|1346.2|1329.1|1326.37|1309.27|3035
1650978000000|2022-04-26 13:00:00|1330.18|1313.08|1313.09|1295.99|1333.32|1316.22|1312.48|1295.38|3935
1650981600000|2022-04-26 14:00:00|1313.12|1296.02|1292.19|1275.09|1314.1|1297|1290.49|1273.39|5607
1650985200000|2022-04-26 15:00:00|1292.14|1275.04|1273.97|1256.87|1294.62|1277.52|1272.39|1255.29|6341
1650988800000|2022-04-26 16:00:00|1273.98|1256.88|1286.02|1268.92|1287.01|1269.91|1266.95|1249.85|6387
1650992400000|2022-04-26 17:00:00|1286.11|1269.01|1280.8|1263.7|1286.49|1269.39|1270.57|1253.47|5508
1650996000000|2022-04-26 18:00:00|1280.53|1263.43|1278.95|1261.85|1280.94|1263.84|1271.27|1254.17|4877
1650999600000|2022-04-26 19:00:00|1278.96|1261.86|1259.89|1242.79|1279.95|1262.85|1247.4|1230.3|5906
1651003200000|2022-04-26 20:00:00|1259.9|1242.8|1253.89|1236.79|1263.88|1246.78|1241.93|1224.83|5830
1651006800000|2022-04-26 21:00:00|1253.96|1236.86|1260.83|1243.73|1261.45|1244.35|1252.37|1235.27|2165
1651010400000|2022-04-26 22:00:00|1260.84|1243.74|1257.03|1239.93|1267.05|1249.95|1256.06|1238.96|2867
1651014000000|2022-04-26 23:00:00|1257.04|1239.94|1245.33|1228.23|1258.5|1241.4|1223.33|1206.23|5369
1651017600000|2022-04-27 00:00:00|1245.21|1228.11|1251.44|1234.34|1254.59|1237.49|1239.72|1222.62|4739
1651021200000|2022-04-27 01:00:00|1251.43|1234.33|1258.88|1241.78|1259.38|1242.28|1250.21|1233.11|2799
1651024800000|2022-04-27 02:00:00|1259|1241.9|1265.71|1248.61|1265.78|1248.68|1257.94|1240.84|2725
1651028400000|2022-04-27 03:00:00|1265.7|1248.6|1260.65|1243.55|1266.55|1249.45|1258.45|1241.35|2693
1651032000000|2022-04-27 04:00:00|1260.78|1243.68|1258.98|1241.88|1264.5|1247.4|1258.66|1241.56|2861
1651035600000|2022-04-27 05:00:00|1259.11|1242.01|1262.07|1244.97|1268.79|1251.69|1259.01|1241.91|2407
1651039200000|2022-04-27 06:00:00|1262.06|1244.96|1273.09|1255.99|1275.24|1258.14|1262.06|1244.96|2681
1651042800000|2022-04-27 07:00:00|1273.1|1256|1276.66|1259.56|1276.84|1259.74|1269.23|1252.13|3310
1651046400000|2022-04-27 08:00:00|1277.14|1260.04|1269.22|1252.12|1280.84|1263.74|1258.73|1241.63|4623
1651050000000|2022-04-27 09:00:00|1269.26|1252.16|1277.84|1260.74|1279.62|1262.52|1263.92|1246.82|3699
1651053600000|2022-04-27 10:00:00|1277.79|1260.69|1274.44|1257.34|1278.74|1261.64|1270.17|1253.07|3264
1651057200000|2022-04-27 11:00:00|1274.53|1257.43|1263.55|1246.45|1274.74|1257.64|1252|1234.9|3789
1651060800000|2022-04-27 12:00:00|1263.49|1246.39|1254.36|1237.26|1268.2|1251.1|1254.33|1237.23|4149
1651064400000|2022-04-27 13:00:00|1254.41|1237.31|1277.36|1260.26|1284.68|1267.58|1252.02|1234.92|4828
1651068000000|2022-04-27 14:00:00|1277.37|1260.27|1262.05|1244.95|1278.62|1261.52|1244.7|1227.6|7076
1651071600000|2022-04-27 15:00:00|1262.07|1244.97|1269.9|1252.8|1276.05|1258.95|1259.54|1242.44|4191
1651075200000|2022-04-27 16:00:00|1269.98|1252.88|1282.52|1265.42|1287.65|1270.55|1267.03|1249.93|3496
1651078800000|2022-04-27 17:00:00|1282.56|1265.46|1281.13|1264.03|1286.46|1269.36|1277.06|1259.96|4408
1651082400000|2022-04-27 18:00:00|1281.14|1264.04|1265.07|1247.97|1284|1266.9|1264.32|1247.22|4349
1651086000000|2022-04-27 19:00:00|1265.14|1248.04|1268.78|1251.68|1270.97|1253.87|1259.85|1242.75|4439
1651089600000|2022-04-27 20:00:00|1268.71|1251.61|1273.72|1256.62|1281.02|1263.92|1268.11|1251.01|3486
1651093200000|2022-04-27 21:00:00|1273.67|1256.57|1279.57|1262.47|1283|1265.9|1273.65|1256.55|1509
1651096800000|2022-04-27 22:00:00|1279.58|1262.48|1273.89|1256.79|1282.05|1264.95|1273.13|1256.03|2832
1651100400000|2022-04-27 23:00:00|1273.8|1256.7|1282.95|1265.85|1284.5|1267.4|1273.36|1256.26|2251
1651104000000|2022-04-28 00:00:00|1282.87|1265.77|1283.28|1266.18|1285.82|1268.72|1277.75|1260.65|2911
1651107600000|2022-04-28 01:00:00|1283.34|1266.24|1268.32|1251.22|1292.04|1274.94|1267.43|1250.33|3568
1651111200000|2022-04-28 02:00:00|1268.39|1251.29|1277.06|1259.96|1278.87|1261.77|1267.2|1250.1|2098
1651114800000|2022-04-28 03:00:00|1277.01|1259.91|1270.34|1253.24|1278.71|1261.61|1270.12|1253.02|2760
1651118400000|2022-04-28 04:00:00|1270.31|1253.21|1271.13|1254.03|1274.39|1257.29|1269.18|1252.08|2450
1651122000000|2022-04-28 05:00:00|1271.1|1254|1268.84|1251.74|1272.08|1254.98|1265.29|1248.19|2127
1651125600000|2022-04-28 06:00:00|1268.87|1251.77|1272.63|1255.53|1274.18|1257.08|1266.03|1248.93|2205
1651129200000|2022-04-28 07:00:00|1272.64|1255.54|1285.97|1268.87|1288.05|1270.95|1270.24|1253.14|3125
1651132800000|2022-04-28 08:00:00|1285.98|1268.88|1299.05|1281.95|1303.47|1286.37|1284.91|1267.81|2803
1651136400000|2022-04-28 09:00:00|1299.04|1281.94|1305.05|1287.95|1306.81|1289.71|1298.54|1281.44|2824
1651140000000|2022-04-28 10:00:00|1305.09|1287.99|1288.46|1271.36|1305.73|1288.63|1285.87|1268.77|2702
1651143600000|2022-04-28 11:00:00|1288.48|1271.38|1286.87|1269.77|1293.15|1276.05|1285.99|1268.89|2521
1651147200000|2022-04-28 12:00:00|1286.55|1269.45|1274.05|1256.95|1290.8|1273.7|1273.09|1255.99|4249
1651150800000|2022-04-28 13:00:00|1274.04|1256.94|1258.99|1241.89|1274.88|1257.78|1257.84|1240.74|5648
1651154400000|2022-04-28 14:00:00|1259.06|1241.96|1261.04|1243.94|1262.9|1245.8|1249.03|1231.93|4897
1651158000000|2022-04-28 15:00:00|1261.05|1243.95|1260.14|1243.04|1293.28|1276.18|1251.2|1234.1|6446
1651161600000|2022-04-28 16:00:00|1260.16|1243.06|1282.08|1264.98|1283.61|1266.51|1250.62|1233.52|5846
1651165200000|2022-04-28 17:00:00|1281.92|1264.82|1284.61|1267.51|1287.73|1270.63|1270.57|1253.47|4655
1651168800000|2022-04-28 18:00:00|1284.59|1267.49|1281.73|1264.63|1287.81|1270.71|1280.97|1263.87|4154
1651172400000|2022-04-28 19:00:00|1281.72|1264.62|1274.95|1257.85|1287.78|1270.68|1273.22|1256.12|3547
1651176000000|2022-04-28 20:00:00|1275.05|1257.95|1279.36|1262.26|1287.6|1270.5|1267.27|1250.17|4453
1651179600000|2022-04-28 21:00:00|1279.11|1262.01|1272.72|1255.62|1282.86|1265.76|1269.73|1252.63|1917
1651183200000|2022-04-28 22:00:00|1272.59|1255.49|1270.6|1253.5|1273.92|1256.82|1263.94|1246.84|2213
1651186800000|2022-04-28 23:00:00|1270.59|1253.49|1274.77|1257.67|1276.04|1258.94|1267.07|1249.97|1975
1651190400000|2022-04-29 00:00:00|1274.8|1257.7|1278.4|1261.3|1279.64|1262.54|1270.04|1252.94|2621
1651194000000|2022-04-29 01:00:00|1278.43|1261.33|1276.59|1259.49|1281.57|1264.47|1272.86|1255.76|2441
1651197600000|2022-04-29 02:00:00|1276.6|1259.5|1259.47|1242.37|1276.92|1259.82|1254.87|1237.77|2654
1651201200000|2022-04-29 03:00:00|1259.55|1242.45|1261.91|1244.81|1262.23|1245.13|1254.62|1237.52|3161
1651204800000|2022-04-29 04:00:00|1261.9|1244.8|1266.19|1249.09|1268.01|1250.91|1252.97|1235.87|2650
1651208400000|2022-04-29 05:00:00|1266.04|1248.94|1264|1246.9|1270.07|1252.97|1264|1246.9|2327
1651212000000|2022-04-29 06:00:00|1264.04|1246.94|1266.55|1249.45|1266.99|1249.89|1259.2|1242.1|2553
1651215600000|2022-04-29 07:00:00|1266.2|1249.1|1270.73|1253.63|1272.83|1255.73|1265.7|1248.6|2198
1651219200000|2022-04-29 08:00:00|1270.74|1253.64|1259.05|1241.95|1271.92|1254.82|1258.93|1241.83|3075
1651222800000|2022-04-29 09:00:00|1259|1241.9|1248.71|1231.61|1259.09|1241.99|1246.08|1228.98|4328
1651226400000|2022-04-29 10:00:00|1248.8|1231.7|1231.96|1214.86|1253.2|1236.1|1226.41|1209.31|4172
1651230000000|2022-04-29 11:00:00|1231.64|1214.54|1225.74|1208.64|1234.77|1217.67|1217.43|1200.33|4880
1651233600000|2022-04-29 12:00:00|1225.75|1208.65|1239.51|1222.41|1244.05|1226.95|1219.66|1202.56|4192
1651237200000|2022-04-29 13:00:00|1239.5|1222.4|1248.23|1231.13|1250.52|1233.42|1233.49|1216.39|4822
1651240800000|2022-04-29 14:00:00|1248.2|1231.1|1235.4|1218.3|1248.99|1231.89|1229.15|1212.05|4789
1651244400000|2022-04-29 15:00:00|1235.38|1218.28|1238.86|1221.76|1241.41|1224.31|1229.97|1212.87|4190
1651248000000|2022-04-29 16:00:00|1238.84|1221.74|1217.54|1200.44|1238.84|1221.74|1214.5|1197.4|4286
1651251600000|2022-04-29 17:00:00|1217.66|1200.56|1222.01|1204.91|1226.82|1209.72|1215.39|1198.29|4359
1651255200000|2022-04-29 18:00:00|1222.06|1204.96|1216.11|1199.01|1227.39|1210.29|1205.39|1188.29|4694
1651258800000|2022-04-29 19:00:00|1216.16|1199.06|1201.19|1184.09|1218.27|1201.17|1192.78|1175.68|5693
1651262400000|2022-04-29 20:00:00|1201.23|1184.13|1202.63|1185.53|1211.92|1194.82|1199.77|1182.67|3917
1651302000000|2022-04-30 07:00:00|1223.95|1206.85|1218.99|1201.89|1224.02|1206.92|1217.37|1200.27|1291
1651305600000|2022-04-30 08:00:00|1219.01|1201.91|1212.49|1195.39|1222.09|1204.99|1207.54|1190.44|2404
1651309200000|2022-04-30 09:00:00|1212.43|1195.33|1209.77|1192.67|1213.05|1195.95|1207.13|1190.03|1874
1651312800000|2022-04-30 10:00:00|1209.82|1192.72|1211.1|1194|1213.38|1196.28|1206.49|1189.39|1836
1651316400000|2022-04-30 11:00:00|1211.07|1193.97|1213.45|1196.35|1213.6|1196.5|1210.99|1193.89|310
1651320000000|2022-04-30 12:00:00|1214.02|1196.92|1210.16|1193.06|1217.43|1200.33|1210.16|1193.06|1612
1651323600000|2022-04-30 13:00:00|1210.13|1193.03|1201.58|1184.48|1214.28|1197.18|1200.12|1183.02|2130
1651327200000|2022-04-30 14:00:00|1201.54|1184.44|1178.44|1161.34|1207.8|1190.7|1176.63|1159.53|3705
1651330800000|2022-04-30 15:00:00|1178.43|1161.33|1188.99|1171.89|1191.98|1174.88|1173.33|1156.23|3648
1651334400000|2022-04-30 16:00:00|1189|1171.9|1180.46|1163.36|1193.5|1176.4|1179.58|1162.48|2814
1651338000000|2022-04-30 17:00:00|1181.01|1163.91|1162.93|1145.83|1181.37|1164.27|1160.33|1143.23|3921
1651341600000|2022-04-30 18:00:00|1162.59|1145.49|1165.24|1148.14|1170.14|1153.04|1159.63|1142.53|3183
1651345200000|2022-04-30 19:00:00|1165.22|1148.12|1176.84|1159.74|1179.24|1162.14|1163.34|1146.24|3314
1651348800000|2022-04-30 20:00:00|1176.74|1159.64|1170.42|1153.32|1178.04|1160.94|1169.44|1152.34|1988
1651352400000|2022-04-30 21:00:00|1170.44|1153.34|1164.11|1147.01|1171.94|1154.84|1164.11|1147.01|1290
1651356000000|2022-04-30 22:00:00|1164.08|1146.98|1140.3|1123.2|1164.08|1146.98|1136.28|1119.18|5809
1651359600000|2022-04-30 23:00:00|1140.31|1123.21|1105.25|1088.15|1145.7|1128.6|1071.89|1059.34|9209
1651363200000|2022-05-01 00:00:00|1105.06|1087.96|1104.46|1087.36|1116.71|1099.61|1093.66|1076.56|6153
1651366800000|2022-05-01 01:00:00|1104.43|1087.33|1127.47|1110.37|1128.16|1111.06|1091.48|1074.38|6245
1651370400000|2022-05-01 02:00:00|1127.28|1110.18|1117.2|1100.1|1131.21|1114.11|1115.63|1098.53|4452
1651374000000|2022-05-01 03:00:00|1117.19|1100.09|1122.43|1105.33|1125.99|1108.89|1117.07|1099.97|3597
1651377600000|2022-05-01 04:00:00|1122.38|1105.28|1111.17|1094.07|1123.47|1106.37|1108.7|1091.6|2955
1651381200000|2022-05-01 05:00:00|1111.16|1094.06|1125.97|1108.87|1131.8|1114.7|1109.96|1092.86|4681
1651384800000|2022-05-01 06:00:00|1125.98|1108.88|1122.45|1105.35|1130.91|1113.81|1121.3|1104.2|3502
1651388400000|2022-05-01 07:00:00|1122.41|1105.31|1118.11|1101.01|1123.15|1106.05|1115.24|1098.14|2653
1651392000000|2022-05-01 08:00:00|1118.15|1101.05|1126.86|1109.76|1127.43|1110.33|1117.87|1100.77|2763
1651395600000|2022-05-01 09:00:00|1126.89|1109.79|1121.23|1104.13|1127.84|1110.74|1116.79|1099.69|2691
1651399200000|2022-05-01 10:00:00|1121.2|1104.1|1123.08|1105.98|1126.95|1109.85|1120.19|1103.09|2829
1651402800000|2022-05-01 11:00:00|1123.07|1105.97|1117.01|1099.91|1125.87|1108.77|1116.92|1099.82|3299
1651406400000|2022-05-01 12:00:00|1117|1099.9|1113.23|1096.13|1118.8|1101.7|1108.45|1091.35|4054
1651410000000|2022-05-01 13:00:00|1113.28|1096.18|1112|1094.9|1120.23|1103.13|1111.03|1093.93|2928
1651413600000|2022-05-01 14:00:00|1112.01|1094.91|1109.84|1092.74|1115.81|1098.71|1106.34|1089.24|2747
1651417200000|2022-05-01 15:00:00|1109.89|1092.79|1140.26|1123.16|1145.33|1128.23|1109.84|1092.74|4720
1651420800000|2022-05-01 16:00:00|1140.39|1123.29|1145.39|1128.29|1151.01|1133.91|1136.54|1119.44|4282
1651424400000|2022-05-01 17:00:00|1145.32|1128.22|1144.52|1127.42|1156.8|1139.7|1143.97|1126.87|3217
1651428000000|2022-05-01 18:00:00|1144.54|1127.44|1118.09|1100.99|1144.66|1127.56|1117.89|1100.79|3937
1651431600000|2022-05-01 19:00:00|1118.1|1101|1107.49|1088.89|1119|1101.9|1099.04|1081.94|4451
1651435200000|2022-05-01 20:00:00|1107.48|1088.88|1126.69|1108.09|1127.49|1108.89|1103.01|1084.41|3135
1651438800000|2022-05-01 21:00:00|1126.68|1108.08|1120.94|1103.84|1128.08|1110.98|1112.92|1095.82|2696
1651442400000|2022-05-01 22:00:00|1120.95|1103.85|1126.21|1109.11|1136.04|1118.94|1120.47|1103.37|2717
1651446000000|2022-05-01 23:00:00|1126.23|1109.13|1138.89|1121.79|1145.83|1128.73|1122.73|1105.63|4461
1651449600000|2022-05-02 00:00:00|1138.87|1121.77|1146.09|1128.99|1152.36|1135.26|1137.46|1120.36|4610
1651453200000|2022-05-02 01:00:00|1146.11|1129.01|1136.43|1119.33|1151.03|1133.93|1135.89|1118.79|3722
1651456800000|2022-05-02 02:00:00|1136.42|1119.32|1133.4|1116.3|1136.44|1119.34|1129.28|1112.18|3478
1651460400000|2022-05-02 03:00:00|1133.41|1116.31|1130.15|1113.05|1136.01|1118.91|1130.06|1112.96|3408
1651464000000|2022-05-02 04:00:00|1130.3|1113.2|1138.19|1121.09|1141.5|1124.4|1127.5|1110.4|3903
1651467600000|2022-05-02 05:00:00|1138.2|1121.1|1140.06|1122.96|1140.26|1123.16|1134.02|1116.92|2854
1651471200000|2022-05-02 06:00:00|1139.93|1122.83|1134.04|1116.94|1144.82|1127.72|1134.01|1116.91|3067
1651474800000|2022-05-02 07:00:00|1134.05|1116.95|1133.08|1115.98|1140.98|1123.88|1131.25|1114.15|2871
1651478400000|2022-05-02 08:00:00|1133.07|1115.97|1126.97|1109.87|1137.11|1120.01|1121.21|1104.11|3887
1651482000000|2022-05-02 09:00:00|1126.83|1109.73|1113.09|1095.99|1127.68|1110.58|1113|1095.9|3068
1651485600000|2022-05-02 10:00:00|1113.15|1096.05|1110.9|1093.8|1115.62|1098.52|1109.01|1091.91|3212
1651489200000|2022-05-02 11:00:00|1110.54|1093.44|1098.61|1081.51|1112.05|1094.95|1096.32|1079.22|4070
1651492800000|2022-05-02 12:00:00|1098.97|1081.87|1101.7|1084.6|1108.87|1091.77|1096.19|1079.09|3482
1651496400000|2022-05-02 13:00:00|1101.63|1084.53|1122.23|1105.13|1126.88|1109.78|1096.49|1079.39|7127
1651500000000|2022-05-02 14:00:00|1122.22|1105.12|1128.95|1111.85|1136.85|1119.75|1113.16|1096.06|6268
1651503600000|2022-05-02 15:00:00|1128.98|1111.88|1126.61|1109.51|1133.8|1116.7|1122.02|1104.92|5262
1651507200000|2022-05-02 16:00:00|1126.72|1109.62|1113.4|1096.3|1129.31|1112.21|1112.36|1095.26|4681
1651510800000|2022-05-02 17:00:00|1113.46|1096.36|1095.14|1078.04|1113.67|1096.57|1090.16|1073.06|5414
1651514400000|2022-05-02 18:00:00|1094.91|1077.81|1100.03|1082.93|1104.1|1087|1086.54|1069.44|5482
1651518000000|2022-05-02 19:00:00|1100.11|1083.01|1116.95|1099.85|1117.93|1100.83|1098|1080.9|4972
1651521600000|2022-05-02 20:00:00|1117.05|1099.95|1114.84|1097.74|1123.98|1106.88|1114.27|1097.17|2873
1651525200000|2022-05-02 21:00:00|1114.87|1097.77|1137.2|1120.1|1138.91|1121.81|1112.6|1095.5|2272
1651528800000|2022-05-02 22:00:00|1137.27|1120.17|1129.79|1112.69|1147.54|1130.44|1129.18|1112.08|2597
1651532400000|2022-05-02 23:00:00|1129.8|1112.7|1125.31|1108.21|1135.15|1118.05|1123.19|1106.09|3180
1651536000000|2022-05-03 00:00:00|1125.37|1108.27|1116.67|1099.57|1126.1|1109|1115.06|1097.96|2478
1651539600000|2022-05-03 01:00:00|1116.7|1099.6|1129.43|1112.33|1130|1112.9|1114.07|1096.97|2499
1651543200000|2022-05-03 02:00:00|1129.97|1112.87|1129.97|1112.87|1135.96|1118.86|1125.26|1108.16|2687
1651546800000|2022-05-03 03:00:00|1130.01|1112.91|1136.74|1119.64|1140.46|1123.36|1129.1|1112|2836
1651550400000|2022-05-03 04:00:00|1136.84|1119.74|1142.05|1124.95|1143.16|1126.06|1135.55|1118.45|2820
1651554000000|2022-05-03 05:00:00|1142.12|1125.02|1143.36|1126.26|1143.36|1126.26|1131.73|1114.63|2852
1651557600000|2022-05-03 06:00:00|1143.25|1126.15|1137.69|1120.59|1143.45|1126.35|1133.32|1116.22|1983
1651561200000|2022-05-03 07:00:00|1137.98|1120.88|1141.99|1124.89|1142.11|1125.01|1135.25|1118.15|2475
1651564800000|2022-05-03 08:00:00|1142.01|1124.91|1142.92|1125.82|1146.14|1129.04|1140.46|1123.36|2412
1651568400000|2022-05-03 09:00:00|1142.94|1125.84|1133.92|1116.82|1143.08|1125.98|1133.1|1116|1963
1651572000000|2022-05-03 10:00:00|1133.95|1116.85|1127.67|1110.57|1134.79|1117.69|1125.63|1108.53|2224
1651575600000|2022-05-03 11:00:00|1127.47|1110.37|1149.45|1132.35|1157.84|1140.74|1123.03|1105.93|3797
1651579200000|2022-05-03 12:00:00|1149.46|1132.36|1141.97|1124.87|1151.86|1134.76|1138.95|1121.85|3201
1651582800000|2022-05-03 13:00:00|1141.92|1124.82|1133.98|1116.88|1143.42|1126.32|1125.22|1108.12|4405
1651586400000|2022-05-03 14:00:00|1134.07|1116.97|1130.72|1113.62|1139.85|1122.75|1122.29|1105.19|4785
1651590000000|2022-05-03 15:00:00|1130.45|1113.35|1132.94|1115.84|1137.86|1120.76|1127.1|1110|4060
1651593600000|2022-05-03 16:00:00|1132.95|1115.85|1123.01|1105.91|1137.56|1120.46|1121.55|1104.45|4144
1651597200000|2022-05-03 17:00:00|1123.07|1105.97|1118.08|1100.98|1130.49|1113.39|1117.88|1100.78|3349
1651600800000|2022-05-03 18:00:00|1117.99|1100.89|1101.96|1084.86|1117.99|1100.89|1094.34|1077.24|5625
1651604400000|2022-05-03 19:00:00|1102.07|1084.97|1096.31|1079.21|1102.44|1085.34|1090.3|1073.2|4900
1651608000000|2022-05-03 20:00:00|1096.36|1079.26|1109.92|1092.82|1110.58|1093.48|1088.83|1071.73|2880
1651611600000|2022-05-03 21:00:00|1109.58|1092.48|1111.18|1094.08|1116.1|1099|1101.9|1084.8|2208
1651615200000|2022-05-03 22:00:00|1111.2|1094.1|1119.19|1102.09|1123.86|1106.76|1109.67|1092.57|2448
1651618800000|2022-05-03 23:00:00|1119.12|1102.02|1120.81|1103.71|1121.79|1104.69|1112.86|1095.76|3100
1651622400000|2022-05-04 00:00:00|1120.84|1103.74|1131.11|1114.01|1131.45|1114.35|1117.17|1100.07|3227
1651626000000|2022-05-04 01:00:00|1131.13|1114.03|1125.18|1108.08|1141.08|1123.98|1123.98|1106.88|3274
1651629600000|2022-05-04 02:00:00|1125.17|1108.07|1127.75|1110.65|1136.17|1119.07|1124.31|1107.21|2833
1651633200000|2022-05-04 03:00:00|1127.77|1110.67|1131.13|1114.03|1135.12|1118.02|1127.77|1110.67|3244
1651636800000|2022-05-04 04:00:00|1131.14|1114.04|1128.2|1111.1|1137.32|1120.22|1125.93|1108.83|2565
1651640400000|2022-05-04 05:00:00|1128.21|1111.11|1125.68|1108.58|1130.63|1113.53|1123.46|1106.36|3087
1651644000000|2022-05-04 06:00:00|1125.69|1108.59|1132.67|1115.57|1134.56|1117.46|1124.54|1107.44|3025
1651647600000|2022-05-04 07:00:00|1132.68|1115.58|1141.78|1124.68|1141.97|1124.87|1129.58|1112.48|2688
1651651200000|2022-05-04 08:00:00|1141.83|1124.73|1145.85|1128.75|1155.45|1138.35|1141.78|1124.68|4069
1651654800000|2022-05-04 09:00:00|1145.93|1128.83|1138.72|1121.62|1146.67|1129.57|1138.04|1120.94|2765
1651658400000|2022-05-04 10:00:00|1138.73|1121.63|1154.49|1137.39|1155.04|1137.94|1137.77|1120.67|3149
1651662000000|2022-05-04 11:00:00|1154.31|1137.21|1153.93|1136.83|1160.82|1143.72|1147.67|1130.57|3439
1651665600000|2022-05-04 12:00:00|1153.96|1136.86|1145.09|1127.99|1157.91|1140.81|1141.69|1124.59|3525
1651669200000|2022-05-04 13:00:00|1145.3|1128.2|1129.36|1112.26|1149.11|1132.01|1129.35|1112.25|3190
1651672800000|2022-05-04 14:00:00|1129.38|1112.28|1130.11|1113.01|1139.58|1122.48|1128.44|1111.34|4057
1651676400000|2022-05-04 15:00:00|1130.16|1113.06|1130.57|1113.47|1133.18|1116.08|1120.24|1103.14|4298
1651680000000|2022-05-04 16:00:00|1130.42|1113.32|1146.99|1129.89|1150.89|1133.79|1124.71|1107.61|4864
1651683600000|2022-05-04 17:00:00|1147.12|1130.02|1141.65|1124.55|1148.95|1131.85|1132.25|1115.15|4408
1651687200000|2022-05-04 18:00:00|1141.71|1124.61|1187.02|1169.92|1193.75|1176.65|1131.75|1115.39|8780
1651690800000|2022-05-04 19:00:00|1187|1169.9|1210.67|1193.57|1217.62|1200.52|1186.43|1169.33|7051
1651694400000|2022-05-04 20:00:00|1210.71|1193.61|1215.21|1198.11|1216.85|1199.75|1209.86|1192.76|2926
1651698000000|2022-05-04 21:00:00|1215.22|1198.12|1221.42|1204.32|1223.16|1206.06|1215.22|1198.12|1928
1651701600000|2022-05-04 22:00:00|1221.43|1204.33|1221.5|1204.4|1224.78|1207.68|1219.6|1202.5|2522
1651705200000|2022-05-04 23:00:00|1221.28|1204.18|1228.16|1211.06|1229.04|1211.94|1217.89|1200.79|2706
1651708800000|2022-05-05 00:00:00|1228.17|1211.07|1227.02|1209.92|1237.17|1220.07|1224|1206.9|2998
1651712400000|2022-05-05 01:00:00|1227.03|1209.93|1225.89|1208.79|1231.47|1214.37|1224.92|1207.82|2149
1651716000000|2022-05-05 02:00:00|1225.95|1208.85|1231.73|1214.63|1232.16|1215.06|1225.01|1207.91|1998
1651719600000|2022-05-05 03:00:00|1231.68|1214.58|1224.05|1206.95|1231.96|1214.86|1219.06|1201.96|2060
1651723200000|2022-05-05 04:00:00|1224.08|1206.98|1220.97|1203.87|1224.3|1207.2|1218.41|1201.31|1955
1651726800000|2022-05-05 05:00:00|1220.96|1203.86|1207.96|1190.86|1221.77|1204.67|1206.04|1188.94|2851
1651730400000|2022-05-05 06:00:00|1208.06|1190.96|1204.47|1187.37|1212.85|1195.75|1203.28|1186.18|2619
1651734000000|2022-05-05 07:00:00|1204.44|1187.34|1207.49|1190.39|1209.88|1192.78|1199.76|1182.66|3295
1651737600000|2022-05-05 08:00:00|1207.47|1190.37|1199.02|1181.92|1211.25|1194.15|1196.34|1179.24|3002
1651741200000|2022-05-05 09:00:00|1199.03|1181.93|1198.05|1180.95|1203.07|1185.97|1194.72|1177.62|2327
1651744800000|2022-05-05 10:00:00|1198.06|1180.96|1203.96|1186.86|1216.13|1199.03|1196.97|1179.87|2704
1651748400000|2022-05-05 11:00:00|1203.95|1186.85|1200.16|1183.06|1215|1197.9|1198.97|1181.87|2903
1651752000000|2022-05-05 12:00:00|1200.14|1183.04|1207.06|1189.96|1211.09|1193.99|1198.3|1181.2|2619
1651755600000|2022-05-05 13:00:00|1207.11|1190.01|1182.27|1165.17|1207.23|1190.13|1180.3|1163.2|4563
1651759200000|2022-05-05 14:00:00|1182.25|1165.15|1149.32|1132.22|1188.88|1171.78|1144.18|1127.08|8193
1651762800000|2022-05-05 15:00:00|1149.09|1131.99|1099.28|1082.18|1149.48|1132.38|1090.1|1073|8591
1651766400000|2022-05-05 16:00:00|1099.27|1082.17|1099.9|1082.8|1112.73|1095.63|1093.35|1076.25|7736
1651770000000|2022-05-05 17:00:00|1099.98|1082.88|1096.16|1079.06|1111.12|1094.02|1096.01|1078.91|6918
1651773600000|2022-05-05 18:00:00|1096.2|1079.1|1092.76|1075.66|1105.95|1088.85|1073.48|1056.38|7683
1651777200000|2022-05-05 19:00:00|1092.8|1075.7|1094.2|1077.1|1096.36|1079.26|1074.81|1057.71|9371
1651780800000|2022-05-05 20:00:00|1094.08|1076.98|1102.09|1084.99|1102.09|1084.99|1083.92|1066.82|4686
1651784400000|2022-05-05 21:00:00|1102.1|1085|1094.65|1077.55|1103.17|1086.07|1092.66|1075.56|2385
1651788000000|2022-05-05 22:00:00|1094.71|1077.61|1088.25|1071.15|1096.94|1079.84|1086.74|1069.64|2951
1651791600000|2022-05-05 23:00:00|1088.27|1071.17|1099.89|1082.79|1101.9|1084.8|1088.11|1071.01|3613
1651795200000|2022-05-06 00:00:00|1099.92|1082.82|1095.83|1078.73|1104.58|1087.48|1089.54|1072.44|3566
1651798800000|2022-05-06 01:00:00|1095.91|1078.81|1096.23|1079.13|1100.37|1083.27|1089.89|1072.79|3154
1651802400000|2022-05-06 02:00:00|1096.21|1079.11|1103.5|1086.4|1109.45|1092.35|1096.06|1078.96|3038
1651806000000|2022-05-06 03:00:00|1103.59|1086.49|1106.83|1089.73|1108.71|1091.61|1100.95|1083.85|2735
1651809600000|2022-05-06 04:00:00|1106.88|1089.78|1101.06|1083.96|1106.94|1089.84|1093.07|1075.97|3793
1651813200000|2022-05-06 05:00:00|1101.52|1084.42|1103.76|1086.66|1104.85|1087.75|1095|1077.9|2898
1651816800000|2022-05-06 06:00:00|1103.77|1086.67|1104.86|1087.76|1110.87|1093.77|1099.83|1082.73|3576
1651820400000|2022-05-06 07:00:00|1104.92|1087.82|1091.5|1074.4|1108.76|1091.66|1073.57|1056.47|5631
1651824000000|2022-05-06 08:00:00|1091.46|1074.36|1088.04|1070.94|1099.88|1082.78|1085.47|1068.37|5944
1651827600000|2022-05-06 09:00:00|1087.99|1070.89|1095.99|1078.89|1100.74|1083.64|1085.3|1068.2|4988
1651831200000|2022-05-06 10:00:00|1095.96|1078.86|1080.66|1063.56|1097.75|1080.65|1074.18|1057.08|4976
1651834800000|2022-05-06 11:00:00|1080.67|1063.57|1068.87|1051.77|1090.03|1072.93|1059.18|1042.08|7017
1651838400000|2022-05-06 12:00:00|1068.88|1051.78|1074.04|1056.94|1092.59|1075.49|1068.08|1050.98|7219
1651842000000|2022-05-06 13:00:00|1074.05|1056.95|1064.05|1046.95|1081.97|1064.87|1048.98|1031.88|7200
1651845600000|2022-05-06 14:00:00|1064.09|1046.99|1082.16|1065.06|1085.37|1068.27|1060.05|1042.95|8674
1651849200000|2022-05-06 15:00:00|1082.11|1065.01|1079|1061.9|1098.88|1081.78|1077.24|1060.14|7613
1651852800000|2022-05-06 16:00:00|1078.74|1061.64|1084.68|1067.58|1087.99|1070.89|1070.27|1053.17|7150
1651856400000|2022-05-06 17:00:00|1084.7|1067.6|1072.51|1055.41|1084.95|1067.85|1069.1|1052|6010
1651860000000|2022-05-06 18:00:00|1072.52|1055.42|1075.96|1058.86|1080.58|1063.48|1067.23|1050.13|5595
1651863600000|2022-05-06 19:00:00|1076.01|1058.91|1084.52|1067.42|1088.49|1071.39|1069.84|1052.74|5728
1651867200000|2022-05-06 20:00:00|1084.5|1067.4|1091.03|1073.93|1091.98|1074.88|1079.29|1062.19|3569
1651906800000|2022-05-07 07:00:00|1066.72|1049.62|1082.35|1065.25|1083.81|1066.71|1066.06|1048.96|3804
1651910400000|2022-05-07 08:00:00|1082.2|1065.1|1087.86|1070.76|1092.59|1075.49|1078.55|1061.45|4072
1651914000000|2022-05-07 09:00:00|1087.91|1070.81|1081.9|1064.8|1090.92|1073.82|1080.59|1063.49|2847
1651917600000|2022-05-07 10:00:00|1081.87|1064.77|1085.03|1067.93|1089.6|1072.5|1079.02|1061.92|2741
1651921200000|2022-05-07 11:00:00|1085.04|1067.94|1085.97|1068.87|1092.56|1075.46|1083|1065.9|2609
1651924800000|2022-05-07 12:00:00|1086.06|1068.96|1085.06|1067.96|1089.77|1072.67|1077.01|1059.91|2914
1651928400000|2022-05-07 13:00:00|1085.07|1067.97|1074.78|1057.68|1086.03|1068.93|1073.17|1056.07|3470
1651932000000|2022-05-07 14:00:00|1074.85|1057.75|1082|1064.9|1082.49|1065.39|1072.96|1055.86|2616
1651935600000|2022-05-07 15:00:00|1082.01|1064.91|1080.71|1063.61|1085.1|1068|1077.86|1060.76|2823
1651939200000|2022-05-07 16:00:00|1080.75|1063.65|1079.12|1062.02|1082.97|1065.87|1070.93|1053.83|2369
1651942800000|2022-05-07 17:00:00|1079.06|1061.96|1068.01|1050.91|1079.09|1061.99|1066.16|1049.06|2437
1651946400000|2022-05-07 18:00:00|1068.04|1050.94|1073.73|1056.63|1081.53|1064.43|1067.43|1050.33|2366
1651950000000|2022-05-07 19:00:00|1073.88|1056.78|1074.45|1057.35|1077.96|1060.86|1072.72|1055.62|2129
1651953600000|2022-05-07 20:00:00|1074.44|1057.34|1067.85|1050.75|1074.51|1057.41|1065.06|1047.96|2997
1651957200000|2022-05-07 21:00:00|1067.82|1050.72|1029.68|1012.58|1067.82|1050.72|1029.68|1012.58|4583
1651960800000|2022-05-07 22:00:00|1029.7|1012.6|1021.78|1004.68|1040.69|1023.59|1010.17|993.07|6490
1651964400000|2022-05-07 23:00:00|1021.49|1004.39|1029.48|1012.38|1042.18|1025.08|1019.86|1002.76|6008
1651968000000|2022-05-08 00:00:00|1029.49|1012.39|1023.25|1006.15|1038.05|1020.95|1021.9|1004.8|4367
1651971600000|2022-05-08 01:00:00|1023.26|1006.16|1015.2|998.1|1027.78|1010.68|1013.36|996.26|5331
1651975200000|2022-05-08 02:00:00|1015.22|998.12|1011|993.9|1019.78|1002.68|999.28|982.18|7284
1651978800000|2022-05-08 03:00:00|1011.03|993.93|1012.91|995.81|1014|996.9|1000.77|983.67|5589
1651982400000|2022-05-08 04:00:00|1013.04|995.94|1012.88|995.78|1022.23|1005.13|1012.75|995.65|3444
1651986000000|2022-05-08 05:00:00|1012.91|995.81|1015.08|997.98|1018.64|1001.54|1009.88|992.78|3113
1651989600000|2022-05-08 06:00:00|1015.1|998|1025.59|1008.49|1029.24|1012.14|1015.06|997.96|3658
1651993200000|2022-05-08 07:00:00|1025.57|1008.47|1024|1006.9|1030.61|1013.51|1020.27|1003.17|3170
1651996800000|2022-05-08 08:00:00|1023.94|1006.84|1025.03|1007.93|1026.9|1009.8|1018.99|1001.89|2526
1652000400000|2022-05-08 09:00:00|1025.04|1007.94|1022.66|1005.56|1027.87|1010.77|1020.19|1003.09|2995
1652004000000|2022-05-08 10:00:00|1022.71|1005.61|1037.05|1019.95|1042.67|1025.57|1019.9|1002.8|3559
1652007600000|2022-05-08 11:00:00|1037.03|1019.93|1036.95|1019.85|1045.49|1028.39|1033.09|1015.99|3278
1652011200000|2022-05-08 12:00:00|1036.81|1019.71|1027.51|1010.41|1038.92|1021.82|1024.05|1006.95|3761
1652014800000|2022-05-08 13:00:00|1027.46|1010.36|1009.52|992.42|1028.83|1011.73|1008.99|991.89|4719
1652018400000|2022-05-08 14:00:00|1009.64|992.54|1023.01|1005.91|1028.43|1011.33|1006.89|989.79|6565
1652022000000|2022-05-08 15:00:00|1023.04|1005.94|1017.15|1000.05|1029.38|1012.28|1017.14|1000.04|4959
1652025600000|2022-05-08 16:00:00|1017.16|1000.06|1018.73|1001.63|1028.15|1011.05|1016.37|999.27|4437
1652029200000|2022-05-08 17:00:00|1018.74|1001.64|1011.29|994.19|1019.52|1002.42|993.21|976.11|7488
1652032800000|2022-05-08 18:00:00|1011.51|994.41|1027.02|1009.92|1027.9|1010.8|1001.39|984.29|6067
1652036400000|2022-05-08 19:00:00|1026.83|1009.73|1031.82|1013.22|1034.35|1017.25|1025.09|1007.99|3725
1652040000000|2022-05-08 20:00:00|1031.79|1013.19|1019.62|1001.02|1033.6|1015|1017.46|998.86|3726
1652043600000|2022-05-08 21:00:00|1019.63|1001.03|1027.84|1010.74|1030.51|1013.41|1019.57|1000.97|2187
1652047200000|2022-05-08 22:00:00|1027.83|1010.73|1015.62|998.52|1027.89|1010.79|1010.93|993.83|4243
1652050800000|2022-05-08 23:00:00|1015.6|998.5|1007.9|990.8|1016.61|999.51|1002.48|985.38|4318
1652054400000|2022-05-09 00:00:00|1007.96|990.86|1019.47|1002.37|1024.31|1007.21|1005.88|988.78|4892
1652058000000|2022-05-09 01:00:00|1019.48|1002.38|1005.52|988.42|1020.59|1003.49|1004.36|987.26|4200
1652061600000|2022-05-09 02:00:00|1005.48|988.38|983.41|966.31|1006.12|989.02|977.54|960.44|6765
1652065200000|2022-05-09 03:00:00|983.4|966.3|988.99|971.89|997.34|980.24|980.97|963.87|4726
1652068800000|2022-05-09 04:00:00|989.06|971.96|993.16|976.06|1000.93|983.83|988.07|970.97|4506
1652072400000|2022-05-09 05:00:00|993.15|976.05|981.8|964.7|997|979.9|980.05|962.95|4353
1652076000000|2022-05-09 06:00:00|981.79|964.69|977.79|960.69|986.8|969.7|968.12|951.02|5820
1652079600000|2022-05-09 07:00:00|977.59|960.49|976.33|959.23|987.53|970.43|972.96|955.86|5371
1652083200000|2022-05-09 08:00:00|976.63|959.53|978.06|960.96|978.52|961.42|964|946.9|6092
1652086800000|2022-05-09 09:00:00|978.04|960.94|971.71|954.61|982.87|965.77|970.2|953.1|4932
1652090400000|2022-05-09 10:00:00|971.73|954.63|924.94|907.84|973.39|956.29|920.78|903.68|7610
1652094000000|2022-05-09 11:00:00|924.97|907.87|948.04|930.94|951.57|934.47|917.61|900.51|7519
1652097600000|2022-05-09 12:00:00|948.06|930.96|936.87|919.77|953.09|935.99|935.33|918.23|5955
1652101200000|2022-05-09 13:00:00|937.08|919.98|945.56|928.46|956.66|939.56|925.41|908.31|8367
1652104800000|2022-05-09 14:00:00|945.64|928.54|927.22|910.12|947.02|929.92|922.54|905.44|8329
1652108400000|2022-05-09 15:00:00|927.19|910.09|920.2|903.1|935.73|918.63|909|891.9|7394
1652112000000|2022-05-09 16:00:00|920.22|903.12|885.95|868.85|927.1|910|878.62|861.52|8559
1652115600000|2022-05-09 17:00:00|885.94|868.84|887.16|870.06|904.03|886.93|865.27|848.17|8691
1652119200000|2022-05-09 18:00:00|887.15|870.05|866.91|849.81|892.74|875.64|839.52|822.42|9492
1652122800000|2022-05-09 19:00:00|866.95|849.85|867.6|850.5|879.21|862.11|845.07|827.97|9573
1652126400000|2022-05-09 20:00:00|867.54|850.44|882.65|865.55|899.33|882.23|867.14|850.04|8579
1652130000000|2022-05-09 21:00:00|882.9|865.8|869.88|852.78|892.09|874.99|868.45|851.35|5372
1652133600000|2022-05-09 22:00:00|869.95|852.85|868.64|851.54|885.05|867.95|864.68|847.58|7137
1652137200000|2022-05-09 23:00:00|868.24|851.14|818.92|801.82|876.41|859.31|810.96|793.86|8615
1652140800000|2022-05-10 00:00:00|818.81|801.71|843.1|826|849.37|832.27|799.08|781.98|10606
1652144400000|2022-05-10 01:00:00|843.08|825.98|848.09|830.99|858.01|840.91|836.21|819.11|8416
1652148000000|2022-05-10 02:00:00|848.12|831.02|849.74|832.64|864.58|847.48|838|820.9|7125
1652151600000|2022-05-10 03:00:00|849.77|832.67|839.99|822.89|857.67|840.57|839.94|822.84|6352
1652155200000|2022-05-10 04:00:00|840.01|822.91|872.19|855.09|877.25|860.15|836.1|819|7061
1652158800000|2022-05-10 05:00:00|872.3|855.2|904.21|887.11|907.57|890.47|871.58|854.48|6830
1652162400000|2022-05-10 06:00:00|904.02|886.92|906.77|889.67|923.66|906.56|897.05|879.95|7285
1652166000000|2022-05-10 07:00:00|906.48|889.38|890.63|873.53|913.27|896.17|890.08|872.98|6441
1652169600000|2022-05-10 08:00:00|890.58|873.48|900.13|883.03|910.67|893.57|889.06|871.96|5549
1652173200000|2022-05-10 09:00:00|900.12|883.02|890.08|872.98|903.64|886.54|887.52|870.42|5712
1652176800000|2022-05-10 10:00:00|890.09|872.99|893.04|875.94|906.03|888.93|886.99|869.89|5768
1652180400000|2022-05-10 11:00:00|893.03|875.93|920.09|902.99|921.93|904.83|889.21|872.11|5160
1652184000000|2022-05-10 12:00:00|920.07|902.97|934.74|917.64|935.86|918.76|913.2|896.1|6025
1652187600000|2022-05-10 13:00:00|934.88|917.78|917.74|900.64|940.69|923.59|906.2|889.1|6436
1652191200000|2022-05-10 14:00:00|917.78|900.68|889.18|872.08|927.96|910.86|886.41|869.31|7339
1652194800000|2022-05-10 15:00:00|889.19|872.09|899.98|882.88|907.95|890.85|875.96|858.86|7742
1652198400000|2022-05-10 16:00:00|899.9|882.8|891.55|874.45|906.82|889.72|882.04|864.94|6902
1652202000000|2022-05-10 17:00:00|891.52|874.42|915.04|897.94|920.12|903.02|891.52|874.42|5908
1652205600000|2022-05-10 18:00:00|915.28|898.18|890.07|872.97|915.48|898.38|887.99|870.89|5571
1652209200000|2022-05-10 19:00:00|890.1|873|881.88|864.78|894.2|877.1|881.09|863.99|2301
1652212800000|2022-05-10 20:00:00|879.42|862.32|868.62|851.52|881.75|864.65|863.87|846.77|4286
1652216400000|2022-05-10 21:00:00|868.5|851.4|834.55|817.45|874.72|857.62|829.85|812.75|3440
1652220000000|2022-05-10 22:00:00|834.5|817.4|853.14|836.04|859.94|842.84|831.74|814.64|6553
1652223600000|2022-05-10 23:00:00|853.24|836.14|866.49|849.39|875.71|858.61|851.18|834.08|7945
1652227200000|2022-05-11 00:00:00|866.51|849.41|875.16|858.06|889.85|872.75|859.41|842.31|8041
1652230800000|2022-05-11 01:00:00|875.15|858.05|855.18|838.08|877.62|860.52|853.68|836.58|7373
1652234400000|2022-05-11 02:00:00|855.06|837.96|883.2|866.1|887.11|870.01|847.1|830|8466
1652238000000|2022-05-11 03:00:00|883.5|866.4|872.92|855.82|889.21|872.11|870.87|853.77|6393
1652241600000|2022-05-11 04:00:00|872.94|855.84|861.67|844.57|878.5|861.4|855.5|838.4|7494
1652245200000|2022-05-11 05:00:00|861.64|844.54|870.01|852.91|892.55|875.45|852.99|835.89|8074
1652248800000|2022-05-11 06:00:00|869.99|852.89|819.56|802.46|873.69|856.59|814.68|797.58|8076
1652252400000|2022-05-11 07:00:00|819.55|802.45|820.59|803.49|833.32|816.22|798.37|781.27|10204
1652256000000|2022-05-11 08:00:00|820.63|803.53|847.57|830.47|849.29|832.19|814.59|797.49|10190
1652259600000|2022-05-11 09:00:00|847.43|830.33|870.18|853.08|874.71|857.61|833.09|815.99|8731
1652263200000|2022-05-11 10:00:00|870.55|853.45|857.95|840.85|880.5|863.4|857.34|840.24|8926
1652266800000|2022-05-11 11:00:00|857.96|840.86|829.89|812.79|859.85|842.75|825.32|808.22|8547
1652270400000|2022-05-11 12:00:00|829.91|812.81|724.25|707.15|846.78|829.68|699.05|687.76|10617
1652274000000|2022-05-11 13:00:00|724.45|707.35|810.2|793.1|823.59|813.29|714.97|703.63|10787
1652277600000|2022-05-11 14:00:00|810.24|793.14|811.39|794.29|831.37|816.58|797.59|785.9|10778
1652281200000|2022-05-11 15:00:00|812.01|794.91|774.89|757.79|812.67|795.57|768.91|751.81|10187
1652284800000|2022-05-11 16:00:00|774.92|757.82|742.52|725.42|783.07|765.97|738.81|721.71|9497
1652288400000|2022-05-11 17:00:00|742.43|725.33|736.49|719.39|751.54|734.44|722.19|705.09|9813
1652292000000|2022-05-11 18:00:00|736.47|719.37|731.86|714.76|750.97|733.87|725.48|708.38|10086
1652295600000|2022-05-11 19:00:00|731.89|714.79|704.24|687.14|735.37|718.27|701.94|684.84|9636
1652299200000|2022-05-11 20:00:00|704.18|687.08|677.15|660.05|716.85|699.75|668.86|656.39|9311
1652302800000|2022-05-11 21:00:00|677.04|659.94|705.28|688.18|706.28|689.18|660.95|647.85|8253
1652306400000|2022-05-11 22:00:00|705.3|688.2|706.69|689.59|719.3|702.2|695.31|678.21|8594
1652310000000|2022-05-11 23:00:00|706.66|689.56|701.17|684.07|718.44|701.34|687.95|670.85|8240
1652313600000|2022-05-12 00:00:00|701.05|683.95|726.63|709.53|748.98|731.88|688.1|671|10297
1652317200000|2022-05-12 01:00:00|726.58|709.48|704.23|687.13|737.79|720.69|700.99|683.89|8310
1652320800000|2022-05-12 02:00:00|704.2|687.1|672.21|655.11|710.07|692.97|671.2|654.1|9153
1652324400000|2022-05-12 03:00:00|672.2|655.1|650.62|633.52|678.11|661.01|648.61|631.51|7677
1652328000000|2022-05-12 04:00:00|650.63|633.53|621.43|604.33|653.54|636.44|613.46|596.36|8665
1652331600000|2022-05-12 05:00:00|621.71|604.61|589.21|572.11|625.03|607.93|577.58|560.48|8588
1652335200000|2022-05-12 06:00:00|588.5|571.4|609.45|592.35|630.48|613.38|580.41|563.31|5302
1652338800000|2022-05-12 07:00:00|306.05|276.05|614.02|596.92|633.65|616.55|302.11|272.11|6053
1652342400000|2022-05-12 08:00:00|614.3|597.2|613.12|596.02|627.28|610.18|601|583.9|6495
1652346000000|2022-05-12 09:00:00|613.18|596.08|607.83|590.73|624.51|607.41|604.39|587.29|6011
1652349600000|2022-05-12 10:00:00|607.88|590.78|638.05|620.95|644.63|627.53|596.26|579.16|6115
1652353200000|2022-05-12 11:00:00|638.21|621.11|634.59|617.49|655.24|638.14|630.05|612.95|6094
1652356800000|2022-05-12 12:00:00|634.3|617.2|640.18|623.08|642.24|625.14|618.42|601.32|6669
1652360400000|2022-05-12 13:00:00|640.16|623.06|615.58|598.48|646.93|629.83|611.9|594.8|7355
1652364000000|2022-05-12 14:00:00|615.3|598.2|670.01|652.91|671.16|654.06|608.86|591.76|7016
1652367600000|2022-05-12 15:00:00|670.51|653.41|659.41|642.31|692.64|675.54|659.39|642.29|6180
1652371200000|2022-05-12 16:00:00|659.67|642.57|696.28|679.18|699.55|682.45|657.1|640|5153
1652374800000|2022-05-12 17:00:00|696.78|679.68|675.33|658.23|704.03|686.93|673.64|656.54|4302
1652378400000|2022-05-12 18:00:00|675.37|658.27|644.82|627.72|680.05|662.95|643.72|626.62|3708
1652382000000|2022-05-12 19:00:00|645.32|628.22|668.01|650.91|670.46|653.36|644.45|627.35|4474
1652385600000|2022-05-12 20:00:00|667.98|650.88|660.11|643.01|671.23|654.13|655.88|638.78|4512
1652389200000|2022-05-12 21:00:00|660.08|642.98|650.12|633.02|660.26|643.16|636.22|619.12|3224
1652392800000|2022-05-12 22:00:00|650.1|633|645.71|628.61|651.15|634.05|636.78|619.68|2159
1652396400000|2022-05-12 23:00:00|645.93|628.83|663.67|646.57|673.05|655.95|645.93|628.83|3892
1652400000000|2022-05-13 00:00:00|663.34|646.24|683.89|666.79|684.58|667.48|655.65|638.55|3647
1652403600000|2022-05-13 01:00:00|684.29|667.19|680.18|663.08|695.05|677.95|671.85|654.75|2903
1652407200000|2022-05-13 02:00:00|680.14|663.04|699.81|682.71|703.05|685.95|676.21|659.11|3806
1652410800000|2022-05-13 03:00:00|699.82|682.72|723.28|706.18|731.16|714.06|695.55|678.45|4824
1652414400000|2022-05-13 04:00:00|723.87|706.77|729.4|712.3|732.05|714.95|717.36|700.26|3500
1652418000000|2022-05-13 05:00:00|729.28|712.18|741.76|724.66|755.6|738.5|724.34|707.24|5102
1652421600000|2022-05-13 06:00:00|741.78|724.68|742.3|725.2|748.56|731.46|736.45|719.35|4446
1652425200000|2022-05-13 07:00:00|742.31|725.21|718.69|701.59|742.31|725.21|718.15|701.05|4591
1652428800000|2022-05-13 08:00:00|718.96|701.86|731.75|714.65|734.91|717.81|718.69|701.59|4013
1652432400000|2022-05-13 09:00:00|732.15|715.05|735.81|718.71|750.86|733.76|732.15|715.05|4782
1652436000000|2022-05-13 10:00:00|735.71|718.61|748.02|730.92|750.85|733.75|727.24|710.14|4258
1652439600000|2022-05-13 11:00:00|748|730.9|766.05|748.95|766.19|749.09|739.66|722.56|4816
1652443200000|2022-05-13 12:00:00|766.07|748.97|758.43|741.33|766.45|749.35|751.05|733.95|4606
1652446800000|2022-05-13 13:00:00|758.33|741.23|763.38|746.28|764.37|747.27|735.28|718.18|5993
1652450400000|2022-05-13 14:00:00|763.43|746.33|762.23|745.13|778.46|761.36|760.65|743.55|4919
1652454000000|2022-05-13 15:00:00|762.54|745.44|738.01|720.91|764.44|747.34|734.53|717.43|4544
1652457600000|2022-05-13 16:00:00|738.06|720.96|729.65|712.55|747.95|730.85|721.11|704.01|4665
1652461200000|2022-05-13 17:00:00|729.75|712.65|718.25|701.15|745.54|728.44|718.25|701.15|4633
1652464800000|2022-05-13 18:00:00|718.12|701.02|733.79|716.69|737.58|720.48|710.88|693.78|5073
1652468400000|2022-05-13 19:00:00|733.93|716.83|731.21|714.11|735.99|718.89|725.71|708.61|4413
1652472000000|2022-05-13 20:00:00|731.78|714.68|725.63|708.53|738.21|721.11|722.66|705.56|4184
1652511600000|2022-05-14 07:00:00|713.67|696.57|708.54|691.44|719.27|702.17|705.17|688.07|2439
1652515200000|2022-05-14 08:00:00|708.59|691.49|715.93|698.83|720.84|703.74|706.77|689.67|2820
1652518800000|2022-05-14 09:00:00|715.94|698.84|707.08|689.98|720.2|703.1|703.42|686.32|3025
1652522400000|2022-05-14 10:00:00|707.13|690.03|691.98|674.88|707.24|690.14|689.74|672.64|3381
1652526000000|2022-05-14 11:00:00|692.17|675.07|685.64|668.54|696.79|679.69|677.97|660.87|4101
1652529600000|2022-05-14 12:00:00|685.66|668.56|686.74|669.64|691.78|674.68|678.9|661.8|3324
1652533200000|2022-05-14 13:00:00|686.72|669.62|674.55|657.45|688.29|671.19|672.49|655.39|4483
1652536800000|2022-05-14 14:00:00|674.53|657.43|679.68|662.58|680.11|663.01|671.55|654.45|3526
1652540400000|2022-05-14 15:00:00|679.66|662.56|674.77|657.67|687.5|670.4|673.68|656.58|3204
1652544000000|2022-05-14 16:00:00|674.75|657.65|705.54|688.44|715.83|698.73|672.58|655.48|4920
1652547600000|2022-05-14 17:00:00|705.56|688.46|711.99|694.89|712.83|695.73|701.94|684.84|4462
1652551200000|2022-05-14 18:00:00|712.04|694.94|710.75|693.65|721.48|704.38|709.89|692.79|4300
1652554800000|2022-05-14 19:00:00|710.85|693.75|706.72|689.62|714.55|697.45|703.55|686.45|3032
1652558400000|2022-05-14 20:00:00|706.78|689.68|709.97|692.87|718.74|701.64|705.93|688.83|3229
1652562000000|2022-05-14 21:00:00|709.99|692.89|726.76|709.66|732.63|715.53|706.58|689.48|2635
1652565600000|2022-05-14 22:00:00|726.75|709.65|734.69|717.59|739.61|722.51|718.66|701.56|3132
1652569200000|2022-05-14 23:00:00|734.71|717.61|732.99|715.89|739.51|722.41|726.58|709.48|4103
1652572800000|2022-05-15 00:00:00|733|715.9|729.66|712.56|743.29|727.81|728.73|711.63|3614
1652576400000|2022-05-15 01:00:00|729.64|712.54|726.5|709.4|729.74|712.64|720.56|703.46|2718
1652580000000|2022-05-15 02:00:00|726.48|709.38|715.63|698.53|730.64|713.54|712.01|694.91|3030
1652583600000|2022-05-15 03:00:00|715.54|698.44|718.78|701.68|719.6|702.5|709.58|692.48|2250
1652587200000|2022-05-15 04:00:00|718.77|701.67|718.92|701.82|723.25|706.15|713.81|696.71|2477
1652590800000|2022-05-15 05:00:00|718.93|701.83|735.04|717.94|736.66|719.56|716.91|699.81|2361
1652594400000|2022-05-15 06:00:00|735.31|718.21|739.74|722.64|740.32|723.22|730.88|713.78|2706
1652598000000|2022-05-15 07:00:00|739.62|722.52|732.76|715.66|744.71|727.61|728.81|711.71|3704
1652601600000|2022-05-15 08:00:00|732.6|715.5|721.44|704.34|733.94|716.84|720.91|703.81|2758
1652605200000|2022-05-15 09:00:00|721.43|704.33|728.1|711|729.54|712.44|719.1|702|2434
1652608800000|2022-05-15 10:00:00|728.12|711.02|737.53|720.43|737.63|720.53|721.32|704.22|2456
1652612400000|2022-05-15 11:00:00|737.2|720.1|765.22|748.12|765.63|748.53|730.6|713.5|3178
1652616000000|2022-05-15 12:00:00|765.11|748.01|760.87|743.77|771.64|754.54|758.92|741.82|3802
1652619600000|2022-05-15 13:00:00|760.6|743.5|752.43|735.33|762.6|745.5|751.08|733.98|3516
1652623200000|2022-05-15 14:00:00|753.05|735.95|749.06|731.96|754.43|737.33|746.55|729.45|1107
1652626800000|2022-05-15 15:00:00|766.53|749.43|760.63|743.53|774.81|757.71|754.78|737.68|3782
1652630400000|2022-05-15 16:00:00|760.62|743.52|769.03|751.93|773.6|756.5|758.01|740.91|3560
1652634000000|2022-05-15 17:00:00|769.02|751.92|766.29|749.19|772.34|755.24|763.68|746.58|2747
1652637600000|2022-05-15 18:00:00|766.31|749.21|776.97|759.87|780.17|763.07|763.68|746.58|3642
1652641200000|2022-05-15 19:00:00|776.94|759.84|778.86|760.26|779.72|761.12|766.18|748.42|2923
1652644800000|2022-05-15 20:00:00|778.88|760.28|788.28|769.68|792.09|773.49|775.8|757.2|3871
1652648400000|2022-05-15 21:00:00|788.3|769.7|787.08|769.98|790.49|773.39|779.94|762.84|2733
1652652000000|2022-05-15 22:00:00|787.23|770.13|790.95|773.85|804.26|787.16|787.23|770.13|2927
1652655600000|2022-05-15 23:00:00|790.93|773.83|804.32|787.22|806.37|789.27|789.79|772.69|2940
1652659200000|2022-05-16 00:00:00|804.55|787.45|786.84|769.74|804.55|787.45|785.16|768.06|3783
1652662800000|2022-05-16 01:00:00|786.82|769.72|774.72|757.62|789.24|772.14|770.89|753.79|4066
1652666400000|2022-05-16 02:00:00|774.74|757.64|766.61|749.51|775.23|758.13|763.28|746.18|2297
1652670000000|2022-05-16 03:00:00|766.58|749.48|764.68|747.58|767.4|750.3|757.28|740.18|2657
1652673600000|2022-05-16 04:00:00|764.58|747.48|760.69|743.59|764.58|747.48|754.11|737.01|2347
1652677200000|2022-05-16 05:00:00|760.32|743.22|759|741.9|764.93|747.83|756.04|738.94|2156
1652680800000|2022-05-16 06:00:00|758.98|741.88|731.25|714.15|758.98|741.88|730.55|713.45|4545
1652684400000|2022-05-16 07:00:00|731.26|714.16|737.32|720.22|739.7|722.6|724.43|707.33|3594
1652688000000|2022-05-16 08:00:00|737.33|720.23|744.24|727.14|747.26|730.16|736.38|719.28|2249
1652691600000|2022-05-16 09:00:00|744.26|727.16|731.94|714.84|744.26|727.16|728.55|711.45|3765
1652695200000|2022-05-16 10:00:00|732.25|715.15|756.66|739.56|758.39|741.29|725.05|707.95|4500
1652698800000|2022-05-16 11:00:00|756.21|739.11|743.81|726.71|756.84|739.74|743.4|726.3|3135
1652702400000|2022-05-16 12:00:00|744.16|727.06|748.86|731.76|762.14|745.04|733.63|716.53|4281
1652706000000|2022-05-16 13:00:00|748.85|731.75|737.35|720.25|756.88|739.78|732.92|715.82|5813
1652709600000|2022-05-16 14:00:00|737.43|720.33|734.53|717.43|748.78|731.68|732.06|714.96|5283
1652713200000|2022-05-16 15:00:00|734.03|716.93|742.62|725.52|744.7|727.6|729.16|712.06|4095
1652716800000|2022-05-16 16:00:00|742.66|725.56|734.35|717.25|746.33|729.23|730.61|713.51|4402
1652720400000|2022-05-16 17:00:00|734.33|717.23|747.77|730.67|751.58|734.48|733.04|715.94|3594
1652724000000|2022-05-16 18:00:00|748.2|731.1|754.15|737.05|756.51|739.41|746.21|729.11|2770
1652727600000|2022-05-16 19:00:00|754.2|737.1|747.43|730.33|757.07|739.97|744.25|727.15|3216
1652731200000|2022-05-16 20:00:00|747.33|730.23|756.26|739.16|756.26|739.16|745.92|728.82|2258
1652734800000|2022-05-16 21:00:00|756.29|739.19|766.07|748.97|768.68|751.58|754.55|737.45|2142
1652738400000|2022-05-16 22:00:00|766.18|749.08|758.52|741.42|768.73|751.63|756.96|739.86|2896
1652742000000|2022-05-16 23:00:00|758.74|741.64|750.06|732.96|758.93|741.83|746.55|729.45|1926
1652745600000|2022-05-17 00:00:00|750.09|732.99|773.83|756.73|774.39|757.29|747.04|729.94|3263
1652749200000|2022-05-17 01:00:00|773.85|756.75|766.05|748.95|775.35|758.25|759.82|742.72|3481
1652752800000|2022-05-17 02:00:00|766.38|749.28|767.01|749.91|771.49|754.39|762.48|745.38|2919
1652756400000|2022-05-17 03:00:00|767.12|750.02|779.61|762.51|783|765.9|766.09|748.99|3068
1652760000000|2022-05-17 04:00:00|779.87|762.77|781.54|764.44|783.03|765.93|775.56|758.46|2223
1652763600000|2022-05-17 05:00:00|781.55|764.45|787.44|770.34|788.02|770.92|777|759.9|2091
1652767200000|2022-05-17 06:00:00|787.46|770.36|792.15|775.05|792.15|775.05|780.16|763.06|1955
1652770800000|2022-05-17 07:00:00|792.17|775.07|778.64|761.54|792.63|775.53|777.85|760.75|2671
1652774400000|2022-05-17 08:00:00|778.66|761.56|785.33|768.23|790.68|773.58|773.82|756.72|2990
1652778000000|2022-05-17 09:00:00|785.28|768.18|786.27|769.17|794.4|777.3|783.26|766.16|2248
1652781600000|2022-05-17 10:00:00|786.3|769.2|780.89|763.79|787.61|770.51|777.18|760.08|1937
1652785200000|2022-05-17 11:00:00|780.62|763.52|778.97|761.87|786.27|769.17|777.24|760.14|2471
1652788800000|2022-05-17 12:00:00|778.92|761.82|798.31|781.21|801.36|784.26|778.07|760.97|3124
1652792400000|2022-05-17 13:00:00|798.3|781.2|795.34|778.24|804.75|787.65|790.75|773.65|3829
1652796000000|2022-05-17 14:00:00|795.22|778.12|766.36|749.26|795.6|778.5|765.53|748.43|4205
1652799600000|2022-05-17 15:00:00|766.31|749.21|768.32|751.22|770.9|753.8|761.43|744.33|3880
1652803200000|2022-05-17 16:00:00|768.33|751.23|763.27|746.17|769.22|752.12|752.81|735.71|4219
1652806800000|2022-05-17 17:00:00|763.17|746.07|757.3|740.2|768.05|750.95|757.29|740.19|3283
1652810400000|2022-05-17 18:00:00|757.29|740.19|747.85|730.75|765.93|748.83|736.96|719.86|5264
1652814000000|2022-05-17 19:00:00|747.84|730.74|761.09|743.99|766.98|749.88|745.95|728.85|4420
1652817600000|2022-05-17 20:00:00|760.9|743.8|762.63|745.53|767.22|750.12|759.01|741.91|2651
1652821200000|2022-05-17 21:00:00|762.69|745.59|776.35|759.25|778.92|761.82|761.31|744.21|2243
1652824800000|2022-05-17 22:00:00|776.55|759.45|774.25|757.15|781.08|763.98|771.33|754.23|2600
1652828400000|2022-05-17 23:00:00|774.26|757.16|779.29|762.19|784.21|767.11|774.26|757.16|2851
1652832000000|2022-05-18 00:00:00|779.31|762.21|781.37|764.27|788.46|771.36|778.93|761.83|2665
1652835600000|2022-05-18 01:00:00|781.39|764.29|767.63|750.53|783.21|766.11|767.2|750.1|2810
1652839200000|2022-05-18 02:00:00|767.66|750.56|772.93|755.83|773.26|756.16|766.33|749.23|1504
1652842800000|2022-05-18 03:00:00|772.84|755.74|752.05|734.95|773.65|756.55|749.83|732.73|3029
1652846400000|2022-05-18 04:00:00|752.01|734.91|755.66|738.56|759.96|742.86|751.05|733.95|2197
1652850000000|2022-05-18 05:00:00|755.51|738.41|764.27|747.17|764.78|747.68|754.63|737.53|2173
1652853600000|2022-05-18 06:00:00|764.17|747.07|751.1|734|766.61|749.51|750.58|733.48|2052
1652857200000|2022-05-18 07:00:00|751.12|734.02|758.53|741.43|758.86|741.76|750.68|733.58|2216
1652860800000|2022-05-18 08:00:00|758.55|741.45|758.04|740.94|760.13|743.03|753.68|736.58|2311
1652864400000|2022-05-18 09:00:00|758.07|740.97|755.4|738.3|760.86|743.76|749.87|732.77|2314
1652868000000|2022-05-18 10:00:00|755.33|738.23|760.98|743.88|761.17|744.07|755.17|738.07|1601
1652871600000|2022-05-18 11:00:00|761|743.9|756.53|739.43|762.42|745.32|751.55|734.45|2514
1652875200000|2022-05-18 12:00:00|756.82|739.72|737.8|720.7|757.09|739.99|735.22|718.12|3054
1652878800000|2022-05-18 13:00:00|737.83|720.73|724.79|707.69|740.73|723.63|722.82|705.72|4539
1652882400000|2022-05-18 14:00:00|724.81|707.71|716.84|699.74|732.21|715.11|712.55|695.45|4595
1652886000000|2022-05-18 15:00:00|716.85|699.75|703.27|686.17|717.71|700.61|699.61|682.51|4576
1652889600000|2022-05-18 16:00:00|703.2|686.1|712.47|695.37|716.6|699.5|693.71|676.61|4952
1652893200000|2022-05-18 17:00:00|712.48|695.38|702.54|685.44|712.49|695.39|701.42|684.32|3400
1652896800000|2022-05-18 18:00:00|702.53|685.43|708.04|690.94|710.54|693.44|698.62|681.52|3421
1652900400000|2022-05-18 19:00:00|708.06|690.96|716.11|699.01|718.83|701.73|707.86|690.76|3633
1652904000000|2022-05-18 20:00:00|715.98|698.88|709.79|692.69|716.04|698.94|702.41|685.31|2294
1652907600000|2022-05-18 21:00:00|709.84|692.74|706.24|689.14|713.55|696.45|704.59|687.49|865
1652911200000|2022-05-18 22:00:00|706.25|689.15|706.4|689.3|714.75|697.65|704.24|687.14|2146
1652914800000|2022-05-18 23:00:00|706.09|688.99|687.89|670.79|710.87|693.77|685.61|668.51|4308
1652918400000|2022-05-19 00:00:00|687.72|670.62|691.01|673.91|698.61|681.51|683.06|665.96|3656
1652922000000|2022-05-19 01:00:00|690.92|673.82|676.88|659.78|696.86|679.76|673.99|656.89|2784
1652925600000|2022-05-19 02:00:00|677.32|660.22|696.72|679.62|697.56|680.46|672.66|655.56|4260
1652929200000|2022-05-19 03:00:00|696.7|679.6|697.71|680.61|701.66|684.56|694.16|677.06|3247
1652932800000|2022-05-19 04:00:00|697.73|680.63|693.85|676.75|702.8|685.7|693.11|676.01|2003
1652936400000|2022-05-19 05:00:00|693.83|676.73|690.52|673.42|695.18|678.08|688.48|671.38|2117
1652940000000|2022-05-19 06:00:00|690.5|673.4|704.18|687.08|705.64|688.54|690.45|673.35|2657
1652943600000|2022-05-19 07:00:00|704.36|687.26|691.35|674.25|705.04|687.94|689.36|672.26|2524
1652947200000|2022-05-19 08:00:00|691.37|674.27|682.24|665.14|692.37|675.27|682.17|665.07|3176
1652950800000|2022-05-19 09:00:00|682.18|665.08|682.22|665.12|687.98|670.88|676.22|659.12|2991
1652954400000|2022-05-19 10:00:00|682.2|665.1|687.13|670.03|691.29|674.19|678.11|661.01|3327
1652958000000|2022-05-19 11:00:00|687.05|669.95|704.68|687.58|707.53|690.43|679.95|662.85|4296
1652961600000|2022-05-19 12:00:00|704.69|687.59|698.58|681.48|705.91|688.81|697.13|680.03|4698
1652965200000|2022-05-19 13:00:00|698.61|681.51|704.51|687.41|714.32|697.22|695.67|678.57|4881
1652968800000|2022-05-19 14:00:00|704.62|687.52|710.98|693.88|717.35|700.25|704.55|687.45|5339
1652972400000|2022-05-19 15:00:00|710.96|693.86|728.69|711.59|732.85|715.75|707.85|690.75|5175
1652976000000|2022-05-19 16:00:00|728.83|711.73|722.41|705.31|730.1|713|720.55|703.45|4090
1652979600000|2022-05-19 17:00:00|722.55|705.45|725.15|708.05|727.13|710.03|717.98|700.88|4003
1652983200000|2022-05-19 18:00:00|725.31|708.21|722.72|705.62|728.41|711.31|720.54|703.44|3618
1652986800000|2022-05-19 19:00:00|722.74|705.64|714.89|697.79|725.25|708.15|714.72|697.62|3707
1652990400000|2022-05-19 20:00:00|714.72|697.62|721.74|704.64|722.16|705.06|714.27|697.17|1946
1652994000000|2022-05-19 21:00:00|721.73|704.63|717.99|700.89|725.34|708.24|716.33|699.23|1406
1652997600000|2022-05-19 22:00:00|718.14|701.04|716.02|698.92|718.34|701.24|710.55|693.45|1324
1653001200000|2022-05-19 23:00:00|716.28|699.18|729.29|712.19|733.25|716.15|716.28|699.18|2459
1653004800000|2022-05-20 00:00:00|729.31|712.21|726.31|709.21|730.4|713.3|720.05|702.95|2415
1653008400000|2022-05-20 01:00:00|726.35|709.25|734.25|717.15|743.83|726.73|720.55|703.45|3217
1653012000000|2022-05-20 02:00:00|734.26|717.16|724.55|707.45|735.19|718.09|721.21|704.11|2365
1653015600000|2022-05-20 03:00:00|724.54|707.44|719.34|702.24|727.2|710.1|716.65|699.55|2400
1653019200000|2022-05-20 04:00:00|719.33|702.23|714.38|697.28|723.79|706.69|710.55|693.45|2799
1653022800000|2022-05-20 05:00:00|714.2|697.1|720.4|703.3|721.02|703.92|710.57|693.47|2767
1653026400000|2022-05-20 06:00:00|720.41|703.31|710.37|693.27|720.41|703.31|703.55|686.45|2652
1653030000000|2022-05-20 07:00:00|710.36|693.26|713.89|696.79|715.66|698.56|707.08|689.98|2038
1653033600000|2022-05-20 08:00:00|713.86|696.76|715.39|698.29|718.55|701.45|710.19|693.09|2092
1653037200000|2022-05-20 09:00:00|715.4|698.3|723.46|706.36|726.17|709.07|712.21|695.11|2434
1653040800000|2022-05-20 10:00:00|723.47|706.37|732.16|715.06|732.17|715.07|723.34|706.24|2820
1653044400000|2022-05-20 11:00:00|732.13|715.03|736.88|719.78|740.01|722.91|727.87|710.77|3028
1653048000000|2022-05-20 12:00:00|736.89|719.79|728.18|711.08|738.27|721.17|723.05|705.95|2642
1653051600000|2022-05-20 13:00:00|727.93|710.83|733.75|716.65|738.03|720.93|722.41|705.31|4270
1653055200000|2022-05-20 14:00:00|733.76|716.66|708.18|691.08|734.34|717.24|706.55|689.45|4069
1653058800000|2022-05-20 15:00:00|708.2|691.1|693.42|676.32|708.27|691.17|692.04|674.94|4049
1653062400000|2022-05-20 16:00:00|693.44|676.34|690.02|672.92|693.49|676.39|683.69|666.59|3795
1653066000000|2022-05-20 17:00:00|690.08|672.98|692.44|675.34|693.53|676.43|685.44|668.34|3174
1653069600000|2022-05-20 18:00:00|692.31|675.21|690.75|673.65|693.47|676.37|683.55|666.45|2624
1653073200000|2022-05-20 19:00:00|691.15|674.05|705.85|688.75|706.44|689.34|688.86|671.76|2986
1653076800000|2022-05-20 20:00:00|705.95|688.85|696.67|679.57|708.42|691.32|694.05|676.95|2805
1653116400000|2022-05-21 07:00:00|703.79|686.69|709.19|692.09|712.27|695.17|700.55|683.45|1275
1653120000000|2022-05-21 08:00:00|709.21|692.11|707.49|690.39|712.25|695.15|704.21|687.11|1262
1653123600000|2022-05-21 09:00:00|707.5|690.4|704.25|687.15|708.42|691.32|702.3|685.2|1630
1653127200000|2022-05-21 10:00:00|704.28|687.18|706.32|689.22|709.17|692.07|703.9|686.8|1611
1653130800000|2022-05-21 11:00:00|706.2|689.1|706.38|689.28|706.78|689.68|700.55|683.45|1947
1653134400000|2022-05-21 12:00:00|706.39|689.29|705.25|688.15|708.79|691.69|700.55|683.45|1957
1653138000000|2022-05-21 13:00:00|705.24|688.14|705.91|688.81|710.31|693.21|704.31|687.21|1791
1653141600000|2022-05-21 14:00:00|705.98|688.88|712.6|695.5|713.26|696.16|701.67|684.57|1926
1653145200000|2022-05-21 15:00:00|712.56|695.46|714.06|696.96|715.11|698.01|705.41|688.31|2458
1653148800000|2022-05-21 16:00:00|714.08|696.98|712.19|695.09|719.1|702|711.03|693.93|2454
1653152400000|2022-05-21 17:00:00|712.31|695.21|711.83|694.73|715.95|698.85|710.23|693.13|1875
1653156000000|2022-05-21 18:00:00|711.94|694.84|716.73|699.63|717.35|700.25|711.65|694.55|1813
1653159600000|2022-05-21 19:00:00|716.75|699.65|713.09|695.99|717.89|700.79|709.15|692.05|1592
1653163200000|2022-05-21 20:00:00|713.07|695.97|711.96|694.86|715.77|698.67|709.51|692.41|1406
1653166800000|2022-05-21 21:00:00|711.94|694.84|709.19|692.09|711.94|694.84|709.08|691.98|347
1653170400000|2022-05-21 22:00:00|708.15|691.05|712.9|695.8|712.93|695.83|707.87|690.77|1753
1653174000000|2022-05-21 23:00:00|712.91|695.81|712.84|695.74|717.85|700.75|711.98|694.88|1376
1653177600000|2022-05-22 00:00:00|712.83|695.73|715.28|698.18|717.89|700.79|712.11|695.01|1338
1653181200000|2022-05-22 01:00:00|715.3|698.2|714.22|697.12|716.86|699.76|711.11|694.01|1355
1653184800000|2022-05-22 02:00:00|714.18|697.08|709.85|692.75|714.19|697.09|708.55|691.45|1353
1653188400000|2022-05-22 03:00:00|709.75|692.65|709.95|692.85|714.07|696.97|708.43|691.33|1594
1653192000000|2022-05-22 04:00:00|709.93|692.83|699.98|682.88|709.93|692.83|699.94|682.84|1507
1653195600000|2022-05-22 05:00:00|699.96|682.86|703.41|686.31|707.03|689.93|699.09|681.99|1267
1653199200000|2022-05-22 06:00:00|703.4|686.3|708.67|691.57|709.88|692.78|703|685.9|1103
1653202800000|2022-05-22 07:00:00|708.65|691.55|712.44|695.34|713.41|696.31|707.55|690.45|1215
1653206400000|2022-05-22 08:00:00|712.42|695.32|718|700.9|718.81|701.71|710.92|693.82|1162
1653210000000|2022-05-22 09:00:00|718.28|701.18|739.85|722.75|742.93|725.83|718.28|701.18|3186
1653213600000|2022-05-22 10:00:00|740.17|723.07|736.04|718.94|747.32|730.22|732.96|715.86|2219
1653217200000|2022-05-22 11:00:00|736.24|719.14|734.32|717.22|741.89|724.79|730.55|713.45|2021
1653220800000|2022-05-22 12:00:00|734.35|717.25|744.14|727.04|746.24|729.14|734.22|717.12|1870
1653224400000|2022-05-22 13:00:00|744.17|727.07|737.2|720.1|745.32|728.22|736.31|719.21|1681
1653228000000|2022-05-22 14:00:00|737.22|720.12|741.47|724.37|743.6|726.5|735.19|718.09|1827
1653231600000|2022-05-22 15:00:00|741.49|724.39|732.13|715.03|742.94|725.84|727.83|710.73|2360
1653235200000|2022-05-22 16:00:00|732.15|715.05|734.14|717.04|734.72|717.62|725.14|708.04|1732
1653238800000|2022-05-22 17:00:00|734.16|717.06|732.68|715.58|741.66|724.56|732.07|714.97|1963
1653242400000|2022-05-22 18:00:00|732.66|715.56|735.92|718.82|736.53|719.43|728.58|711.48|1631
1653246000000|2022-05-22 19:00:00|735.85|718.75|731.47|712.87|738.1|721|731.3|712.7|1524
1653249600000|2022-05-22 20:00:00|731.49|712.89|731.32|712.72|736.97|718.37|731.3|712.7|1166
1653253200000|2022-05-22 21:00:00|730.82|712.22|727.6|710.5|732.07|714.97|727.6|709.75|985
1653256800000|2022-05-22 22:00:00|727.75|710.65|740.27|723.17|747.46|730.36|727.75|710.65|2669
1653260400000|2022-05-22 23:00:00|740.29|723.19|740.3|723.2|747.91|730.81|739.44|722.34|1796
1653264000000|2022-05-23 00:00:00|740.29|723.19|745.8|728.7|749.24|732.14|737.68|720.58|2319
1653267600000|2022-05-23 01:00:00|745.86|728.76|735.52|718.42|746.4|729.3|734.69|717.59|1415
1653271200000|2022-05-23 02:00:00|735.59|718.49|729.58|712.48|735.59|718.49|728.67|711.57|1415
1653274800000|2022-05-23 03:00:00|729.61|712.51|735.27|718.17|736.1|719|729.61|712.51|1156
1653278400000|2022-05-23 04:00:00|735.26|718.16|741.28|724.18|747.17|730.07|734.26|717.16|1198
1653282000000|2022-05-23 05:00:00|741.29|724.19|746.88|729.78|747.18|730.08|739.79|722.69|1532
1653285600000|2022-05-23 06:00:00|746.86|729.76|756.56|739.46|756.73|739.63|745.72|728.62|1619
1653289200000|2022-05-23 07:00:00|756.67|739.57|759.55|742.45|762.15|745.05|754.02|736.92|2330
1653292800000|2022-05-23 08:00:00|759.44|742.34|754.77|737.67|764.23|747.13|753.14|736.04|1886
1653296400000|2022-05-23 09:00:00|754.85|737.75|758.76|741.66|760.37|743.27|750.58|733.48|1662
1653300000000|2022-05-23 10:00:00|758.77|741.67|762.1|745|764.27|747.17|757.01|739.91|1847
1653303600000|2022-05-23 11:00:00|762.13|745.03|763.63|746.53|768.37|751.27|761.11|744.01|2078
1653307200000|2022-05-23 12:00:00|763.95|746.85|759.55|742.45|768.34|751.24|758.37|741.27|2343
1653310800000|2022-05-23 13:00:00|759.54|742.44|761.28|744.18|769.47|752.37|753.36|736.26|6901
1653314400000|2022-05-23 14:00:00|761.3|744.2|754.55|746.95|763.04|746.95|751.18|734.08|7866
1653318000000|2022-05-23 15:00:00|754.56|746.96|760.54|752.94|765.85|758.25|753.2|745.6|5252
1653321600000|2022-05-23 16:00:00|760.59|752.99|760.32|752.72|771.03|763.43|758.08|750.48|4957
1653325200000|2022-05-23 17:00:00|760.27|752.67|756.18|748.58|760.9|753.3|753.27|745.67|4652
1653328800000|2022-05-23 18:00:00|756.19|748.59|749.3|741.7|765.03|757.43|748.57|740.97|5065
1653332400000|2022-05-23 19:00:00|749.32|741.72|722|714.4|749.36|741.76|721.33|713.73|7731
1653336000000|2022-05-23 20:00:00|722.02|714.42|734.5|726.9|734.62|727.02|720.07|712.47|5475
1653339600000|2022-05-23 21:00:00|734.47|726.87|727.08|719.48|735.62|728.02|726.38|718.78|3202
1653343200000|2022-05-23 22:00:00|727.07|719.47|714.01|706.41|727.09|719.49|706.65|699.05|5521
1653346800000|2022-05-23 23:00:00|714|706.4|705.35|697.75|714|706.4|702.27|694.67|5426
1653350400000|2022-05-24 00:00:00|705.41|697.81|705.19|697.59|710.27|702.67|702.72|695.12|4654
1653354000000|2022-05-24 01:00:00|705.15|697.55|712.07|704.47|712.56|704.96|703.8|696.2|3960
1653357600000|2022-05-24 02:00:00|712.06|704.46|711.2|703.6|713.8|706.2|706.19|698.59|3846
1653361200000|2022-05-24 03:00:00|711.19|703.59|710.23|702.63|712.85|705.25|709.01|701.41|3270
1653364800000|2022-05-24 04:00:00|710.22|702.62|711.09|703.49|715.23|707.63|704.56|696.96|3288
1653368400000|2022-05-24 05:00:00|711.07|703.47|709.04|701.44|715.48|707.88|708.79|701.19|3236
1653372000000|2022-05-24 06:00:00|709.12|701.52|710.03|702.43|714.21|706.61|705.84|698.24|3099
1653375600000|2022-05-24 07:00:00|710.07|702.47|714.65|707.05|714.69|707.09|707.23|699.63|3242
1653379200000|2022-05-24 08:00:00|714.64|707.04|696.11|688.51|714.75|707.15|696.06|688.46|3495
1653382800000|2022-05-24 09:00:00|696.1|688.5|702.98|695.38|721.74|714.14|690.47|682.87|6289
1653386400000|2022-05-24 10:00:00|702.96|695.36|709.75|702.15|710.57|702.97|700.83|693.23|4407
1653390000000|2022-05-24 11:00:00|709.76|702.16|703.59|695.99|711.91|704.31|700.79|693.19|4380
1653393600000|2022-05-24 12:00:00|703.55|695.95|703.02|695.42|706.99|699.39|697.31|689.71|4407
1653397200000|2022-05-24 13:00:00|702.93|695.33|683.65|676.05|704.85|697.25|681.15|673.55|6970
1653400800000|2022-05-24 14:00:00|683.69|676.09|693.38|685.78|694.83|687.23|676.25|668.65|8401
1653404400000|2022-05-24 15:00:00|693.41|685.81|711.1|703.5|716.83|709.23|692.09|684.49|6306
1653408000000|2022-05-24 16:00:00|710.98|703.38|708.82|701.22|718.47|710.87|703.74|696.14|6390
1653411600000|2022-05-24 17:00:00|708.83|701.23|707.76|700.16|708.93|701.33|696.19|688.59|5792
1653415200000|2022-05-24 18:00:00|707.77|700.17|706.33|698.73|715.49|707.89|705.32|697.72|6213
1653418800000|2022-05-24 19:00:00|706.38|698.78|710.78|703.18|713.67|706.07|703.57|695.97|5337
1653422400000|2022-05-24 20:00:00|710.79|703.19|718.44|710.84|719.35|711.75|706.63|699.03|3755
1653426000000|2022-05-24 21:00:00|718.3|710.7|725.19|717.59|730.17|722.57|716.31|708.71|4059
1653429600000|2022-05-24 22:00:00|725.21|717.61|725.51|717.91|728.81|721.21|723.18|715.58|4088
1653433200000|2022-05-24 23:00:00|725.52|717.92|727.11|719.51|733.85|726.25|723.74|716.14|4142
1653436800000|2022-05-25 00:00:00|727.1|719.5|722|714.4|731.03|723.43|721.99|714.39|3316
1653440400000|2022-05-25 01:00:00|721.99|714.39|724.35|716.75|724.78|717.18|716.93|709.33|3441
1653444000000|2022-05-25 02:00:00|724.21|716.61|740.78|733.18|741.66|734.06|721.25|713.65|4675
1653447600000|2022-05-25 03:00:00|740.77|733.17|737.08|729.48|742.88|735.28|734.92|727.32|3620
1653451200000|2022-05-25 04:00:00|737.16|729.56|729.87|722.27|737.25|729.65|729.22|721.62|2937
1653454800000|2022-05-25 05:00:00|729.86|722.26|722.96|715.36|734.54|726.94|721.65|714.05|3250
1653458400000|2022-05-25 06:00:00|723.21|715.61|721.52|713.92|724.87|717.27|714.49|706.89|4636
1653462000000|2022-05-25 07:00:00|721.53|713.93|716.76|709.16|722.91|715.31|715.73|708.13|3986
1653465600000|2022-05-25 08:00:00|716.77|709.17|719.11|711.51|720.98|713.38|709.97|702.37|4609
1653469200000|2022-05-25 09:00:00|719.12|711.52|718.95|711.35|720.07|712.47|714.3|706.7|3659
1653472800000|2022-05-25 10:00:00|719.06|711.46|712.36|704.76|719.99|712.39|712.1|704.5|3577
1653476400000|2022-05-25 11:00:00|712.39|704.79|702.33|694.73|714.67|707.07|700.32|692.72|5208
1653480000000|2022-05-25 12:00:00|702.3|694.7|709.29|701.69|709.61|702.01|699.21|691.61|5225
1653483600000|2022-05-25 13:00:00|709.3|701.7|716.99|709.39|723.36|715.76|708.08|700.48|6559
1653487200000|2022-05-25 14:00:00|716.97|709.37|711.91|704.31|721.62|714.02|710.36|702.76|6138
1653490800000|2022-05-25 15:00:00|712.11|704.51|709.82|702.22|713.66|706.06|704.29|696.69|5667
1653494400000|2022-05-25 16:00:00|709.84|702.24|706.85|699.25|710.41|702.81|703.63|696.03|5137
1653498000000|2022-05-25 17:00:00|706.79|699.19|705.18|697.58|709.07|701.47|703.83|696.23|4323
1653501600000|2022-05-25 18:00:00|705.17|697.57|711.81|704.21|712.64|705.04|698.83|691.23|7746
1653505200000|2022-05-25 19:00:00|711.83|704.23|702.55|694.95|714.1|706.5|702.07|694.47|4648
1653508800000|2022-05-25 20:00:00|702.56|694.96|707.87|700.27|708.65|701.05|701.47|693.87|4007
1653512400000|2022-05-25 21:00:00|707.84|700.24|710.2|702.6|711.06|703.46|706.12|698.52|2937
1653516000000|2022-05-25 22:00:00|710.22|702.62|708.86|701.26|710.66|703.06|705.49|697.89|3260
1653519600000|2022-05-25 23:00:00|708.84|701.24|699.03|691.43|709.64|702.04|698.14|690.54|4134
1653523200000|2022-05-26 00:00:00|699.12|691.52|706.63|699.03|712.51|704.91|696.74|689.14|4605
1653526800000|2022-05-26 01:00:00|706.58|698.98|701.96|694.36|708.49|700.89|700.09|692.49|3981
1653530400000|2022-05-26 02:00:00|701.97|694.37|706.74|699.14|708.87|701.27|701.84|694.24|3890
1653534000000|2022-05-26 03:00:00|706.65|699.05|704.62|697.02|707.42|699.82|698.19|690.59|3531
1653537600000|2022-05-26 04:00:00|704.63|697.03|697.7|690.1|704.71|697.11|696.5|688.9|3738
1653541200000|2022-05-26 05:00:00|697.68|690.08|682.58|674.98|701.54|693.94|680.15|672.55|5232
1653544800000|2022-05-26 06:00:00|682.59|674.99|681.07|673.47|683.21|675.61|675.35|667.75|4939
1653548400000|2022-05-26 07:00:00|681.06|673.46|687.01|679.41|687.64|680.04|676.6|669|4163
1653552000000|2022-05-26 08:00:00|687|679.4|654.69|647.09|688.02|680.42|648.11|640.51|5843
1653555600000|2022-05-26 09:00:00|654.7|647.1|657.25|649.65|660.02|652.42|650.16|642.56|4232
1653559200000|2022-05-26 10:00:00|657.26|649.66|655.69|648.09|658.88|651.28|654.72|647.12|2660
1653562800000|2022-05-26 11:00:00|655.68|648.08|647.79|640.19|656.6|649|642.09|634.49|5606
1653566400000|2022-05-26 12:00:00|647.78|640.18|650.94|643.34|656.65|649.05|645.41|637.81|5790
1653570000000|2022-05-26 13:00:00|650.95|643.35|657.61|650.01|659.21|651.61|625.9|618.3|8857
1653573600000|2022-05-26 14:00:00|657.52|649.92|671.48|663.88|673.65|666.05|657.37|649.77|7583
1653577200000|2022-05-26 15:00:00|671.49|663.89|674.74|667.14|678.21|670.61|668.76|661.16|5597
1653580800000|2022-05-26 16:00:00|674.73|667.13|680.92|673.32|691.88|684.28|673.97|666.37|5994
1653584400000|2022-05-26 17:00:00|680.89|673.29|682.72|675.12|683.46|675.86|677.12|669.52|3591
1653588000000|2022-05-26 18:00:00|682.64|675.04|673.87|666.27|683|675.4|673.61|666.01|4457
1653591600000|2022-05-26 19:00:00|673.79|666.19|664.15|656.55|674.36|666.76|663.58|655.98|5231
1653595200000|2022-05-26 20:00:00|664.14|656.54|665.73|658.13|669|661.4|660.12|652.52|5275
1653598800000|2022-05-26 21:00:00|665.7|658.1|672.42|664.82|674.58|666.98|665.7|658.1|3152
1653602400000|2022-05-26 22:00:00|672.41|664.81|672.54|664.94|681.14|673.54|670.7|663.1|3614
1653606000000|2022-05-26 23:00:00|672.53|664.93|660.62|653.02|676.42|668.82|659.48|651.88|5047
1653609600000|2022-05-27 00:00:00|660.63|653.03|655.53|647.93|668.3|660.7|654.86|647.26|6456
1653613200000|2022-05-27 01:00:00|655.54|647.94|641.43|633.83|658.56|650.96|639.35|631.75|6807
1653616800000|2022-05-27 02:00:00|641.44|633.84|642.48|634.88|647.32|639.72|633.16|625.56|7262
1653620400000|2022-05-27 03:00:00|642.49|634.89|654.17|646.57|657.12|649.52|641.65|634.05|5240
1653624000000|2022-05-27 04:00:00|654.16|646.56|642.31|634.71|657.73|650.13|641.47|633.87|5250
1653627600000|2022-05-27 05:00:00|642.46|634.86|634.32|626.72|647.61|640.01|627.3|619.7|6973
1653631200000|2022-05-27 06:00:00|634.26|626.66|648.27|640.67|649.58|641.98|626.4|618.8|7098
1653634800000|2022-05-27 07:00:00|648.26|640.66|649.24|641.64|659.53|651.93|646.26|638.66|5204
1653638400000|2022-05-27 08:00:00|649.26|641.66|644.58|636.98|656.09|648.49|643.59|635.99|5195
1653642000000|2022-05-27 09:00:00|644.67|637.07|653.77|646.17|654.01|646.41|642.49|634.89|4663
1653645600000|2022-05-27 10:00:00|653.72|646.12|650.4|642.8|658.41|650.81|648.31|640.71|5203
1653649200000|2022-05-27 11:00:00|650.54|642.94|658.99|651.39|666.62|659.02|649.07|641.47|5013
1653652800000|2022-05-27 12:00:00|658.93|651.33|669.07|661.47|673.74|666.14|656.73|649.13|5769
1653656400000|2022-05-27 13:00:00|669|661.4|669.3|661.7|671.57|663.97|661.02|653.42|5355
1653660000000|2022-05-27 14:00:00|669.28|661.68|649.27|641.67|670.97|663.37|648.49|640.89|5334
1653663600000|2022-05-27 15:00:00|649.3|641.7|652.1|644.5|659.23|651.63|645.22|637.62|6262
1653667200000|2022-05-27 16:00:00|652.11|644.51|640.89|633.29|653.32|645.72|639.63|632.03|6136
1653670800000|2022-05-27 17:00:00|640.94|633.34|631.97|624.37|646.08|638.48|628.73|621.13|7241
1653674400000|2022-05-27 18:00:00|632.15|624.55|630.9|623.3|635.6|628|625.87|618.27|6781
1653678000000|2022-05-27 19:00:00|630.91|623.31|640.95|633.35|646.89|639.29|626.21|618.61|5839
1653681600000|2022-05-27 20:00:00|641.05|633.45|641.88|634.28|648.56|640.96|637.55|629.95|5046
1653721200000|2022-05-28 07:00:00|647.11|639.51|643.89|636.29|647.86|640.26|641.01|633.41|2703
1653724800000|2022-05-28 08:00:00|643.84|636.24|641.05|633.45|644.61|637.01|637.76|630.16|2894
1653728400000|2022-05-28 09:00:00|641.13|633.53|642.03|634.43|644.43|636.83|639.2|631.6|2774
1653732000000|2022-05-28 10:00:00|642.06|634.46|644.1|636.5|645.66|638.06|638.79|631.19|3039
1653735600000|2022-05-28 11:00:00|644.16|636.56|647.65|640.05|652.08|644.48|641.69|634.09|3484
1653739200000|2022-05-28 12:00:00|647.62|640.02|653.12|645.52|654.37|646.77|646.35|638.75|3223
1653742800000|2022-05-28 13:00:00|653.11|645.51|654.21|646.61|658.49|650.89|651.73|644.13|4010
1653746400000|2022-05-28 14:00:00|654.2|646.6|651.64|644.04|656.17|648.57|649.3|641.7|2940
1653750000000|2022-05-28 15:00:00|651.66|644.06|658.12|650.52|660.62|653.02|649.63|642.03|3662
1653753600000|2022-05-28 16:00:00|658.1|650.5|656.79|649.19|661.48|653.88|655.31|647.71|2789
1653757200000|2022-05-28 17:00:00|656.75|649.15|652.91|645.31|657.16|649.56|648.19|640.59|3441
1653760800000|2022-05-28 18:00:00|652.89|645.29|658.06|650.46|658.49|650.89|652.87|645.27|2728
1653764400000|2022-05-28 19:00:00|658.11|650.51|657.05|649.45|659.41|651.81|651.99|644.39|2887
1653768000000|2022-05-28 20:00:00|657.03|649.43|652.62|645.02|657.16|649.56|650.19|642.59|2501
1653771600000|2022-05-28 21:00:00|652.76|645.16|650.75|643.15|654.92|647.32|650.51|642.91|2242
1653775200000|2022-05-28 22:00:00|650.71|643.11|646|638.4|650.72|643.12|644.66|637.06|2105
1653778800000|2022-05-28 23:00:00|646.02|638.42|660.54|652.94|667.98|660.38|645.84|638.24|3912
1653782400000|2022-05-29 00:00:00|660.56|652.96|654.82|647.22|660.96|653.36|653.33|645.73|2938
1653786000000|2022-05-29 01:00:00|654.68|647.08|646.83|639.23|655.6|648|646.75|639.15|3205
1653789600000|2022-05-29 02:00:00|646.85|639.25|640.31|632.71|646.86|639.26|637.9|630.3|3486
1653793200000|2022-05-29 03:00:00|640.28|632.68|643.81|636.21|644.14|636.54|637.7|630.1|2607
1653796800000|2022-05-29 04:00:00|643.82|636.22|642.09|634.49|645.56|637.96|640.42|632.82|2894
1653800400000|2022-05-29 05:00:00|642.06|634.46|645.02|637.42|645.5|637.9|641.21|633.61|2004
1653804000000|2022-05-29 06:00:00|645.04|637.44|648.36|640.76|649.03|641.43|645.01|637.41|2425
1653807600000|2022-05-29 07:00:00|648.34|640.74|649.22|641.62|650.5|642.9|646.25|638.65|1655
1653811200000|2022-05-29 08:00:00|649.2|641.6|651.83|644.23|657.98|650.38|648.17|640.57|2502
1653814800000|2022-05-29 09:00:00|651.85|644.25|649.58|641.98|653.71|646.11|647.82|640.22|2546
1653818400000|2022-05-29 10:00:00|649.59|641.99|659.99|652.39|660|652.4|649.55|641.95|2706
1653822000000|2022-05-29 11:00:00|659.94|652.34|662.86|655.26|663.56|655.96|658.52|650.92|2899
1653825600000|2022-05-29 12:00:00|662.91|655.31|672.8|665.2|675|667.4|661.88|654.28|4035
1653829200000|2022-05-29 13:00:00|672.88|665.28|674.06|666.46|677.79|670.19|672.22|664.62|3146
1653832800000|2022-05-29 14:00:00|674.33|666.73|672.9|665.3|675.57|667.97|672.55|664.95|2411
1653836400000|2022-05-29 15:00:00|672.91|665.31|668.2|660.6|672.91|665.31|667.08|659.48|1592
1653840000000|2022-05-29 16:00:00|668.97|661.37|669.52|661.92|672.61|665.01|667.95|660.35|2576
1653843600000|2022-05-29 17:00:00|669.48|661.88|670.18|662.58|673.33|665.73|667.16|659.56|2525
1653847200000|2022-05-29 18:00:00|670.11|662.51|666.82|659.22|671.77|664.17|666.21|658.61|2033
1653850800000|2022-05-29 19:00:00|666.83|659.23|671.13|662.03|671.19|662.09|666.56|658.96|2073
1653854400000|2022-05-29 20:00:00|671.1|662|674.77|665.67|675.81|666.71|670.72|661.62|2438
1653858000000|2022-05-29 21:00:00|674.78|665.68|669.14|661.54|674.88|667.25|668.67|661.07|1903
1653861600000|2022-05-29 22:00:00|669.12|661.52|672.13|664.53|674.92|667.32|666.22|658.62|4203
1653865200000|2022-05-29 23:00:00|672.12|664.52|675.1|667.5|676.3|668.7|670.69|663.09|2779
1653868800000|2022-05-30 00:00:00|675.11|667.51|669.94|662.34|677.06|669.46|668.76|661.16|3269
1653872400000|2022-05-30 01:00:00|670.03|662.43|697.31|689.71|697.36|689.76|669.74|662.14|4208
1653876000000|2022-05-30 02:00:00|697.29|689.69|707.39|699.79|711.03|703.43|695.13|687.53|6003
1653879600000|2022-05-30 03:00:00|707.4|699.8|702.97|695.37|712.1|704.5|702.24|694.64|3951
1653883200000|2022-05-30 04:00:00|703.03|695.43|705.9|698.3|708.32|700.72|703.02|695.42|3374
1653886800000|2022-05-30 05:00:00|705.94|698.34|714.35|706.75|714.61|707.01|705.21|697.61|3353
1653890400000|2022-05-30 06:00:00|714.4|706.8|725.14|717.54|729.64|722.04|713.17|705.57|4647
1653894000000|2022-05-30 07:00:00|725.17|717.57|730.03|722.43|731.95|724.35|722.41|714.81|3325
1653897600000|2022-05-30 08:00:00|729.99|722.39|729.13|721.53|734.52|726.92|726.34|718.74|2903
1653901200000|2022-05-30 09:00:00|728.89|721.29|720.26|712.66|729.28|721.68|719.26|711.66|3713
1653904800000|2022-05-30 10:00:00|720.37|712.77|719.02|711.42|723.21|715.61|718.83|711.23|3097
1653908400000|2022-05-30 11:00:00|719.23|711.63|720.32|712.72|722.77|715.17|717.14|709.54|2483
1653912000000|2022-05-30 12:00:00|720.34|712.74|718.02|710.42|726.59|718.99|709.34|701.74|4371
1653915600000|2022-05-30 13:00:00|718|710.4|718.02|710.42|719.72|712.12|711.53|703.93|4052
1653919200000|2022-05-30 14:00:00|717.99|710.39|718.07|710.47|728.18|720.58|717.22|709.62|4584
1653922800000|2022-05-30 15:00:00|718.01|710.41|722.46|714.86|727.5|719.9|717.3|709.7|3601
1653926400000|2022-05-30 16:00:00|722.45|714.85|727.95|720.35|733.93|726.33|720.97|713.37|4336
1653930000000|2022-05-30 17:00:00|728.21|720.61|729.13|721.53|732.39|724.79|726.1|718.5|3193
1653933600000|2022-05-30 18:00:00|729.11|721.51|723.15|715.55|729.7|722.1|720.44|712.84|2569
1653937200000|2022-05-30 19:00:00|723.16|715.56|721.94|714.34|726.31|718.71|718.04|710.44|2862
1653940800000|2022-05-30 20:00:00|721.95|714.35|739.41|731.81|739.91|732.31|717.88|710.28|4981
1653944400000|2022-05-30 21:00:00|739.49|731.89|749.06|741.46|753.86|746.26|736.33|728.73|4961
1653948000000|2022-05-30 22:00:00|749.11|741.51|749.84|742.24|751.23|743.63|745.53|737.93|4763
1653951600000|2022-05-30 23:00:00|749.85|742.25|749.34|741.74|754.77|747.17|746.39|738.79|4751
1653955200000|2022-05-31 00:00:00|749.36|741.76|747.42|739.82|762.28|754.68|744.81|737.21|4746
1653958800000|2022-05-31 01:00:00|747.36|739.76|745.82|738.22|748.37|740.77|740.76|733.16|3557
1653962400000|2022-05-31 02:00:00|745.88|738.28|759.07|751.47|759.18|751.58|744.37|736.77|3270
1653966000000|2022-05-31 03:00:00|759.04|751.44|757.12|749.52|767.08|759.48|754.62|747.02|4708
1653969600000|2022-05-31 04:00:00|757.07|749.47|754.61|747.01|762.53|754.93|754.32|746.72|3998
1653973200000|2022-05-31 05:00:00|754.62|747.02|758.36|750.76|764.51|756.91|749.55|741.95|4788
1653976800000|2022-05-31 06:00:00|758.28|750.68|748.08|740.48|761.64|754.04|745.43|737.83|5616
1653980400000|2022-05-31 07:00:00|748.17|740.57|750.32|742.72|750.96|743.36|745.34|737.74|3789
1653984000000|2022-05-31 08:00:00|750.35|742.75|750.03|742.43|753.82|746.22|747.91|740.31|3236
1653987600000|2022-05-31 09:00:00|749.98|742.38|742.24|734.64|750.3|742.7|740.25|732.65|4331
1653991200000|2022-05-31 10:00:00|742.25|734.65|743.94|736.34|745.54|737.94|740.02|732.42|3288
1653994800000|2022-05-31 11:00:00|743.96|736.36|749.04|741.44|753.25|745.65|743.96|736.36|3532
1653998400000|2022-05-31 12:00:00|749.06|741.46|741.06|733.46|751.76|744.16|737.95|730.35|4577
1654002000000|2022-05-31 13:00:00|741.07|733.47|731.25|723.65|751.19|743.59|722.04|714.44|6968
1654005600000|2022-05-31 14:00:00|731.32|723.72|739.18|731.58|742.24|734.64|724.02|716.42|6477
1654009200000|2022-05-31 15:00:00|739.17|731.57|763.21|755.61|765.66|758.06|735.25|727.65|5547
1654012800000|2022-05-31 16:00:00|763.28|755.68|753.35|745.75|769.11|761.51|746.08|738.48|6917
1654016400000|2022-05-31 17:00:00|753.34|745.74|750.26|742.66|757.2|749.6|744.26|736.66|5445
1654020000000|2022-05-31 18:00:00|750.25|742.65|741.7|734.1|753.71|746.11|739.17|731.57|5256
1654023600000|2022-05-31 19:00:00|741.71|734.11|742.13|734.53|744.9|737.3|739.09|731.49|5215
1654027200000|2022-05-31 20:00:00|742.09|734.49|756.08|748.48|756.13|748.53|741.99|734.39|2925
1654030800000|2022-05-31 21:00:00|756.14|748.54|757.41|749.81|760.19|752.59|753.63|746.03|2812
1654034400000|2022-05-31 22:00:00|757.48|749.88|775.31|767.71|775.5|767.9|757.14|749.54|4298
1654038000000|2022-05-31 23:00:00|775.29|767.69|761.89|754.29|775.79|768.19|760.2|752.6|3882
1654041600000|2022-06-01 00:00:00|761.91|754.31|776.99|769.39|778.15|770.55|753.08|745.48|5618
1654045200000|2022-06-01 01:00:00|777.04|769.44|775.28|767.68|779.31|771.71|769.16|761.56|4780
1654048800000|2022-06-01 02:00:00|775.29|767.69|770.55|762.95|775.96|768.36|765.07|757.47|4520
1654052400000|2022-06-01 03:00:00|770.54|762.94|752.12|744.52|770.74|763.14|749.29|741.69|4530
1654056000000|2022-06-01 04:00:00|752.11|744.51|762.05|754.45|762.81|755.21|745.32|737.72|4691
1654059600000|2022-06-01 05:00:00|762.1|754.5|759.22|751.62|765.12|757.52|753.23|745.63|4012
1654063200000|2022-06-01 06:00:00|759.21|751.61|758.08|750.48|766.03|758.43|757.15|749.55|3805
1654066800000|2022-06-01 07:00:00|758.15|750.55|750.32|742.72|764.35|756.75|749.8|742.2|4936
1654070400000|2022-06-01 08:00:00|750.31|742.71|755.78|748.18|756.49|748.89|748.18|740.58|4076
1654074000000|2022-06-01 09:00:00|755.8|748.2|762.68|755.08|762.9|755.3|754.43|746.83|3027
1654077600000|2022-06-01 10:00:00|762.66|755.06|756.97|749.37|763.67|756.07|755.59|747.99|3238
1654081200000|2022-06-01 11:00:00|756.98|749.38|752.1|744.5|763.12|755.52|746.29|738.69|4317
1654084800000|2022-06-01 12:00:00|752.11|744.51|761.28|753.68|764.71|757.11|748.19|740.59|4478
1654088400000|2022-06-01 13:00:00|761.26|753.66|762.46|754.86|768.42|760.82|756.91|749.31|6207
1654092000000|2022-06-01 14:00:00|762.45|754.85|732.31|724.71|764.23|756.63|727.19|719.59|7270
1654095600000|2022-06-01 15:00:00|732.29|724.69|723.4|715.8|735.65|728.05|723.31|715.71|6719
1654099200000|2022-06-01 16:00:00|723.39|715.79|719.08|711.48|725.3|717.7|716.11|708.51|6027
1654102800000|2022-06-01 17:00:00|718.94|711.34|713.35|705.75|719.08|711.48|705.32|697.72|5304
1654106400000|2022-06-01 18:00:00|713.28|705.68|706.22|698.62|717.07|709.47|705.34|697.74|5237
1654110000000|2022-06-01 19:00:00|706.2|698.6|706.15|698.55|706.78|699.18|700.37|692.77|4253
1654113600000|2022-06-01 20:00:00|706.07|698.47|689.31|681.71|706.47|698.87|679.85|672.25|5470
1654117200000|2022-06-01 21:00:00|689.27|681.67|686.15|678.55|691.84|684.24|686.15|678.55|2346
1654120800000|2022-06-01 22:00:00|686.14|678.54|691.05|683.45|691.51|683.91|683.31|675.71|3107
1654124400000|2022-06-01 23:00:00|691.02|683.42|696.15|688.55|698.68|691.08|690.2|682.6|3821
1654128000000|2022-06-02 00:00:00|696.18|688.58|691.19|683.59|696.52|688.92|686.01|678.41|5320
1654131600000|2022-06-02 01:00:00|691.25|683.65|695.31|687.71|698.95|691.35|689.97|682.37|3279
1654135200000|2022-06-02 02:00:00|695.34|687.74|694.28|686.68|697.89|690.29|692.16|684.56|3200
1654138800000|2022-06-02 03:00:00|694.32|686.72|689.72|682.12|697.13|689.53|688.45|680.85|3184
1654142400000|2022-06-02 04:00:00|689.74|682.14|689.31|681.71|691.33|683.73|685.12|677.52|2938
1654146000000|2022-06-02 05:00:00|689.32|681.72|695.42|687.82|696.06|688.46|685.04|677.44|2719
1654149600000|2022-06-02 06:00:00|695.41|687.81|699.39|691.79|700.84|693.24|693.84|686.24|1282
1654153200000|2022-06-02 07:00:00|699.41|691.81|699.17|691.57|704.87|697.27|697.84|690.24|2615
1654156800000|2022-06-02 08:00:00|699.2|691.6|698.97|691.37|703.1|695.5|697.18|689.58|2743
1654160400000|2022-06-02 09:00:00|699.13|691.53|699.11|691.51|703.02|695.42|696.46|688.86|2993
1654164000000|2022-06-02 10:00:00|699.1|691.5|703.19|695.59|706.72|699.12|696.08|688.48|3023
1654167600000|2022-06-02 11:00:00|703.16|695.56|710.28|702.68|711.84|704.24|699.31|691.71|2949
1654171200000|2022-06-02 12:00:00|710.29|702.69|702.15|694.55|711.78|704.18|700.86|693.26|3359
1654174800000|2022-06-02 13:00:00|702.16|694.56|696.95|689.35|708.21|700.61|686.51|678.91|7037
1654178400000|2022-06-02 14:00:00|696.96|689.36|702.15|694.55|705.62|698.02|694.42|686.82|6621
1654182000000|2022-06-02 15:00:00|702.17|694.57|705.55|697.95|711.26|703.66|701.41|693.81|4745
1654185600000|2022-06-02 16:00:00|705.56|697.96|707.86|700.26|710.19|702.59|702.42|694.82|4173
1654189200000|2022-06-02 17:00:00|707.82|700.22|705.16|697.56|712.15|704.55|704.2|696.6|3724
1654192800000|2022-06-02 18:00:00|705.15|697.55|706.9|699.3|715.98|708.38|704.3|696.7|3522
1654196400000|2022-06-02 19:00:00|706.85|699.25|710.14|702.54|710.6|703|703.26|695.66|3518
1654200000000|2022-06-02 20:00:00|709.76|702.16|711.13|703.53|715.14|707.54|708.7|701.1|2309
1654203600000|2022-06-02 21:00:00|711.11|703.51|713.09|705.49|714.12|706.52|711.11|703.51|1887
1654207200000|2022-06-02 22:00:00|713.12|705.52|720.37|712.77|724.33|716.73|711.34|703.74|3722
1654210800000|2022-06-02 23:00:00|720.29|712.69|723.87|716.27|727.81|720.21|719.69|712.09|3172
1654214400000|2022-06-03 00:00:00|723.68|716.08|717.25|709.65|724.86|717.26|717.07|709.47|3489
1654218000000|2022-06-03 01:00:00|717.27|709.67|724.31|716.71|724.87|717.27|716.26|708.66|2494
1654221600000|2022-06-03 02:00:00|724.3|716.7|718.31|710.71|725.27|717.67|718.17|710.57|2520
1654225200000|2022-06-03 03:00:00|718.32|710.72|712.89|705.29|719.11|711.51|709.62|702.02|2238
1654228800000|2022-06-03 04:00:00|712.9|705.3|704.69|697.09|712.96|705.36|704.36|696.76|2617
1654232400000|2022-06-03 05:00:00|704.65|697.05|709.46|701.86|710.38|702.78|704.25|696.65|2065
1654236000000|2022-06-03 06:00:00|709.37|701.77|706.31|698.71|711.2|703.6|705.32|697.72|2567
1654239600000|2022-06-03 07:00:00|706.29|698.69|705.99|698.39|710.33|702.73|704.3|696.7|3643
1654243200000|2022-06-03 08:00:00|706.01|698.41|702.31|694.71|708.17|700.57|698.97|691.37|2671
1654246800000|2022-06-03 09:00:00|702.25|694.65|695.16|687.56|704.37|696.77|689.72|682.12|4184
1654250400000|2022-06-03 10:00:00|695.17|687.57|678.38|670.78|695.21|687.61|677.34|669.74|5133
1654254000000|2022-06-03 11:00:00|678.32|670.72|681.09|673.49|685.17|677.57|672.66|665.06|5245
1654257600000|2022-06-03 12:00:00|681.13|673.53|676.26|668.66|689.33|681.73|674.2|666.6|5772
1654261200000|2022-06-03 13:00:00|676.24|668.64|688.13|680.53|688.58|680.98|675.11|667.51|6839
1654264800000|2022-06-03 14:00:00|688.51|680.91|684.65|677.05|691.64|684.04|678.44|670.84|5503
1654268400000|2022-06-03 15:00:00|684.47|676.87|686.62|679.02|689.26|681.66|680.41|672.81|4404
1654272000000|2022-06-03 16:00:00|686.59|678.99|688.6|681|689.1|681.5|680.63|673.03|3635
1654275600000|2022-06-03 17:00:00|688.74|681.14|684.7|677.1|692.58|684.98|682.47|674.87|3064
1654279200000|2022-06-03 18:00:00|684.83|677.23|685.18|677.58|688.56|680.96|681.18|673.58|3203
1654282800000|2022-06-03 19:00:00|685.2|677.6|682.24|674.64|685.61|678.01|680.51|672.91|2628
1654286400000|2022-06-03 20:00:00|682.16|674.56|685.39|677.79|688.02|680.42|680.38|672.78|2350
1654326000000|2022-06-04 07:00:00|690.53|682.93|692.89|685.29|692.99|685.39|688.52|680.92|2762
1654329600000|2022-06-04 08:00:00|692.91|685.31|698.18|690.58|698.8|691.2|689.98|682.38|3317
1654333200000|2022-06-04 09:00:00|698.19|690.59|696.49|688.89|700.73|693.13|694.04|686.44|2494
1654336800000|2022-06-04 10:00:00|696.54|688.94|695.79|688.19|698.77|691.17|692.7|686.46|2818
1654340400000|2022-06-04 11:00:00|695.78|688.18|694.26|686.66|697.06|689.46|690.96|683.36|3012
1654344000000|2022-06-04 12:00:00|694.19|686.59|681.35|673.75|694.82|687.22|679.36|671.76|3934
1654347600000|2022-06-04 13:00:00|681.36|673.76|687.72|680.12|687.93|680.33|681.05|673.45|3118
1654351200000|2022-06-04 14:00:00|687.77|680.17|695.88|688.28|698.99|691.39|678.46|670.86|5021
1654354800000|2022-06-04 15:00:00|695.93|688.33|701.87|694.27|703.89|696.29|694.58|686.98|3857
1654358400000|2022-06-04 16:00:00|701.88|694.28|698.12|690.52|702.45|694.85|696.93|689.33|3299
1654362000000|2022-06-04 17:00:00|698.14|690.54|706.14|698.54|707.23|699.63|696.12|688.52|3473
1654365600000|2022-06-04 18:00:00|706.16|698.56|706.71|699.11|713.11|705.51|704.73|697.36|2412
1654369200000|2022-06-04 19:00:00|707.34|699.74|704.26|696.66|707.93|700.33|702.08|696.4|2844
1654372800000|2022-06-04 20:00:00|704.22|696.62|712.18|704.58|714.13|706.53|703.9|696.3|3067
1654376400000|2022-06-04 21:00:00|712.14|704.54|728.71|721.11|728.81|721.21|712.11|704.51|3747
1654380000000|2022-06-04 22:00:00|728.63|721.03|737.14|729.54|746.44|738.84|727.01|719.41|5716
1654383600000|2022-06-04 23:00:00|737.11|729.51|744.13|736.53|745.46|737.86|734.53|726.93|4727
1654387200000|2022-06-05 00:00:00|744.14|736.54|742.38|734.78|751.01|743.41|740.85|733.96|5068
1654390800000|2022-06-05 01:00:00|742.39|734.79|735.63|728.03|747.06|739.46|735.27|727.67|5158
1654394400000|2022-06-05 02:00:00|735.62|728.02|741.73|734.13|743.2|735.6|735.13|727.53|4163
1654398000000|2022-06-05 03:00:00|741.76|734.16|739.85|732.25|745.5|737.9|739.15|731.55|3953
1654401600000|2022-06-05 04:00:00|739.88|732.28|735.13|727.53|740.05|732.45|731.94|724.34|3756
1654405200000|2022-06-05 05:00:00|735.11|727.51|740.21|732.61|741.85|734.25|733.76|727.46|3377
1654408800000|2022-06-05 06:00:00|740.22|732.62|737.35|729.75|740.54|732.94|736.35|728.75|3663
1654412400000|2022-06-05 07:00:00|737.37|729.77|732.33|724.73|738.01|730.41|732.33|724.73|3750
1654416000000|2022-06-05 08:00:00|732.28|724.68|734.12|726.52|737.45|729.85|730.9|723.3|3565
1654419600000|2022-06-05 09:00:00|734.11|726.51|733.91|726.31|734.8|727.2|727.45|720.87|5165
1654423200000|2022-06-05 10:00:00|733.89|726.29|730.11|722.51|737.52|729.92|728.83|721.92|4161
1654426800000|2022-06-05 11:00:00|730.12|722.52|736.56|728.96|737.53|729.93|729.88|722.28|3667
1654430400000|2022-06-05 12:00:00|736.55|728.95|742.81|735.21|746.6|739|733.55|727.63|4806
1654434000000|2022-06-05 13:00:00|742.79|735.19|739.6|732|750.26|742.66|738.2|730.6|5057
1654437600000|2022-06-05 14:00:00|739.64|732.04|747.31|739.71|748.51|740.91|736.49|728.89|5312
1654441200000|2022-06-05 15:00:00|747.58|739.98|760.09|752.49|760.22|752.62|745.91|738.94|5585
1654444800000|2022-06-05 16:00:00|760.12|752.52|753.85|746.25|767.71|760.11|752.31|744.71|6950
1654448400000|2022-06-05 17:00:00|753.86|746.26|762.38|754.78|766.34|758.74|750.43|742.83|5865
1654452000000|2022-06-05 18:00:00|762.25|754.65|757.14|749.54|764.9|757.3|756.52|748.92|4539
1654455600000|2022-06-05 19:00:00|757.15|749.55|761.54|752.44|763.57|754.47|752.65|742.71|3739
1654459200000|2022-06-05 20:00:00|761.55|752.45|769.78|760.68|791.63|782.53|761.54|752.44|5722
1654462800000|2022-06-05 21:00:00|769.8|760.7|776.12|768.52|783.33|775.73|768.02|760.42|4739
1654466400000|2022-06-05 22:00:00|776.33|768.73|776.19|768.59|781.79|774.19|771.31|763.71|6580
1654470000000|2022-06-05 23:00:00|776.2|768.6|768.26|760.66|780.28|772.68|765.04|757.44|6818
1654473600000|2022-06-06 00:00:00|768.24|760.64|790.04|782.44|792.96|785.36|766.08|758.48|7844
1654477200000|2022-06-06 01:00:00|790.03|782.43|801.87|794.27|807.25|799.65|789.97|782.37|9018
1654480800000|2022-06-06 02:00:00|801.96|794.36|795.21|787.61|805.24|797.64|793.2|785.6|7152
1654484400000|2022-06-06 03:00:00|795.2|787.6|803.13|795.53|805.12|797.52|793.44|785.84|7702
1654488000000|2022-06-06 04:00:00|803.14|795.54|803.16|795.56|812.33|804.73|803.1|795.5|6906
1654491600000|2022-06-06 05:00:00|803.25|795.65|797.18|789.58|804.7|797.1|795.74|788.14|6801
1654495200000|2022-06-06 06:00:00|797.19|789.59|802.19|794.59|807.4|799.8|794.98|787.38|5860
1654498800000|2022-06-06 07:00:00|802.15|794.55|795.8|788.2|807.95|800.35|792.03|784.43|6650
1654502400000|2022-06-06 08:00:00|795.79|788.19|802.14|794.54|804.57|796.97|794.21|786.61|7280
1654506000000|2022-06-06 09:00:00|802.09|794.49|815.77|808.17|822.6|815|801.33|793.73|7533
1654509600000|2022-06-06 10:00:00|815.78|808.18|811.18|803.58|817.81|810.21|808.63|801.03|6042
1654513200000|2022-06-06 11:00:00|811.11|803.51|800.3|792.7|812.91|805.31|796.39|788.79|7303
1654516800000|2022-06-06 12:00:00|800.26|792.66|802.84|795.24|807.65|800.05|796.84|789.24|6963
1654520400000|2022-06-06 13:00:00|802.8|795.2|797.56|789.96|803.79|796.19|794.81|787.21|8449
1654524000000|2022-06-06 14:00:00|797.59|789.99|791.08|783.48|806.84|799.24|790.43|782.83|8009
1654527600000|2022-06-06 15:00:00|791.06|783.46|794.14|786.54|797.25|789.65|780.74|773.14|8022
1654531200000|2022-06-06 16:00:00|794.12|786.52|785.87|778.27|794.63|787.03|781.87|774.27|7971
1654534800000|2022-06-06 17:00:00|785.88|778.28|785.59|777.99|787.5|779.9|776.93|769.33|7296
1654538400000|2022-06-06 18:00:00|785.68|778.08|783.99|776.39|787.63|780.03|779.15|771.55|6906
1654542000000|2022-06-06 19:00:00|783.98|776.38|785.35|777.75|786.66|779.06|780.17|772.57|5693
1654545600000|2022-06-06 20:00:00|785.37|777.77|781.06|773.46|786.16|778.56|775.02|767.42|5712
1654549200000|2022-06-06 21:00:00|781.05|773.45|794.22|786.62|795.12|787.52|781.05|773.45|3887
1654552800000|2022-06-06 22:00:00|794.21|786.61|790.1|782.5|800.45|792.85|788.99|781.39|3535
1654556400000|2022-06-06 23:00:00|790.11|782.51|801.31|793.71|803.13|795.53|789.72|782.12|3354
1654560000000|2022-06-07 00:00:00|801.32|793.72|755.26|747.66|801.97|794.37|754.83|747.23|8611
1654563600000|2022-06-07 01:00:00|755.24|747.64|748.41|740.81|761.25|753.65|735.62|728.02|7862
1654567200000|2022-06-07 02:00:00|748.42|740.82|748.05|740.45|749.69|742.09|741.84|734.24|6907
1654570800000|2022-06-07 03:00:00|748.04|740.44|761.08|753.48|762.04|754.44|746.8|739.2|4797
1654574400000|2022-06-07 04:00:00|761.14|753.54|758.3|750.7|762.31|754.71|754.78|747.92|3943
1654578000000|2022-06-07 05:00:00|758.32|750.72|760.94|753.34|764.3|756.7|753.36|745.76|4243
1654581600000|2022-06-07 06:00:00|760.95|753.35|762.24|754.64|764.91|757.31|758.43|750.83|3399
1654585200000|2022-06-07 07:00:00|762.25|754.65|773.13|765.53|773.15|765.55|761.04|753.44|4550
1654588800000|2022-06-07 08:00:00|773.08|765.48|771.75|764.15|773.77|766.17|767.37|759.77|4295
1654592400000|2022-06-07 09:00:00|772.01|764.41|764.74|757.14|772.52|764.92|764.12|756.52|4355
1654596000000|2022-06-07 10:00:00|764.71|757.11|763.54|755.94|766.97|759.37|763.02|755.42|3995
1654599600000|2022-06-07 11:00:00|763.55|755.95|755.94|748.34|764.82|757.22|750.27|742.67|5438
1654603200000|2022-06-07 12:00:00|755.95|748.35|753.56|745.96|756.37|748.77|745.65|738.05|4626
1654606800000|2022-06-07 13:00:00|753.6|746|768.65|761.05|770.47|762.87|751.97|744.37|5557
1654610400000|2022-06-07 14:00:00|768.67|761.07|782.88|775.28|787.47|779.87|763.68|756.08|6422
1654614000000|2022-06-07 15:00:00|782.87|775.27|781.15|773.55|783.77|776.17|772.22|764.62|5819
1654617600000|2022-06-07 16:00:00|781.17|773.57|782.1|774.3|783.3|775.5|775.24|767.44|4351
1654621200000|2022-06-07 17:00:00|782.09|774.29|782.13|774.33|785.94|778.14|778.97|771.17|3922
1654624800000|2022-06-07 18:00:00|782.14|774.34|828.35|820.55|835.39|827.59|780.4|772.6|7565
1654628400000|2022-06-07 19:00:00|828.43|820.63|843.81|836.01|854.29|846.49|823.46|815.66|8137
1654632000000|2022-06-07 20:00:00|843.82|836.02|867.57|859.77|901.55|893.75|842.69|834.89|9049
1654635600000|2022-06-07 21:00:00|867.6|859.8|883.14|875.34|892|884.2|867.33|859.53|5758
1654639200000|2022-06-07 22:00:00|883.25|875.45|874.15|866.35|892.98|885.18|841.84|834.04|8106
1654642800000|2022-06-07 23:00:00|874.35|866.55|874.84|867.04|901.76|893.96|857.65|849.85|8878
1654646400000|2022-06-08 00:00:00|874.86|867.06|874.54|866.74|886.82|879.02|868.02|860.22|7107
1654650000000|2022-06-08 01:00:00|874.55|866.75|878.31|870.51|880.29|872.49|862.68|854.88|6167
1654653600000|2022-06-08 02:00:00|878.32|870.52|871.36|863.56|887.83|880.03|869.68|861.88|4988
1654657200000|2022-06-08 03:00:00|871.37|863.57|837.88|830.08|876.42|868.62|833.35|825.55|8880
1654660800000|2022-06-08 04:00:00|837.89|830.09|848.16|840.36|853.44|845.64|834.34|826.54|5513
1654664400000|2022-06-08 05:00:00|848.15|840.35|856.48|848.68|858.57|850.77|843.5|835.7|4865
1654668000000|2022-06-08 06:00:00|856.56|848.76|850.24|842.44|860.33|852.53|842.33|834.53|4784
1654671600000|2022-06-08 07:00:00|850.2|842.4|845.89|838.09|853.44|845.64|827.13|819.33|5584
1654675200000|2022-06-08 08:00:00|845.88|838.08|837.04|829.24|847.24|839.44|831.08|823.28|5892
1654678800000|2022-06-08 09:00:00|837.03|829.23|852.37|844.57|852.4|844.6|829.44|821.64|4998
1654682400000|2022-06-08 10:00:00|852.36|844.56|849.98|842.18|853.3|845.5|841.73|833.93|5506
1654686000000|2022-06-08 11:00:00|850|842.2|849.19|841.39|862|854.2|847|839.2|4841
1654689600000|2022-06-08 12:00:00|849.2|841.4|843.96|836.16|858.35|850.55|839.97|832.17|6279
1654693200000|2022-06-08 13:00:00|843.99|836.19|865.45|857.65|873.49|865.69|840.84|833.04|8167
1654696800000|2022-06-08 14:00:00|865.47|857.67|857.16|849.36|867.18|859.38|852.54|844.74|7318
1654700400000|2022-06-08 15:00:00|857.46|849.66|860.34|852.54|866.81|859.01|854.83|847.03|4888
1654704000000|2022-06-08 16:00:00|860.35|852.55|856.28|848.48|866.35|858.55|848.58|840.78|5518
1654707600000|2022-06-08 17:00:00|856.22|848.42|870.94|863.14|879.28|871.48|852.78|844.98|5889
1654711200000|2022-06-08 18:00:00|870.96|863.16|866.05|858.25|873.76|865.96|851.29|843.49|6494
1654714800000|2022-06-08 19:00:00|866.02|858.22|874.18|866.38|888.26|880.46|855.17|847.37|6011
1654718400000|2022-06-08 20:00:00|874.19|866.39|865.14|857.34|881.66|873.86|864.6|856.8|4729
1654722000000|2022-06-08 21:00:00|865.12|857.32|892.49|884.69|892.49|884.69|864.49|856.69|3173
1654725600000|2022-06-08 22:00:00|892.6|884.8|883.92|876.12|900.78|892.98|883.77|875.97|4648
1654729200000|2022-06-08 23:00:00|883.95|876.15|873.51|865.71|895.27|887.47|870.77|862.97|4332
1654732800000|2022-06-09 00:00:00|873.44|865.64|875.46|867.66|883.23|875.43|867.58|859.78|5536
1654736400000|2022-06-09 01:00:00|875.34|867.54|868.92|861.12|888.88|881.08|868.92|861.12|3894
1654740000000|2022-06-09 02:00:00|868.99|861.19|866.46|858.66|874.37|866.57|859.5|851.7|4429
1654743600000|2022-06-09 03:00:00|866.42|858.62|868.21|860.41|872.05|864.25|861.88|854.08|3029
1654747200000|2022-06-09 04:00:00|868.22|860.42|856.39|848.59|869.06|861.26|853|845.2|3207
1654750800000|2022-06-09 05:00:00|856.92|849.12|856.37|848.57|860.41|852.61|853.39|845.59|3361
1654754400000|2022-06-09 06:00:00|856.36|848.56|858.26|850.46|859.79|851.99|854.75|846.95|2548
1654758000000|2022-06-09 07:00:00|858.31|850.51|883.27|875.47|884.5|876.7|856.43|848.63|3818
1654761600000|2022-06-09 08:00:00|883.46|875.66|881.39|873.59|884.25|876.45|873.16|865.36|4229
1654765200000|2022-06-09 09:00:00|881.38|873.58|917.33|909.53|941.35|933.55|880.08|872.28|6754
1654768800000|2022-06-09 10:00:00|917.25|909.45|919.36|911.56|925.77|917.97|911.98|904.18|5281
1654772400000|2022-06-09 11:00:00|919.31|911.51|922.76|914.96|935.89|928.09|917.86|910.06|6635
1654776000000|2022-06-09 12:00:00|922.77|914.97|919.64|911.84|930.64|922.84|914.08|906.28|6687
1654779600000|2022-06-09 13:00:00|919.63|911.83|949.28|941.48|950.4|942.6|917.38|909.58|7219
1654783200000|2022-06-09 14:00:00|948.96|941.16|932.33|924.53|958.13|950.33|929.59|921.79|7342
1654786800000|2022-06-09 15:00:00|932|924.2|948.19|940.39|949.2|941.4|930.37|922.57|6278
1654790400000|2022-06-09 16:00:00|948.2|940.4|953.61|945.81|958.05|950.25|938.16|930.36|6704
1654794000000|2022-06-09 17:00:00|953.62|945.82|952.23|944.43|958.83|951.03|944.22|936.42|6366
1654797600000|2022-06-09 18:00:00|952.43|944.63|925.71|917.91|965.51|957.71|925.09|917.29|6409
1654801200000|2022-06-09 19:00:00|925.72|917.92|916.47|908.67|928.37|920.57|916.24|908.44|4364
1654804800000|2022-06-09 20:00:00|916.46|908.66|931.95|924.15|935.89|928.09|915.11|907.31|4770
1654808400000|2022-06-09 21:00:00|931.94|924.14|931.48|923.68|941.16|933.36|927.92|920.12|3528
1654812000000|2022-06-09 22:00:00|931.27|923.47|921.88|914.08|934.4|926.6|919.21|911.41|3854
1654815600000|2022-06-09 23:00:00|921.89|914.09|930.4|922.6|940.8|933|917.28|909.48|4933
1654819200000|2022-06-10 00:00:00|930.41|922.61|938.92|931.12|955.81|948.01|907.68|899.88|8726
1654822800000|2022-06-10 01:00:00|938.95|931.15|931.06|923.26|946.76|938.96|928.86|921.06|6457
1654826400000|2022-06-10 02:00:00|931.07|923.27|935.17|927.37|943.31|935.51|929.57|921.77|4243
1654830000000|2022-06-10 03:00:00|935.23|927.43|940.62|932.82|948.27|940.47|935.14|927.34|4035
1654833600000|2022-06-10 04:00:00|940.63|932.83|931.42|923.62|941.35|933.55|929.54|921.74|3322
1654837200000|2022-06-10 05:00:00|931.43|923.63|921.66|913.86|935.15|927.35|921.46|913.66|3521
1654840800000|2022-06-10 06:00:00|922.02|914.22|915.14|907.34|927.13|919.33|914.89|907.09|3690
1654844400000|2022-06-10 07:00:00|915.16|907.36|909.55|901.75|919.14|911.34|906.53|898.73|4128
1654848000000|2022-06-10 08:00:00|909.51|901.71|890.1|882.3|915.28|907.48|889.4|881.6|4144
1654851600000|2022-06-10 09:00:00|890.05|882.25|883.15|875.35|894.86|887.06|878.63|870.83|6056
1654855200000|2022-06-10 10:00:00|883.11|875.31|893.97|886.17|896.87|889.07|881.27|873.47|4436
1654858800000|2022-06-10 11:00:00|893.99|886.19|890.09|882.29|896.47|888.67|887.57|879.77|3118
1654862400000|2022-06-10 12:00:00|890.1|882.3|875.13|867.33|912.12|904.32|860.76|852.96|7777
1654866000000|2022-06-10 13:00:00|875.41|867.61|859.37|851.57|879.57|871.77|845.01|837.21|8564
1654869600000|2022-06-10 14:00:00|859.32|851.52|882.24|874.44|890.11|882.31|853.62|845.82|6639
1654873200000|2022-06-10 15:00:00|882.19|874.39|865.41|857.61|891.26|883.46|863.72|855.92|6095
1654876800000|2022-06-10 16:00:00|865.42|857.62|840.9|833.1|866.13|858.33|826.84|819.04|7743
1654880400000|2022-06-10 17:00:00|840.95|833.15|841.08|833.28|848.98|841.18|836.1|828.3|5255
1654884000000|2022-06-10 18:00:00|841.07|833.27|834.49|826.69|842.9|835.1|827.57|819.77|4886
1654887600000|2022-06-10 19:00:00|834.48|826.68|832.8|825|845.17|837.37|829.45|821.65|5076
1654891200000|2022-06-10 20:00:00|832.89|825.09|837.62|829.82|846.86|839.06|832.89|825.09|3690
1654930800000|2022-06-11 07:00:00|825.28|817.48|828.92|821.12|835.16|827.36|825.17|817.37|3504
1654934400000|2022-06-11 08:00:00|828.91|821.11|797.98|790.18|830.53|822.73|797.98|790.18|5779
1654938000000|2022-06-11 09:00:00|798.01|790.21|804.52|796.72|814.49|806.69|788.54|780.74|6770
1654941600000|2022-06-11 10:00:00|804.48|796.68|768.24|760.44|807.56|799.76|766.46|758.66|5846
1654945200000|2022-06-11 11:00:00|768.25|760.45|761.63|753.83|771.9|764.1|752.16|744.36|8405
1654948800000|2022-06-11 12:00:00|761.56|753.76|738.84|731.04|774.53|766.73|737.83|730.03|7405
1654952400000|2022-06-11 13:00:00|738.99|731.19|753.98|746.18|761.01|753.21|736.23|728.43|7729
1654956000000|2022-06-11 14:00:00|754.26|746.46|733.26|725.46|758.35|750.55|730.94|723.14|7047
1654959600000|2022-06-11 15:00:00|733.27|725.47|718.87|711.07|738.76|730.96|707.84|700.04|9801
1654963200000|2022-06-11 16:00:00|718.86|711.06|724.77|716.97|733.82|726.02|712.34|704.54|7615
1654966800000|2022-06-11 17:00:00|724.79|716.99|719.41|711.61|731.3|723.5|714.27|706.47|5661
1654970400000|2022-06-11 18:00:00|719.43|711.63|728.97|721.17|735.32|727.52|717.48|709.68|6071
1654974000000|2022-06-11 19:00:00|729.11|721.31|720.06|712.26|734.04|726.24|719.47|711.67|4946
1654977600000|2022-06-11 20:00:00|720.05|712.25|711.53|703.73|724.09|716.29|710.03|702.23|5228
1654981200000|2022-06-11 21:00:00|711.48|703.68|720.05|712.25|724.92|717.12|710.53|702.73|2871
1654984800000|2022-06-11 22:00:00|720.08|712.28|725.48|717.68|728.12|720.32|719.61|711.81|3042
1654988400000|2022-06-11 23:00:00|725.38|717.58|707.47|699.67|726|718.2|697.74|689.94|5554
1654992000000|2022-06-12 00:00:00|707.49|699.69|709.55|701.75|717.46|709.66|704.19|696.39|5091
1654995600000|2022-06-12 01:00:00|709.54|701.74|684.28|676.48|709.97|702.17|683.15|675.35|6337
1654999200000|2022-06-12 02:00:00|684.31|676.51|661.05|653.25|688.61|680.81|653.07|645.27|8536
1655002800000|2022-06-12 03:00:00|661.04|653.24|665.64|657.84|672.39|664.59|658.21|650.41|6532
1655006400000|2022-06-12 04:00:00|665.62|657.82|657|649.2|674.81|667.01|656.32|648.52|5846
1655010000000|2022-06-12 05:00:00|656.95|649.15|656.07|648.27|664.94|657.14|649.1|641.3|6872
1655013600000|2022-06-12 06:00:00|656.08|648.28|666.36|658.56|673.56|665.76|655.22|647.42|5538
1655017200000|2022-06-12 07:00:00|666.34|658.54|680.16|672.36|680.63|672.83|660.17|652.37|5866
1655020800000|2022-06-12 08:00:00|679.9|672.1|679.81|672.01|691.2|683.4|677.2|669.4|5964
1655024400000|2022-06-12 09:00:00|679.84|672.04|666.39|658.59|682.16|674.36|663.34|655.54|5531
1655028000000|2022-06-12 10:00:00|666.4|658.6|665.85|658.05|675.54|667.74|657.67|649.87|5924
1655031600000|2022-06-12 11:00:00|665.83|658.03|671.32|663.52|674.62|666.82|657.19|649.39|5123
1655035200000|2022-06-12 12:00:00|671.33|663.53|670.29|662.49|680.73|672.93|670.14|662.34|4599
1655038800000|2022-06-12 13:00:00|670.3|662.5|664.25|656.45|672.65|664.85|659.59|651.79|5353
1655042400000|2022-06-12 14:00:00|664.24|656.44|699.43|691.63|706.17|698.37|652.68|644.88|8770
1655046000000|2022-06-12 15:00:00|699.53|691.73|704.98|697.18|716.4|708.6|698.22|690.42|8772
1655049600000|2022-06-12 16:00:00|704.94|697.14|691.76|683.96|707.49|699.69|687.46|679.66|6079
1655053200000|2022-06-12 17:00:00|691.7|683.9|694.4|686.6|702.66|694.86|691.3|683.5|4740
1655056800000|2022-06-12 18:00:00|694.41|686.61|687.3|679.5|696.41|688.61|684.29|676.49|4526
1655060400000|2022-06-12 19:00:00|687.29|679.49|677.58|668.28|689.18|681.38|676.16|667.99|5739
1655064000000|2022-06-12 20:00:00|677.57|668.27|669.91|660.61|683.01|673.71|668.96|659.66|4862
1655067600000|2022-06-12 21:00:00|669.92|660.62|667.97|660.17|676.98|669.18|666.2|658.16|3248
1655071200000|2022-06-12 22:00:00|667.95|660.15|647.28|639.48|667.95|660.15|645.61|637.81|7036
1655074800000|2022-06-12 23:00:00|646.88|639.08|630.51|622.71|654.07|646.27|629.77|621.97|8589
1655078400000|2022-06-13 00:00:00|630.47|622.67|605.08|597.28|637.14|629.34|604.37|596.57|10482
1655082000000|2022-06-13 01:00:00|605.26|597.46|602.17|594.37|611.54|603.74|591.25|583.45|9862
1655085600000|2022-06-13 02:00:00|602.05|594.25|590.34|582.54|606.6|598.8|588.32|580.52|9157
1655089200000|2022-06-13 03:00:00|590.24|582.44|598.1|590.3|605.77|597.97|575.23|567.43|9905
1655092800000|2022-06-13 04:00:00|598.09|590.29|601.62|593.82|633.14|625.34|593.19|585.39|10107
1655096400000|2022-06-13 05:00:00|601.88|594.08|585.27|577.47|615.23|607.43|584.09|576.29|9060
1655100000000|2022-06-13 06:00:00|585.16|577.36|584.65|576.85|600.37|592.57|576.61|568.81|9646
1655103600000|2022-06-13 07:00:00|584.69|576.89|570.24|562.44|595.74|587.94|560.82|553.02|9068
1655107200000|2022-06-13 08:00:00|570.27|562.47|541.52|533.72|574.96|567.16|540.64|532.84|10399
1655110800000|2022-06-13 09:00:00|541.84|534.04|561.76|553.96|568.41|560.61|534.18|526.38|10966
1655114400000|2022-06-13 10:00:00|561.47|553.67|555.32|547.52|568.52|560.72|550.11|542.31|9810
1655118000000|2022-06-13 11:00:00|555.31|547.51|549.44|541.64|559.34|551.54|537.7|529.9|9749
1655121600000|2022-06-13 12:00:00|549.5|541.7|550.53|542.73|572.46|564.66|549.2|541.4|9363
1655125200000|2022-06-13 13:00:00|550.44|542.64|563.15|555.35|567|559.2|546.39|538.59|10024
1655128800000|2022-06-13 14:00:00|563.14|555.34|548.36|540.56|566.26|558.46|536.13|528.33|10361
1655132400000|2022-06-13 15:00:00|548.33|540.53|577.14|569.34|586.48|578.68|545.91|538.11|10495
1655136000000|2022-06-13 16:00:00|577.12|569.32|594.42|586.62|611.12|603.32|570.48|562.68|10512
1655139600000|2022-06-13 17:00:00|594.4|586.6|592.4|584.6|595.57|587.77|578.06|570.26|9470
1655143200000|2022-06-13 18:00:00|592.39|584.59|599.64|591.84|611.04|603.24|587.88|580.08|8688
1655146800000|2022-06-13 19:00:00|599.65|591.85|591.92|584.12|602.48|594.68|590.67|582.87|8938
1655150400000|2022-06-13 20:00:00|591.83|584.03|607.86|600.06|628.67|620.87|591.83|584.03|8556
1655154000000|2022-06-13 21:00:00|607.83|600.03|599.49|591.69|616.31|608.51|597.41|589.61|5848
1655157600000|2022-06-13 22:00:00|599.48|591.68|571.3|563.5|603.44|595.64|570.57|562.77|7585
1655161200000|2022-06-13 23:00:00|571.29|563.49|596.11|588.31|596.79|588.99|565.31|557.51|10063
1655164800000|2022-06-14 00:00:00|596.1|588.3|570.35|562.55|602.02|594.22|570.35|562.55|9052
1655168400000|2022-06-14 01:00:00|570.34|562.54|547.18|539.38|576.27|568.47|546.14|538.34|9964
1655172000000|2022-06-14 02:00:00|547.3|539.5|572.13|564.33|575.1|567.3|542.83|535.03|10029
1655175600000|2022-06-14 03:00:00|572.58|564.78|632.18|624.38|640.63|632.83|566.15|558.35|10155
1655179200000|2022-06-14 04:00:00|632.2|624.4|613.28|605.48|639.91|632.11|604.95|597.15|9519
1655182800000|2022-06-14 05:00:00|613.13|605.33|641.32|633.52|648.89|641.09|610.99|603.19|10616
1655186400000|2022-06-14 06:00:00|641.28|633.48|643.22|635.42|649.64|641.84|631.44|623.64|9710
1655190000000|2022-06-14 07:00:00|643.21|635.41|642.52|634.72|649.2|641.4|626.21|618.41|9934
1655193600000|2022-06-14 08:00:00|642.51|634.71|631.25|623.45|644.13|636.33|629.29|621.49|8132
1655197200000|2022-06-14 09:00:00|631.19|623.39|618.23|610.43|634.02|626.22|618.22|610.42|7981
1655200800000|2022-06-14 10:00:00|618.28|610.48|614.99|607.19|628.61|620.81|614.84|607.04|8069
1655204400000|2022-06-14 11:00:00|615.12|607.32|620.71|612.91|622.23|614.43|604.77|596.97|8850
1655208000000|2022-06-14 12:00:00|620.84|613.04|622.44|614.64|631.46|623.66|602.29|594.49|8967
1655211600000|2022-06-14 13:00:00|622.49|614.69|640.25|632.45|650.06|642.26|621.83|614.03|10334
1655215200000|2022-06-14 14:00:00|640.13|632.33|634.21|626.41|641.22|633.42|617.31|609.51|9933
1655218800000|2022-06-14 15:00:00|634.18|626.38|644.31|636.51|649.43|641.63|628.53|620.73|9702
1655222400000|2022-06-14 16:00:00|644.32|636.52|658.09|650.29|680.32|672.52|639.38|631.58|10111
1655226000000|2022-06-14 17:00:00|657.91|650.11|653.24|645.44|674.68|666.88|653.07|645.27|8810
1655229600000|2022-06-14 18:00:00|653.19|645.39|646.44|638.64|659.57|651.77|645.13|637.33|8270
1655233200000|2022-06-14 19:00:00|646.43|638.63|662.36|654.56|663.16|655.36|641.21|633.41|8157
1655236800000|2022-06-14 20:00:00|662.37|654.57|654.13|646.33|666.31|658.51|648.43|640.63|7515
1655240400000|2022-06-14 21:00:00|654.15|646.35|632.33|624.53|661.37|653.57|629.52|621.72|6621
1655244000000|2022-06-14 22:00:00|632.37|624.57|648.39|640.59|650.38|642.58|632.14|624.34|7212
1655247600000|2022-06-14 23:00:00|648.4|640.6|676.12|668.32|689.29|681.49|645.15|637.35|9379
1655251200000|2022-06-15 00:00:00|676.34|668.54|668.7|660.9|683.17|675.37|665.32|657.52|8680
1655254800000|2022-06-15 01:00:00|668.54|660.74|688.81|681.01|694.26|686.46|662.41|654.61|9202
1655258400000|2022-06-15 02:00:00|688.8|681|665.08|657.28|690.75|682.95|659.92|652.12|8385
1655262000000|2022-06-15 03:00:00|665.58|657.78|655.56|647.76|670.75|662.95|652.3|644.5|8173
1655265600000|2022-06-15 04:00:00|655.62|647.82|640.04|632.24|656.68|648.88|629.26|621.46|10131
1655269200000|2022-06-15 05:00:00|639.97|632.17|634.79|626.99|644.83|637.03|617.32|609.52|10390
1655272800000|2022-06-15 06:00:00|634.65|626.85|641.83|634.03|645.38|637.58|621.18|613.38|9686
1655276400000|2022-06-15 07:00:00|641.81|634.01|624.9|617.1|652.12|644.32|616.49|608.69|9129
1655280000000|2022-06-15 08:00:00|624.87|617.07|592.63|584.83|624.88|617.08|589.45|581.65|10828
1655283600000|2022-06-15 09:00:00|592.64|584.84|604.34|596.54|609.51|601.71|586.98|579.18|10020
1655287200000|2022-06-15 10:00:00|604.36|596.56|626.35|618.55|633.69|625.89|599.56|591.76|10092
1655290800000|2022-06-15 11:00:00|626.36|618.56|647.98|640.18|652.74|644.94|619.11|611.31|9780
1655294400000|2022-06-15 12:00:00|648.04|640.24|640.67|632.87|660.6|652.8|637.74|629.94|9784
1655298000000|2022-06-15 13:00:00|640.57|632.77|652.17|644.37|660.21|652.41|638.63|630.83|10837
1655301600000|2022-06-15 14:00:00|652.32|644.52|636.97|629.17|660.43|652.63|630.52|622.72|10421
1655305200000|2022-06-15 15:00:00|636.96|629.16|648.95|641.15|651.45|643.65|636.01|628.21|10404
1655308800000|2022-06-15 16:00:00|649.14|641.34|624|616.2|651.98|644.18|620.44|612.64|9719
1655312400000|2022-06-15 17:00:00|623.99|616.19|650.47|642.67|654.34|646.54|618.27|610.47|10708
1655316000000|2022-06-15 18:00:00|650.26|642.46|686.73|678.93|703.71|695.91|609.65|601.85|11558
1655319600000|2022-06-15 19:00:00|686.62|678.82|695.41|687.61|730.89|723.09|684.36|676.56|12414
1655323200000|2022-06-15 20:00:00|695.45|687.65|702.02|694.22|709.07|701.27|689.61|681.81|10221
1655326800000|2022-06-15 21:00:00|702.19|694.39|715.14|707.34|724.47|716.67|701.68|693.88|6862
1655330400000|2022-06-15 22:00:00|715.15|707.35|723.29|715.49|739.29|731.49|714.94|707.14|8417
1655334000000|2022-06-15 23:00:00|723.39|715.59|736.13|728.33|740.83|733.03|720.25|712.45|8001
1655337600000|2022-06-16 00:00:00|736.15|728.35|733.25|725.45|753.61|745.81|723.33|715.53|9975
1655341200000|2022-06-16 01:00:00|733.24|725.44|713.4|705.6|746.25|738.45|711.64|703.84|9376
1655344800000|2022-06-16 02:00:00|713.38|705.58|713.34|705.54|720.77|712.97|707|699.2|8533
1655348400000|2022-06-16 03:00:00|713.33|705.53|702.49|694.69|717.21|709.41|701.62|693.82|8436
1655352000000|2022-06-16 04:00:00|702.48|694.68|700.42|692.62|712.66|704.86|698.24|690.44|8132
1655355600000|2022-06-16 05:00:00|700.47|692.67|693.89|686.09|708.26|700.46|692.29|684.49|7673
1655359200000|2022-06-16 06:00:00|693.9|686.1|682.53|674.73|697.38|689.58|678.98|671.18|8320
1655362800000|2022-06-16 07:00:00|682.51|674.71|673.38|665.58|690.37|682.57|667.35|659.55|9284
1655366400000|2022-06-16 08:00:00|673.32|665.52|675.55|667.75|681.91|674.11|666.19|658.39|8776
1655370000000|2022-06-16 09:00:00|675.54|667.74|653.36|645.56|676.64|668.84|646.23|638.43|9976
1655373600000|2022-06-16 10:00:00|653.26|645.46|647.37|639.57|655.5|647.7|629.5|621.7|9656
1655377200000|2022-06-16 11:00:00|647.34|639.54|635.35|627.55|648.53|640.73|628.84|621.04|9587
1655380800000|2022-06-16 12:00:00|635.15|627.35|641.3|633.5|659.74|651.94|630.53|622.73|10528
1655384400000|2022-06-16 13:00:00|641.25|633.45|634.17|626.37|653.47|645.67|625.46|617.66|10936
1655388000000|2022-06-16 14:00:00|634.13|626.33|639.73|631.93|646.4|638.6|624.51|616.71|11240
1655391600000|2022-06-16 15:00:00|639.64|631.84|661|653.2|675.22|667.42|639.41|631.61|10908
1655395200000|2022-06-16 16:00:00|661.26|653.46|671.32|663.52|677.77|669.97|646.78|638.98|10382
1655398800000|2022-06-16 17:00:00|671.6|663.8|668.54|660.74|685.58|677.78|667.63|659.83|9400
1655402400000|2022-06-16 18:00:00|668.5|660.7|667.6|659.8|672.31|664.51|661.39|653.59|8852
1655406000000|2022-06-16 19:00:00|667.24|659.44|654.4|646.6|673.39|665.59|647.78|639.98|9580
1655409600000|2022-06-16 20:00:00|654.26|646.46|669.21|661.41|675.76|667.96|653.33|645.53|8848
1655413200000|2022-06-16 21:00:00|669.18|661.38|661.41|653.61|679.38|671.58|660.2|652.4|6109
1655416800000|2022-06-16 22:00:00|661.4|653.6|654.48|646.68|662.03|654.23|654.44|646.64|770
1655420400000|2022-06-16 23:00:00|640.55|632.75|639.04|631.24|643.95|636.15|627.76|619.96|10204
1655424000000|2022-06-17 00:00:00|639.05|631.25|643.43|635.63|656.85|649.05|630.1|622.3|10562
1655427600000|2022-06-17 01:00:00|643.36|635.56|669.36|661.56|673.94|666.14|642.81|635.01|10559
1655431200000|2022-06-17 02:00:00|669.41|661.61|656.59|648.79|676.47|668.67|653.96|646.16|9869
1655434800000|2022-06-17 03:00:00|656.56|648.76|645.34|637.54|664.99|657.19|644.31|636.51|9009
1655438400000|2022-06-17 04:00:00|645.32|637.52|654.78|646.98|658.61|650.81|644.41|636.61|8335
1655442000000|2022-06-17 05:00:00|654.75|646.95|657.53|649.73|666.44|658.64|653.42|645.62|8599
1655445600000|2022-06-17 06:00:00|657.58|649.78|660.1|652.3|661.8|654|644.12|636.32|8659
1655449200000|2022-06-17 07:00:00|660.08|652.28|662.33|654.53|669.14|661.34|652|644.2|9656
1655452800000|2022-06-17 08:00:00|662.32|654.52|653.82|646.02|667.22|659.42|653.06|645.26|8292
1655456400000|2022-06-17 09:00:00|653.85|646.05|648.6|640.8|656.51|648.71|644.81|637.01|7226
1655460000000|2022-06-17 10:00:00|648.58|640.78|656.89|649.09|658.24|650.44|642.68|634.88|8441
1655463600000|2022-06-17 11:00:00|656.83|649.03|648.71|640.91|660.68|652.88|648.21|640.41|7770
1655467200000|2022-06-17 12:00:00|648.66|640.86|637.38|629.58|652.35|644.55|635.25|627.45|8488
1655470800000|2022-06-17 13:00:00|637.56|629.76|651.95|644.15|655.99|648.19|632.86|625.06|10146
1655474400000|2022-06-17 14:00:00|651.94|644.14|646.67|638.87|652.08|644.28|634.99|627.19|10506
1655478000000|2022-06-17 15:00:00|646.35|638.55|645.93|638.13|650.64|642.84|638.92|631.12|10262
1655481600000|2022-06-17 16:00:00|646.02|638.22|641.94|634.14|650.76|642.96|640.01|632.21|10370
1655485200000|2022-06-17 17:00:00|641.95|634.15|643.1|635.3|647.91|640.11|639.23|631.43|9148
1655488800000|2022-06-17 18:00:00|643.12|635.32|648.08|640.28|650.58|642.78|640.93|633.13|8386
1655492400000|2022-06-17 19:00:00|648.12|640.32|641.1|633.3|649.11|641.31|637.06|629.26|8900
1655496000000|2022-06-17 20:00:00|641.02|633.22|646.13|638.33|651.5|643.7|640.68|632.88|7357
1655535600000|2022-06-18 07:00:00|645.98|638.18|645.98|638.18|645.98|638.18|645.98|638.18|1
1655539200000|2022-06-18 08:00:00|580.89|573.09|645.98|638.18|645.98|638.18|580.89|573.09|10
1655542800000|2022-06-18 09:00:00|580.88|573.08|584.64|576.84|588.86|581.06|577.77|569.97|7643
1655546400000|2022-06-18 10:00:00|584.61|576.81|592.68|584.88|599.75|591.95|583.52|575.72|9190
1655550000000|2022-06-18 11:00:00|592.63|584.83|592.16|584.36|596.35|588.55|588.29|580.49|5414
1655553600000|2022-06-18 12:00:00|587.9|580.1|583.2|575.4|588.31|580.51|581.86|574.06|7569
1655557200000|2022-06-18 13:00:00|583.18|575.38|586.01|578.21|588.74|580.94|579.01|571.21|7531
1655560800000|2022-06-18 14:00:00|586.02|578.22|577.85|570.05|594.23|586.43|576.17|568.37|7727
1655564400000|2022-06-18 15:00:00|577.86|570.06|577.85|570.05|584.87|577.07|575.53|567.73|8156
1655568000000|2022-06-18 16:00:00|577.84|570.04|579.69|571.89|588.5|580.7|575.02|567.22|8725
1655571600000|2022-06-18 17:00:00|579.7|571.9|580.24|572.44|586.97|579.17|572.27|564.47|8840
1655575200000|2022-06-18 18:00:00|580.22|572.42|576.11|568.31|584.98|577.18|574.34|566.54|10192
1655578800000|2022-06-18 19:00:00|576.07|568.27|558.71|550.91|579.56|571.76|557.29|549.49|10293
1655582400000|2022-06-18 20:00:00|558.74|550.94|561.54|553.74|564.94|557.14|544.83|537.03|11668
1655586000000|2022-06-18 21:00:00|561.55|553.75|589.54|581.74|595.85|588.05|560.7|552.9|9447
1655589600000|2022-06-18 22:00:00|589.56|581.76|599.71|591.91|606.32|598.52|585.3|577.5|10287
1655593200000|2022-06-18 23:00:00|599.75|591.95|596.08|588.28|603.98|596.18|593.19|585.39|9551
1655596800000|2022-06-19 00:00:00|596.07|588.27|609.06|601.26|625.47|617.67|595.93|588.13|9915
1655600400000|2022-06-19 01:00:00|609.15|601.35|595.9|588.1|610.23|602.43|593.57|585.77|9144
1655604000000|2022-06-19 02:00:00|595.91|588.11|596.04|588.24|598.84|591.04|586.25|578.45|9155
1655607600000|2022-06-19 03:00:00|596.07|588.27|603.03|595.23|618.3|610.5|595.95|588.15|9199
1655611200000|2022-06-19 04:00:00|603.02|595.22|610.92|603.12|613.91|606.11|602.01|594.21|9012
1655614800000|2022-06-19 05:00:00|610.87|603.07|597.26|589.46|617.63|609.83|591.42|583.62|10510
1655618400000|2022-06-19 06:00:00|597.25|589.45|605.35|597.55|615.18|607.38|592.39|584.59|8543
1655622000000|2022-06-19 07:00:00|605.4|597.6|609.78|601.98|620.77|612.97|603.39|595.59|8694
1655625600000|2022-06-19 08:00:00|609.84|602.04|617.69|609.89|619.45|611.65|605.61|597.81|6783
1655629200000|2022-06-19 09:00:00|617.7|609.9|622.53|614.73|634.17|626.37|614.28|606.48|8075
1655632800000|2022-06-19 10:00:00|622.52|614.72|643.98|636.18|648.97|641.17|621.43|613.63|9697
1655636400000|2022-06-19 11:00:00|644|636.2|636.45|628.65|646.6|638.8|635.04|627.24|7322
1655640000000|2022-06-19 12:00:00|636.46|628.66|629.58|621.78|643.21|635.41|626.34|618.54|7872
1655643600000|2022-06-19 13:00:00|629.57|621.77|625.48|617.68|637.7|629.9|624.58|616.78|6593
1655647200000|2022-06-19 14:00:00|625.46|617.66|633.63|625.83|635.03|627.23|624.46|616.66|6546
1655650800000|2022-06-19 15:00:00|633.62|625.82|646.32|638.52|648.42|640.62|627.32|619.52|7797
1655654400000|2022-06-19 16:00:00|646.33|638.53|646.84|639.04|647.74|639.94|636.15|628.35|7791
1655658000000|2022-06-19 17:00:00|646.56|638.76|642.89|635.09|647.52|639.72|636.23|628.43|8504
1655661600000|2022-06-19 18:00:00|642.9|635.1|668.75|660.95|670|662.2|641.82|634.02|8125
1655665200000|2022-06-19 19:00:00|668.92|661.12|665.01|655.71|674.01|666.21|656.92|649.12|10506
1655668800000|2022-06-19 20:00:00|665.13|655.83|676.07|666.77|685.61|676.31|663.82|654.52|10338
1655672400000|2022-06-19 21:00:00|676.1|666.8|662.9|655.1|676.71|667.41|661.88|654.08|6694
1655676000000|2022-06-19 22:00:00|662.92|655.12|668.19|660.39|674.23|666.43|659.76|651.96|9300
1655679600000|2022-06-19 23:00:00|668.15|660.35|663.41|655.61|669.21|661.41|658.01|650.21|7576
1655683200000|2022-06-20 00:00:00|663.61|655.81|651.66|643.86|669.19|661.39|651.11|643.31|10243
1655686800000|2022-06-20 01:00:00|651.67|643.87|643.67|635.87|655.64|647.84|636.78|628.98|9864
1655690400000|2022-06-20 02:00:00|643.85|636.05|645.71|637.91|652.23|644.43|634.9|627.1|9502
1655694000000|2022-06-20 03:00:00|645.68|637.88|647.07|639.27|652.76|644.96|642.7|634.9|9281
1655697600000|2022-06-20 04:00:00|647.08|639.28|638.73|630.93|652.72|644.92|638|630.2|8448
1655701200000|2022-06-20 05:00:00|638.75|630.95|647.93|640.13|648.76|640.96|635.39|627.59|8937
1655704800000|2022-06-20 06:00:00|647.96|640.16|649.1|641.3|651.22|643.42|638.92|631.12|8102
1655708400000|2022-06-20 07:00:00|649.07|641.27|643.31|635.51|650.13|642.33|635.71|627.91|7944
1655712000000|2022-06-20 08:00:00|643.44|635.64|661.05|653.25|662.36|654.56|642.68|634.88|10389
1655715600000|2022-06-20 09:00:00|661.16|653.36|669.97|662.17|670.38|662.58|657.86|650.06|9478
1655719200000|2022-06-20 10:00:00|669.93|662.13|692.93|685.13|694.29|686.49|664.39|656.59|10397
1655722800000|2022-06-20 11:00:00|692.98|685.18|700.97|693.17|707.5|699.7|688.88|681.08|9473
1655726400000|2022-06-20 12:00:00|700.98|693.18|689.22|681.42|702.06|694.26|680.59|672.79|9675
1655730000000|2022-06-20 13:00:00|689.2|681.4|690.98|683.18|706.11|698.31|685.92|678.12|9353
1655733600000|2022-06-20 14:00:00|691.01|683.21|720.39|712.59|731.69|723.89|690.84|683.04|10495
1655737200000|2022-06-20 15:00:00|720.42|712.62|715.92|708.12|724.12|716.32|704.75|696.95|10193
1655740800000|2022-06-20 16:00:00|715.88|708.08|704.6|696.8|718.75|710.95|697.94|690.14|10067
1655744400000|2022-06-20 17:00:00|704.35|696.55|692.23|684.43|712.29|704.49|692.02|684.22|9591
1655748000000|2022-06-20 18:00:00|692.18|684.38|694.14|686.34|697.41|689.61|687.03|679.23|9740
1655751600000|2022-06-20 19:00:00|694.13|686.33|693.31|685.51|697.87|690.07|684.88|677.08|8417
1655755200000|2022-06-20 20:00:00|693.24|685.44|702.52|694.72|706.09|698.29|688.06|680.26|9002
1655758800000|2022-06-20 21:00:00|702.49|694.69|691.97|684.17|705.03|697.23|688.94|681.14|6551
1655762400000|2022-06-20 22:00:00|691.98|684.18|694.97|687.17|698.1|690.3|680.55|672.75|8167
1655766000000|2022-06-20 23:00:00|694.96|687.16|701.73|693.93|710.81|703.01|688.75|680.95|9641
1655769600000|2022-06-21 00:00:00|701.69|693.89|703.37|695.57|703.96|696.16|687.2|679.4|9961
1655773200000|2022-06-21 01:00:00|703.35|695.55|707.16|699.36|711.21|703.41|695.74|687.94|9148
1655776800000|2022-06-21 02:00:00|707.13|699.33|717.27|709.47|717.81|710.01|698.5|690.7|9180
1655780400000|2022-06-21 03:00:00|717.28|709.48|730.19|722.39|734.88|727.08|712.32|704.52|9383
1655784000000|2022-06-21 04:00:00|730.18|722.38|727.93|720.13|736.57|728.77|722.67|714.87|8130
1655787600000|2022-06-21 05:00:00|728.04|720.24|737.37|729.57|745.68|737.88|727.97|720.17|9821
1655791200000|2022-06-21 06:00:00|737.47|729.67|742.68|734.88|748.07|740.27|737.16|729.36|5508
1655794800000|2022-06-21 07:00:00|742.9|735.1|733.34|725.54|743.4|735.6|729.51|721.71|5642
1655798400000|2022-06-21 08:00:00|733.1|725.3|749.04|741.24|752.62|744.82|731.29|723.49|9944
1655802000000|2022-06-21 09:00:00|749.05|741.25|741.89|734.09|759.15|751.35|740.96|733.16|9304
1655805600000|2022-06-21 10:00:00|741.8|734|744.01|736.21|747.47|739.67|734.17|726.37|8246
1655809200000|2022-06-21 11:00:00|744.04|736.24|725.58|717.78|744.91|737.11|723.46|715.66|8660
1655812800000|2022-06-21 12:00:00|725.61|717.81|729.13|721.33|733.81|726.01|723.64|715.84|8186
1655816400000|2022-06-21 13:00:00|729.12|721.32|746.28|738.48|748.2|740.4|722.04|714.24|10507
1655820000000|2022-06-21 14:00:00|746.27|738.47|743.09|735.29|748.96|741.16|736.25|728.45|10233
1655823600000|2022-06-21 15:00:00|743.11|735.31|736.6|728.8|746.61|738.81|736.04|728.24|9531
1655827200000|2022-06-21 16:00:00|736.58|728.78|737.39|729.59|742.66|734.86|732.82|725.02|8688
1655830800000|2022-06-21 17:00:00|737.4|729.6|723.91|716.11|748.3|740.5|723.09|715.29|9288
1655834400000|2022-06-21 18:00:00|723.89|716.09|714.3|706.5|725.02|717.22|712.54|704.74|8401
1655838000000|2022-06-21 19:00:00|714.31|706.51|683.09|675.29|718.89|711.09|682.4|674.6|8565
1655841600000|2022-06-21 20:00:00|683.04|675.24|692.75|684.95|696.14|688.34|678.92|671.12|9292
1655845200000|2022-06-21 21:00:00|692.76|684.96|692.55|684.75|697.77|689.97|687.16|679.36|5430
1655848800000|2022-06-21 22:00:00|692.54|684.74|700.13|692.33|700.43|692.63|686.29|678.49|6556
1655852400000|2022-06-21 23:00:00|700.1|692.3|689.22|681.42|700.21|692.41|682.55|674.75|7819
1655856000000|2022-06-22 00:00:00|689.21|681.41|693|685.2|694.04|686.24|671.32|663.52|9375
1655859600000|2022-06-22 01:00:00|692.94|685.14|672.58|664.78|697.29|689.49|671.93|664.13|7153
1655863200000|2022-06-22 02:00:00|672.45|664.65|675.38|667.58|678.07|670.27|670.48|662.68|7641
1655866800000|2022-06-22 03:00:00|675.35|667.55|667.41|659.61|680.95|673.15|666.05|658.25|6164
1655870400000|2022-06-22 04:00:00|667.38|659.58|678.09|670.29|679.39|671.59|666.76|658.96|5600
1655874000000|2022-06-22 05:00:00|678.03|670.23|675.8|668|685.12|677.32|675.75|667.95|5010
1655877600000|2022-06-22 06:00:00|675.78|667.98|668.74|660.94|680.57|672.77|660.18|652.38|7406
1655881200000|2022-06-22 07:00:00|668.75|660.95|667.06|659.26|674.33|666.53|661.2|653.4|7249
1655884800000|2022-06-22 08:00:00|666.96|659.16|676.51|668.71|677.51|669.71|662.1|654.3|6481
1655888400000|2022-06-22 09:00:00|676.54|668.74|686.8|679|690|682.2|676.51|668.71|6809
1655892000000|2022-06-22 10:00:00|686.69|678.89|683.37|675.57|688.07|680.27|679.45|671.65|5614
1655895600000|2022-06-22 11:00:00|683.26|675.46|687.95|680.15|695.74|687.94|683.16|675.36|6134
1655899200000|2022-06-22 12:00:00|687.97|680.17|680.09|672.29|688|680.2|670.62|662.82|6131
1655902800000|2022-06-22 13:00:00|680.05|672.25|701.54|693.74|703.54|695.74|674.28|666.48|9505
1655906400000|2022-06-22 14:00:00|701.55|693.75|692.82|685.02|706.38|698.58|691.59|683.79|9046
1655910000000|2022-06-22 15:00:00|692.83|685.03|674.86|667.06|693.06|685.26|673.85|666.05|8539
1655913600000|2022-06-22 16:00:00|674.8|667|678.15|670.35|678.81|671.01|664.24|656.44|9704
1655917200000|2022-06-22 17:00:00|678.17|670.37|677.22|669.42|683.38|675.58|672.31|664.51|8645
1655920800000|2022-06-22 18:00:00|677.37|669.57|670.06|662.26|678.33|670.53|668.94|661.14|7498
1655924400000|2022-06-22 19:00:00|670.07|662.27|662.54|654.74|673.05|665.25|655.31|647.51|8578
1655928000000|2022-06-22 20:00:00|662.37|654.57|654.84|647.04|666.95|659.15|649.35|641.55|9105
1655931600000|2022-06-22 21:00:00|654.83|647.03|662.63|654.83|664.69|656.89|651.39|643.59|5977
1655935200000|2022-06-22 22:00:00|662.53|654.73|675.02|667.22|676.21|668.41|659.19|651.39|5540
1655938800000|2022-06-22 23:00:00|674.99|667.19|665.21|657.41|679.18|671.38|664.39|656.59|5523
1655942400000|2022-06-23 00:00:00|665.22|657.42|677.39|669.59|689.56|681.76|663.95|656.15|10057
1655946000000|2022-06-23 01:00:00|677.45|669.65|676.2|668.4|687.14|679.34|673.05|665.25|7422
1655949600000|2022-06-23 02:00:00|676.25|668.45|683.7|675.9|689.37|681.57|676.22|668.42|6801
1655953200000|2022-06-23 03:00:00|683.71|675.91|682.02|674.22|685.69|677.89|680.03|672.23|7368
1655956800000|2022-06-23 04:00:00|681.98|674.18|698.73|690.93|699.85|692.05|676.76|668.96|8174
1655960400000|2022-06-23 05:00:00|698.77|690.97|690.6|682.8|699.87|692.07|689.3|681.5|8181
1655964000000|2022-06-23 06:00:00|690.59|682.79|700.93|693.13|709.05|701.25|686.58|678.78|8645
1655967600000|2022-06-23 07:00:00|700.94|693.14|693.91|686.11|705.21|697.41|692.45|684.65|8464
1655971200000|2022-06-23 08:00:00|693.81|686.01|693.25|685.45|704.09|696.29|689.22|681.42|8360
1655974800000|2022-06-23 09:00:00|693.31|685.51|696.92|689.12|698.37|690.57|687.95|680.15|8403
1655978400000|2022-06-23 10:00:00|697.03|689.23|706.93|699.13|711.28|703.48|695.29|687.49|7793
1655982000000|2022-06-23 11:00:00|707.2|699.4|703.54|695.74|711.07|703.27|702.74|694.94|7389
1655985600000|2022-06-23 12:00:00|703.41|695.61|697.72|689.92|711.66|703.86|695.75|687.95|9902
1655989200000|2022-06-23 13:00:00|697.81|690.01|689.47|681.67|702.2|694.4|687.44|679.64|8432
1655992800000|2022-06-23 14:00:00|689.72|681.92|690.86|683.06|691.21|683.41|681.01|673.21|7752
1655996400000|2022-06-23 15:00:00|691.17|683.37|679.33|671.53|692.42|684.62|672.81|665.01|8547
1656000000000|2022-06-23 16:00:00|679.55|671.75|675.66|667.86|681.54|673.74|675.02|667.22|8179
1656003600000|2022-06-23 17:00:00|675.68|667.88|678.71|670.91|681.95|674.15|669.09|661.29|8310
1656007200000|2022-06-23 18:00:00|678.73|670.93|679.12|671.32|684.95|677.15|677.11|669.31|7633
1656010800000|2022-06-23 19:00:00|679.44|671.64|695.86|688.06|697.13|689.33|677.13|669.33|9384
1656014400000|2022-06-23 20:00:00|695.85|688.05|698.34|690.54|705.63|697.83|690.92|683.12|8738
1656018000000|2022-06-23 21:00:00|698.29|690.49|692.4|684.6|700.15|692.35|692.36|684.56|4478
1656021600000|2022-06-23 22:00:00|692.46|684.66|701.17|693.37|708.28|700.48|691.39|683.59|8130
1656025200000|2022-06-23 23:00:00|701.16|693.36|702.94|695.14|708.18|700.38|700.46|692.66|6759
1656028800000|2022-06-24 00:00:00|702.91|695.11|701.04|693.24|711.76|703.96|700.9|693.1|9151
1656032400000|2022-06-24 01:00:00|701.16|693.36|712.88|705.08|723.92|716.12|698.34|690.54|8917
1656036000000|2022-06-24 02:00:00|712.91|705.11|721.11|713.31|729.37|721.57|711.67|703.87|8585
1656039600000|2022-06-24 03:00:00|721.2|713.4|715.76|707.96|725.57|717.77|714.23|706.43|7498
1656043200000|2022-06-24 04:00:00|715.8|708|710.06|702.26|723.03|715.23|706.77|698.97|7477
1656046800000|2022-06-24 05:00:00|710.1|702.3|702.9|695.1|716.57|708.77|700.62|692.82|7575
1656050400000|2022-06-24 06:00:00|702.94|695.14|703.09|695.29|706.02|698.22|700.16|692.36|7079
1656054000000|2022-06-24 07:00:00|703.12|695.32|711.36|703.56|716.61|708.81|700.25|692.45|7671
1656057600000|2022-06-24 08:00:00|711.33|703.53|721.95|714.15|723.92|716.12|709.82|702.02|8571
1656061200000|2022-06-24 09:00:00|721.71|713.91|709.06|701.26|722.83|715.03|705.87|698.07|7805
1656064800000|2022-06-24 10:00:00|709.09|701.29|715.24|707.44|715.71|707.91|707.12|699.32|7721
1656068400000|2022-06-24 11:00:00|715.21|707.41|723.14|715.34|730.42|722.62|713.76|705.96|9490
1656072000000|2022-06-24 12:00:00|723.15|715.35|724.51|716.71|734.36|726.56|720.39|712.59|9561
1656075600000|2022-06-24 13:00:00|724.5|716.7|719.3|711.5|728.2|720.4|719.3|711.5|9287
1656079200000|2022-06-24 14:00:00|719.34|711.54|713.29|705.49|726.91|719.11|711.88|704.08|9492
1656082800000|2022-06-24 15:00:00|713.28|705.48|709.78|701.98|714.03|706.23|703.03|695.23|8684
1656086400000|2022-06-24 16:00:00|709.74|701.94|712.02|704.22|712.6|704.8|700.39|692.59|8446
1656090000000|2022-06-24 17:00:00|712.01|704.21|708.31|700.51|722.88|715.08|707.02|699.22|8432
1656093600000|2022-06-24 18:00:00|708.28|700.48|719.22|711.42|719.44|711.64|706.03|698.23|8351
1656097200000|2022-06-24 19:00:00|719.21|711.41|725.74|717.94|726.6|718.8|714.97|707.17|8577
1656100800000|2022-06-24 20:00:00|725.75|717.95|725.13|717.33|732.18|724.38|721.38|713.58|8663
1656140400000|2022-06-25 07:00:00|737.05|729.25|737.28|729.48|740.74|732.94|735.01|727.21|7537
1656144000000|2022-06-25 08:00:00|737.27|729.47|731.9|724.1|740|732.2|729.77|721.97|6884
1656147600000|2022-06-25 09:00:00|731.88|724.08|729.8|722|737.11|729.31|728.86|721.06|7343
1656151200000|2022-06-25 10:00:00|729.78|721.98|730.89|723.09|735.83|728.03|726.93|719.13|6194
1656154800000|2022-06-25 11:00:00|730.92|723.12|718.05|710.25|731.56|723.76|717.25|709.45|6973
1656158400000|2022-06-25 12:00:00|718.06|710.26|699.69|691.89|719.77|711.97|695.62|687.82|8624
1656162000000|2022-06-25 13:00:00|699.68|691.88|699.95|692.15|704.27|696.47|694.39|686.59|8414
1656165600000|2022-06-25 14:00:00|699.91|692.11|695.09|687.29|701.95|694.15|692.25|684.45|7674
1656169200000|2022-06-25 15:00:00|695.12|687.32|686.81|679.01|698.09|690.29|684.19|676.39|7756
1656172800000|2022-06-25 16:00:00|686.79|678.99|692.33|684.53|693.23|685.43|685.31|677.51|7389
1656176400000|2022-06-25 17:00:00|692.3|684.5|694.22|686.42|702.04|694.24|689.01|681.21|7423
1656180000000|2022-06-25 18:00:00|694.23|686.43|698.25|690.45|698.35|690.55|690.36|682.56|6107
1656183600000|2022-06-25 19:00:00|698.24|690.44|698.46|690.66|702.82|695.02|695.42|687.62|5836
1656187200000|2022-06-25 20:00:00|698.44|690.64|704.23|696.43|704.43|696.63|697.36|689.56|6373
1656190800000|2022-06-25 21:00:00|704.28|696.48|724.27|716.47|724.75|716.95|703.22|695.42|5734
1656194400000|2022-06-25 22:00:00|724.26|716.46|725.84|718.04|729.06|721.26|718.5|710.7|6789
1656198000000|2022-06-25 23:00:00|725.82|718.02|729.99|722.19|733.57|725.77|725.66|717.86|6339
1656201600000|2022-06-26 00:00:00|730|722.2|726.64|718.84|733.68|725.88|723.13|715.33|6957
1656205200000|2022-06-26 01:00:00|726.63|718.83|722.49|714.69|737.09|729.29|719.64|711.84|7349
1656208800000|2022-06-26 02:00:00|722.54|714.74|718|710.2|724.2|716.4|714.61|706.81|6124
1656212400000|2022-06-26 03:00:00|717.99|710.19|721.1|713.3|722.94|715.14|717.22|709.42|5210
1656216000000|2022-06-26 04:00:00|721.11|713.31|719.32|711.52|723.85|716.05|716.41|708.61|5775
1656219600000|2022-06-26 05:00:00|719.33|711.53|721.4|713.6|723.01|715.21|717.22|709.42|6061
1656223200000|2022-06-26 06:00:00|721.39|713.59|731.09|723.29|732.1|724.3|716.37|708.57|6990
1656226800000|2022-06-26 07:00:00|731.08|723.28|725.58|717.78|734.66|726.86|724.93|717.13|6325
1656230400000|2022-06-26 08:00:00|725.6|717.8|725.08|717.28|729.87|722.07|722.39|714.59|6829
1656234000000|2022-06-26 09:00:00|725.09|717.29|717.9|710.1|727.71|719.91|715.52|707.72|6807
1656237600000|2022-06-26 10:00:00|717.89|710.09|720.43|712.63|721.17|713.37|716.1|708.3|6070
1656241200000|2022-06-26 11:00:00|720.46|712.66|739.31|731.51|739.38|731.58|718.41|710.61|7804
1656244800000|2022-06-26 12:00:00|739.21|731.41|725.39|717.59|752.31|744.51|724.25|716.45|8688
1656248400000|2022-06-26 13:00:00|725.37|717.57|719.91|712.11|726.43|718.63|716.86|709.06|8381
1656252000000|2022-06-26 14:00:00|719.88|712.08|724.04|716.24|727.1|719.3|718.72|710.92|6366
1656255600000|2022-06-26 15:00:00|724.09|716.29|710.13|702.33|724.95|717.15|704.15|696.35|7712
1656259200000|2022-06-26 16:00:00|709.97|702.17|707.31|699.51|713.05|705.25|705.63|697.83|5996
1656262800000|2022-06-26 17:00:00|707.29|699.49|700.24|692.44|708.96|701.16|694.25|686.45|7881
1656266400000|2022-06-26 18:00:00|700.23|692.43|696.15|688.35|700.82|693.02|690.41|682.61|7096
1656270000000|2022-06-26 19:00:00|696.14|688.34|704.64|695.34|705.5|696.2|695.02|687.22|6993
1656273600000|2022-06-26 20:00:00|704.65|695.35|722.53|713.23|723.3|714|704.14|694.84|6655
1656277200000|2022-06-26 21:00:00|722.56|713.26|711.27|703.47|723.07|713.77|710.38|702.58|4167
1656280800000|2022-06-26 22:00:00|711.41|703.61|690.97|683.17|711.91|704.11|686.34|678.54|8021
1656284400000|2022-06-26 23:00:00|690.96|683.16|673.68|665.88|693.25|685.45|673.09|665.29|8406
1656288000000|2022-06-27 00:00:00|673.71|665.91|683.13|675.33|685.81|678.01|670.49|662.69|8907
1656291600000|2022-06-27 01:00:00|683.15|675.35|688.22|680.42|689.1|681.3|678.49|670.69|6793
1656295200000|2022-06-27 02:00:00|688.21|680.41|692.67|684.87|695.02|687.22|685.74|677.94|6604
1656298800000|2022-06-27 03:00:00|692.75|684.95|695.36|687.56|696.04|688.24|690.47|682.67|6320
1656302400000|2022-06-27 04:00:00|695.21|687.41|691.38|683.58|695.59|687.79|685.89|678.09|6079
1656306000000|2022-06-27 05:00:00|691.37|683.57|685.4|677.6|691.63|683.83|682.21|674.41|6504
1656309600000|2022-06-27 06:00:00|685.31|677.51|689.82|682.02|690.11|682.31|682.79|674.99|5924
1656313200000|2022-06-27 07:00:00|689.83|682.03|696.53|688.73|699.34|691.54|689.3|681.5|6470
1656316800000|2022-06-27 08:00:00|696.58|688.78|700.97|693.17|701.88|694.08|694.82|687.02|5980
1656320400000|2022-06-27 09:00:00|701.02|693.22|700.76|692.96|703.05|695.25|699.33|691.53|6063
1656324000000|2022-06-27 10:00:00|700.77|692.97|697.43|689.63|702.15|694.35|695.15|687.35|7269
1656327600000|2022-06-27 11:00:00|697.41|689.61|688.01|680.21|697.67|689.87|686.86|679.06|6916
1656331200000|2022-06-27 12:00:00|688.02|680.22|683.19|675.39|691.42|683.62|680.35|672.55|7524
1656334800000|2022-06-27 13:00:00|683.18|675.38|662.96|655.16|689.07|681.27|662.51|654.71|8348
1656338400000|2022-06-27 14:00:00|662.95|655.15|666.07|658.27|666.95|659.15|659.21|651.41|9615
1656342000000|2022-06-27 15:00:00|666.06|658.26|662.78|654.98|667.05|659.25|660.16|652.36|8152
1656345600000|2022-06-27 16:00:00|662.79|654.99|655.82|648.02|663.79|655.99|653.6|645.8|7601
1656349200000|2022-06-27 17:00:00|655.84|648.04|651.9|644.1|657.6|649.8|650.14|642.34|6798
1656352800000|2022-06-27 18:00:00|651.89|644.09|661.51|653.71|672|664.2|644.19|636.39|8617
1656356400000|2022-06-27 19:00:00|661.5|653.7|656.12|648.32|661.53|653.73|652.14|644.34|8541
1656360000000|2022-06-27 20:00:00|656.1|648.3|656.55|648.75|660.28|652.48|650.3|642.5|5620
1656363600000|2022-06-27 21:00:00|656.57|648.77|656.47|648.67|659.06|651.26|653.92|646.12|2804
1656367200000|2022-06-27 22:00:00|656.54|648.74|663.96|656.16|669.19|661.39|656.36|648.56|5765
1656370800000|2022-06-27 23:00:00|663.95|656.15|658.91|651.11|669.02|661.22|654.89|647.09|6570
1656374400000|2022-06-28 00:00:00|658.92|651.12|656.8|649|668.81|661.01|651.19|643.39|8335
1656378000000|2022-06-28 01:00:00|656.78|648.98|639.97|632.17|660.29|652.49|637.89|630.09|8084
1656381600000|2022-06-28 02:00:00|639.98|632.18|645.87|638.07|646.43|638.63|634.38|626.58|8769
1656385200000|2022-06-28 03:00:00|646.01|638.21|651.84|644.04|652.16|644.36|644.1|636.3|6173
1656388800000|2022-06-28 04:00:00|651.85|644.05|652.94|645.14|654.67|646.87|649.36|641.56|6260
1656392400000|2022-06-28 05:00:00|652.91|645.11|650.5|642.7|655.62|647.82|648.95|641.15|6802
1656396000000|2022-06-28 06:00:00|650.74|642.94|660.04|652.24|662.45|654.65|650.73|642.93|7093
1656399600000|2022-06-28 07:00:00|660.06|652.26|661.61|653.81|666.33|658.53|658.32|650.52|6941
1656403200000|2022-06-28 08:00:00|661.66|653.86|671.25|663.45|673.69|665.89|658.86|651.06|7309
1656406800000|2022-06-28 09:00:00|671.28|663.48|670.28|662.48|676.6|668.8|669.93|662.13|7817
1656410400000|2022-06-28 10:00:00|670.39|662.59|664.78|656.98|671.2|663.4|661.59|653.79|7020
1656414000000|2022-06-28 11:00:00|665.07|657.27|670.61|662.81|677.14|669.34|661.88|654.08|7731
1656417600000|2022-06-28 12:00:00|670.62|662.82|692.28|684.48|728.76|720.96|669.8|662|10385
1656421200000|2022-06-28 13:00:00|692.37|684.57|702.81|695.01|719.67|711.87|692.09|684.29|10198
1656424800000|2022-06-28 14:00:00|702.83|695.03|675.52|667.72|704.38|696.58|669.86|662.06|9943
1656428400000|2022-06-28 15:00:00|675.5|667.7|657.23|649.43|677.95|670.15|656.3|648.5|10086
1656432000000|2022-06-28 16:00:00|657.24|649.44|661.99|654.19|665.09|657.29|653.84|646.04|9102
1656435600000|2022-06-28 17:00:00|661.95|654.15|661.66|653.86|664.72|656.92|658.16|650.36|8853
1656439200000|2022-06-28 18:00:00|661.64|653.84|647.88|640.08|662.12|654.32|644.45|636.65|9608
1656442800000|2022-06-28 19:00:00|647.89|640.09|645.84|638.04|649.65|641.85|639.28|631.48|8864
1656446400000|2022-06-28 20:00:00|645.71|637.91|651.34|643.54|651.83|644.03|641.05|633.25|8159
1656450000000|2022-06-28 21:00:00|651.29|643.49|652.68|644.88|652.85|645.05|651.05|643.25|479
1656453600000|2022-06-28 22:00:00|654.25|646.45|635.32|627.52|654.25|646.45|634.71|626.91|6865
1656457200000|2022-06-28 23:00:00|635.4|627.6|635.15|627.35|641.26|633.46|630.91|623.11|8409
1656460800000|2022-06-29 00:00:00|635.14|627.34|637.89|630.09|642.8|635|630.45|622.65|7989
1656464400000|2022-06-29 01:00:00|637.86|630.06|643.91|636.11|647.93|640.13|636.66|628.86|6844
1656468000000|2022-06-29 02:00:00|643.9|636.1|647.87|640.07|648.54|640.74|637.77|629.97|7121
1656471600000|2022-06-29 03:00:00|647.81|640.01|641.74|633.94|652.22|644.42|639.5|631.7|7465
1656475200000|2022-06-29 04:00:00|642.14|634.34|641.08|633.28|646.58|638.78|638.17|630.37|7573
1656478800000|2022-06-29 05:00:00|641.02|633.22|634.21|626.41|645.03|637.23|627.82|620.02|8039
1656482400000|2022-06-29 06:00:00|634.59|626.79|628.79|620.99|639.07|631.27|622.36|614.56|8015
1656486000000|2022-06-29 07:00:00|628.8|621|637.78|629.98|639.87|632.07|627.37|619.57|7163
1656489600000|2022-06-29 08:00:00|638.13|630.33|635.8|628|641.88|634.08|634.35|626.55|7005
1656493200000|2022-06-29 09:00:00|635.81|628.01|640.88|633.08|650.52|642.72|634.13|626.33|7396
1656496800000|2022-06-29 10:00:00|641.19|633.39|639.97|632.17|644.89|637.09|637.25|629.45|6830
1656500400000|2022-06-29 11:00:00|639.96|632.16|638.45|630.65|641.21|633.41|626.59|618.79|8750
1656504000000|2022-06-29 12:00:00|638.47|630.67|629.75|621.95|642.12|634.32|626.03|618.23|8794
1656507600000|2022-06-29 13:00:00|629.72|621.92|638.81|631.01|641.27|633.47|622.92|615.12|9838
1656511200000|2022-06-29 14:00:00|638.73|630.93|641.17|633.37|645.77|637.97|636.54|628.74|9285
1656514800000|2022-06-29 15:00:00|641.18|633.38|638.72|630.92|642.16|634.36|634.24|626.44|8198
1656518400000|2022-06-29 16:00:00|638.44|630.64|623.27|615.47|638.78|630.98|618.93|611.13|8217
1656522000000|2022-06-29 17:00:00|623.2|615.4|634.35|626.55|634.41|626.61|616.6|608.8|7650
1656525600000|2022-06-29 18:00:00|634.37|626.57|627.35|619.55|636.59|628.79|626.08|618.28|6731
1656529200000|2022-06-29 19:00:00|627.4|619.6|642.11|634.31|642.11|634.31|624.85|617.05|7892
1656532800000|2022-06-29 20:00:00|642.12|634.32|636.65|628.85|648.41|640.61|634.29|626.49|8412
1656536400000|2022-06-29 21:00:00|636.63|628.83|636|628.2|639.29|631.49|634.64|626.84|4184
1656540000000|2022-06-29 22:00:00|636.12|628.32|631.03|623.23|639.22|631.42|625.83|618.03|4521
1656543600000|2022-06-29 23:00:00|631|623.2|626.93|619.13|631.72|623.92|619.42|611.62|5341
1656547200000|2022-06-30 00:00:00|626.96|619.16|620.18|612.38|630.35|622.55|618.39|610.59|6267
1656550800000|2022-06-30 01:00:00|620.17|612.37|613.91|606.11|626.15|618.35|610.55|602.75|6159
1656554400000|2022-06-30 02:00:00|613.76|605.96|623.35|615.55|624.12|616.32|613.41|605.61|5991
1656558000000|2022-06-30 03:00:00|623.36|615.56|623.09|615.29|624.08|616.28|617.24|609.44|6657
1656561600000|2022-06-30 04:00:00|623.08|615.28|619.98|612.18|633.25|625.45|617.3|609.5|6885
1656565200000|2022-06-30 05:00:00|619.96|612.16|617.9|610.1|623.2|615.4|613.87|606.07|7212
1656568800000|2022-06-30 06:00:00|617.91|610.11|605.99|598.19|620.25|612.45|603.42|595.62|8749
1656572400000|2022-06-30 07:00:00|605.95|598.15|608.09|600.29|611.1|603.3|603.5|595.7|7859
1656576000000|2022-06-30 08:00:00|608.08|600.28|603.35|595.55|608.17|600.37|600.28|592.48|8609
1656579600000|2022-06-30 09:00:00|603.49|595.69|602.61|594.81|605.47|597.67|592.36|584.56|9585
1656583200000|2022-06-30 10:00:00|602.66|594.86|599.99|592.19|603.96|596.16|594.14|586.34|9083
1656586800000|2022-06-30 11:00:00|600.03|592.23|601.6|593.8|608.21|600.41|597.33|589.53|7697
1656590400000|2022-06-30 12:00:00|601.63|593.83|613.36|605.56|617.53|609.73|601.35|593.55|7357
1656594000000|2022-06-30 13:00:00|613.37|605.57|595.1|587.3|616.28|608.48|592.6|584.8|9024
1656597600000|2022-06-30 14:00:00|595.02|587.22|609.73|601.93|610.76|602.96|594.74|586.94|7178
1656601200000|2022-06-30 15:00:00|609.76|601.96|613.01|605.21|620.85|613.05|608.18|600.38|7988
1656604800000|2022-06-30 16:00:00|613.03|605.23|612.87|605.07|623.53|615.73|610.21|602.41|8370
1656608400000|2022-06-30 17:00:00|612.89|605.09|613.18|605.38|618.1|610.3|610.16|602.36|7062
1656612000000|2022-06-30 18:00:00|613.17|605.37|606.85|599.05|614.84|607.04|604.56|596.76|7790
1656615600000|2022-06-30 19:00:00|606.83|599.03|607.99|600.19|612.38|604.58|602.84|595.04|8559
1656619200000|2022-06-30 20:00:00|608.01|600.21|601.66|593.86|611.6|603.8|596.25|588.45|8641
1656622800000|2022-06-30 21:00:00|601.64|593.84|610.06|602.26|614.29|606.49|601.64|593.84|5648
1656626400000|2022-06-30 22:00:00|610.04|602.24|613.87|606.07|619.98|612.18|608.71|600.91|6468
1656630000000|2022-06-30 23:00:00|613.89|606.09|631.34|623.54|634.39|626.59|603.92|596.12|9420
1656633600000|2022-07-01 00:00:00|631.28|623.48|638.7|630.9|646.39|638.59|624.19|616.39|11073
1656637200000|2022-07-01 01:00:00|638.74|630.94|638.68|630.88|643.32|635.52|630.71|622.91|8917
1656640800000|2022-07-01 02:00:00|638.72|630.92|637.01|629.21|642.73|634.93|635.8|628|8146
1656644400000|2022-07-01 03:00:00|637.06|629.26|621.61|613.81|637.13|629.33|621.61|613.81|8455
1656648000000|2022-07-01 04:00:00|621.59|613.79|613.96|606.16|622.53|614.73|610.57|602.77|9590
1656651600000|2022-07-01 05:00:00|613.94|606.14|615.03|607.23|617.66|609.86|609.94|602.14|9077
1656655200000|2022-07-01 06:00:00|615.07|607.27|605.09|597.29|617.07|609.27|604.83|597.03|7615
1656658800000|2022-07-01 07:00:00|605.06|597.26|614.96|607.16|618.77|610.97|603.03|595.23|7435
1656662400000|2022-07-01 08:00:00|614.95|607.15|611.92|604.12|619.79|611.99|609.92|602.12|7660
1656666000000|2022-07-01 09:00:00|612|604.2|609.67|601.87|616.29|608.49|608.02|600.22|7084
1656669600000|2022-07-01 10:00:00|609.65|601.85|599.93|592.13|613.05|605.25|597.44|589.64|8147
1656673200000|2022-07-01 11:00:00|599.94|592.14|604.16|596.36|605.98|598.18|597.12|589.32|8151
1656676800000|2022-07-01 12:00:00|604.14|596.34|603.73|595.93|608.19|600.39|601.46|593.66|7811
1656680400000|2022-07-01 13:00:00|603.71|595.91|613.08|605.28|617.28|609.48|602.76|594.96|8942
1656684000000|2022-07-01 14:00:00|613.06|605.26|606.87|599.07|614.87|607.07|600.81|593.01|9302
1656687600000|2022-07-01 15:00:00|606.93|599.13|604.03|596.23|608.85|601.05|600.32|592.52|8772
1656691200000|2022-07-01 16:00:00|603.97|596.17|609.85|602.05|615.02|607.22|602.82|595.02|8318
1656694800000|2022-07-01 17:00:00|609.83|602.03|615.11|607.31|616.39|608.59|608.32|600.52|6996
1656698400000|2022-07-01 18:00:00|615.1|607.3|612.05|604.25|616.19|608.39|610.53|602.73|6603
1656702000000|2022-07-01 19:00:00|612.06|604.26|614.99|607.19|615.85|608.05|608.46|600.66|7371
1656705600000|2022-07-01 20:00:00|614.97|607.17|621.69|613.89|626.71|618.91|613.38|605.58|6511
1656745200000|2022-07-02 07:00:00|614.94|607.14|614.11|606.31|620.02|612.22|613.31|605.51|6386
1656748800000|2022-07-02 08:00:00|614.1|606.3|611.21|603.41|617.22|609.42|610.23|602.43|5230
1656752400000|2022-07-02 09:00:00|611.2|603.4|614.72|606.92|615.41|607.61|606.69|598.89|6386
1656756000000|2022-07-02 10:00:00|614.78|606.98|619.91|612.11|621.41|613.61|612.84|605.04|7021
1656759600000|2022-07-02 11:00:00|619.95|612.15|617.98|610.18|620.82|613.02|616.11|608.31|6535
1656763200000|2022-07-02 12:00:00|618|610.2|624.08|616.28|624.95|617.15|616.21|608.41|7222
1656766800000|2022-07-02 13:00:00|624.07|616.27|620.51|612.71|624.18|616.38|618.47|610.67|5395
1656770400000|2022-07-02 14:00:00|620.5|612.7|620.41|612.61|624.91|617.11|619.89|612.09|5793
1656774000000|2022-07-02 15:00:00|620.4|612.6|615.24|607.44|620.97|613.17|608.61|600.81|6968
1656777600000|2022-07-02 16:00:00|615.25|607.45|619.89|612.09|621.61|613.81|612.97|605.17|7036
1656781200000|2022-07-02 17:00:00|619.88|612.08|620.14|612.34|621.54|613.74|617.76|609.96|7035
1656784800000|2022-07-02 18:00:00|620.01|612.21|625.97|618.17|629|621.2|618.92|611.12|7428
1656788400000|2022-07-02 19:00:00|625.95|618.15|623.09|615.29|627.93|620.13|619.34|611.54|6537
1656792000000|2022-07-02 20:00:00|623.08|615.28|622.99|615.19|624.06|616.26|620.94|613.14|6384
1656795600000|2022-07-02 21:00:00|622.98|615.18|628.9|621.1|629.1|621.3|622.13|614.33|4588
1656799200000|2022-07-02 22:00:00|628.89|621.09|627.14|619.34|631.64|623.84|626.18|618.38|4746
1656802800000|2022-07-02 23:00:00|627.15|619.35|625.79|617.99|628.77|620.97|624.77|616.97|5598
1656806400000|2022-07-03 00:00:00|625.76|617.96|622.19|614.39|625.98|618.18|617.62|609.82|7097
1656810000000|2022-07-03 01:00:00|622.18|614.38|614.68|606.88|622.66|614.86|612.71|604.91|6392
1656813600000|2022-07-03 02:00:00|614.67|606.87|617|609.2|619.53|611.73|614.1|606.3|4544
1656817200000|2022-07-03 03:00:00|617.02|609.22|618.04|610.24|619.06|611.26|614.79|606.99|6160
1656820800000|2022-07-03 04:00:00|618.03|610.23|618.45|610.65|620.75|612.95|605.01|597.21|7451
1656824400000|2022-07-03 05:00:00|618.49|610.69|611.88|604.08|624.58|616.78|611.39|603.59|9301
1656828000000|2022-07-03 06:00:00|611.97|604.17|614.69|606.89|615.88|608.08|610.3|602.5|6461
1656831600000|2022-07-03 07:00:00|614.68|606.88|614.08|606.28|615.72|607.92|612.56|604.76|6369
1656835200000|2022-07-03 08:00:00|614.09|606.29|609.67|601.87|614.84|607.04|606.47|598.67|7181
1656838800000|2022-07-03 09:00:00|609.7|601.9|612.63|604.83|613.35|605.55|608.15|600.35|6505
1656842400000|2022-07-03 10:00:00|612.64|604.84|614.45|606.65|617.18|609.38|612.11|604.31|6203
1656846000000|2022-07-03 11:00:00|614.44|606.64|614.9|607.1|617.01|609.21|614.05|606.25|6471
1656849600000|2022-07-03 12:00:00|614.92|607.12|612.13|604.33|617.05|609.25|607.8|600|6037
1656853200000|2022-07-03 13:00:00|612.12|604.32|607.08|599.28|612.85|605.05|606.06|598.26|7552
1656856800000|2022-07-03 14:00:00|607.07|599.27|609.21|601.41|610.75|602.95|606.03|598.23|6716
1656860400000|2022-07-03 15:00:00|609.18|601.38|610.72|602.92|611.71|603.91|608.9|601.1|6154
1656864000000|2022-07-03 16:00:00|610.71|602.91|613.32|605.52|614.6|606.8|608.1|600.3|6116
1656867600000|2022-07-03 17:00:00|613.29|605.49|614.1|606.3|614.76|606.96|611.05|603.25|4803
1656871200000|2022-07-03 18:00:00|614.15|606.35|616.16|608.36|616.35|608.55|613.21|605.41|5746
1656874800000|2022-07-03 19:00:00|616.13|608.33|624.1|614.8|626.32|617.02|615.47|607.67|5963
1656878400000|2022-07-03 20:00:00|624.11|614.81|626.74|617.44|628.39|619.09|624.11|614.81|7573
1656882000000|2022-07-03 21:00:00|626.71|617.41|624.71|616.91|627.45|619.02|622.17|614.37|4550
1656885600000|2022-07-03 22:00:00|624.83|617.03|621.83|614.03|627.66|619.86|620.03|612.23|4618
1656889200000|2022-07-03 23:00:00|621.82|614.02|625.19|617.39|626.12|618.32|619.26|611.46|7013
1656892800000|2022-07-04 00:00:00|625.13|617.33|622.19|614.39|627.91|620.11|620.99|613.19|7132
1656896400000|2022-07-04 01:00:00|622.18|614.38|619.22|611.42|622.41|614.61|615.72|607.92|6839
1656900000000|2022-07-04 02:00:00|619.16|611.36|606.93|599.13|619.88|612.08|606.93|599.13|7178
1656903600000|2022-07-04 03:00:00|607.4|599.6|607.36|599.56|609|601.2|605.65|597.85|6844
1656907200000|2022-07-04 04:00:00|607.35|599.55|611.17|603.37|612.31|604.51|606.98|599.18|4518
1656910800000|2022-07-04 05:00:00|611.19|603.39|613.02|605.22|614.8|607|610.8|603|4053
1656914400000|2022-07-04 06:00:00|613.01|605.21|610.76|602.96|618.05|610.25|609.89|602.09|4739
1656918000000|2022-07-04 07:00:00|610.72|602.92|613.14|605.34|614.15|606.35|609.87|602.07|6996
1656921600000|2022-07-04 08:00:00|613.12|605.32|611.05|603.25|615.93|608.13|610.85|603.05|6164
1656925200000|2022-07-04 09:00:00|611.08|603.28|620.75|612.95|622.87|615.07|610.88|603.08|5992
1656928800000|2022-07-04 10:00:00|620.81|613.01|621.36|613.56|624.16|616.36|620.26|612.46|7164
1656932400000|2022-07-04 11:00:00|621.43|613.63|636.55|628.75|638.03|630.23|619.07|611.27|6343
1656936000000|2022-07-04 12:00:00|636.56|628.76|631.97|624.17|642.9|635.1|630.19|622.39|8252
1656939600000|2022-07-04 13:00:00|631.96|624.16|622.83|615.03|633|625.2|622.75|614.95|7415
1656943200000|2022-07-04 14:00:00|623.05|615.25|626.03|618.23|627.89|620.09|622.72|614.92|7118
1656946800000|2022-07-04 15:00:00|626.02|618.22|630.05|622.25|642.24|634.44|625.86|618.06|8732
1656950400000|2022-07-04 16:00:00|630.04|622.24|631.23|623.43|632.82|625.02|627.81|620.01|7026
1656954000000|2022-07-04 17:00:00|631.17|623.37|633.67|625.87|637.82|630.02|629.55|621.75|8145
1656957600000|2022-07-04 18:00:00|633.68|625.88|636.04|628.24|637.27|629.47|632.01|624.21|7366
1656961200000|2022-07-04 19:00:00|636.03|628.23|632.01|624.21|638|630.2|629.88|622.08|5915
1656964800000|2022-07-04 20:00:00|632|624.2|630.84|623.04|634.67|626.87|627.91|620.11|7095
1656968400000|2022-07-04 21:00:00|630.9|623.1|637.44|629.64|638.36|630.56|629.98|622.18|3476
1656972000000|2022-07-04 22:00:00|637.45|629.65|639.72|631.92|643.75|635.95|635.13|627.33|5988
1656975600000|2022-07-04 23:00:00|639.73|631.93|646.96|639.16|649.21|641.41|638.81|631.01|6984
1656979200000|2022-07-05 00:00:00|646.94|639.14|644.86|637.06|648.99|641.19|643.28|635.48|7048
1656982800000|2022-07-05 01:00:00|644.98|637.18|643.99|636.19|645.98|638.18|638.54|630.74|5853
1656986400000|2022-07-05 02:00:00|644.06|636.26|637.13|629.33|644.15|636.35|634.66|626.86|4874
1656990000000|2022-07-05 03:00:00|637.14|629.34|645.06|637.26|646.59|638.79|637.13|629.33|4658
1656993600000|2022-07-05 04:00:00|645.05|637.25|652.76|644.96|653.12|645.32|640.85|633.05|6151
1656997200000|2022-07-05 05:00:00|652.78|644.98|651.59|643.79|658.67|650.87|649.31|641.51|7262
1657000800000|2022-07-05 06:00:00|651.45|643.65|655.71|647.91|656.66|648.86|649.85|642.05|6535
1657004400000|2022-07-05 07:00:00|655.75|647.95|649.04|641.24|656.07|648.27|647.7|639.9|6448
1657008000000|2022-07-05 08:00:00|648.99|641.19|636.61|628.81|649.04|641.24|634.25|626.45|8324
1657011600000|2022-07-05 09:00:00|636.62|628.82|628|620.2|636.68|628.88|624.06|616.26|8310
1657015200000|2022-07-05 10:00:00|627.99|620.19|628.59|620.79|630.72|622.92|625.31|617.51|7200
1657018800000|2022-07-05 11:00:00|628.58|620.78|621.2|613.4|632.87|625.07|619.34|611.54|7369
1657022400000|2022-07-05 12:00:00|621.18|613.38|612.78|604.98|621.42|613.62|612.16|604.36|9569
1657026000000|2022-07-05 13:00:00|612.77|604.97|613.81|606.01|619.49|611.69|611.26|603.46|8735
1657029600000|2022-07-05 14:00:00|613.75|605.95|616.26|608.46|619.76|611.96|613.02|605.22|8586
1657033200000|2022-07-05 15:00:00|616.32|608.52|617.59|609.79|618.72|610.92|609.25|601.45|8908
1657036800000|2022-07-05 16:00:00|617.57|609.77|615.85|608.05|620.86|613.06|614.21|606.41|9098
1657040400000|2022-07-05 17:00:00|615.84|608.04|618.82|611.02|622.13|614.33|614.85|607.05|7317
1657044000000|2022-07-05 18:00:00|618.81|611.01|630.53|622.73|630.6|622.8|615.92|608.12|7594
1657047600000|2022-07-05 19:00:00|630.54|622.74|638.22|630.42|642.99|635.19|628.95|621.15|8878
1657051200000|2022-07-05 20:00:00|638.25|630.45|641.9|634.1|647.91|640.11|637.84|630.04|8325
1657054800000|2022-07-05 21:00:00|641.92|634.12|642.38|634.58|646.09|638.29|633.86|626.06|4954
1657058400000|2022-07-05 22:00:00|642.41|634.61|643.22|635.42|645.01|637.21|636.36|628.56|6406
1657062000000|2022-07-05 23:00:00|643.25|635.45|634.47|626.67|643.96|636.16|633.8|626|6602
1657065600000|2022-07-06 00:00:00|634.4|626.6|641.06|633.26|644.12|636.32|629.01|621.21|8275
1657069200000|2022-07-06 01:00:00|641.07|633.27|628.5|620.7|643.13|635.33|625.09|617.29|7544
1657072800000|2022-07-06 02:00:00|628.51|620.71|625.57|617.77|633.43|625.63|624.21|616.41|7755
1657076400000|2022-07-06 03:00:00|625.51|617.71|629.28|621.48|630.57|622.77|620.76|612.96|7252
1657080000000|2022-07-06 04:00:00|629.3|621.5|632.02|624.22|638.83|631.03|628.09|620.29|7139
1657083600000|2022-07-06 05:00:00|632.03|624.23|633.14|625.34|638.69|630.89|628.35|620.55|7180
1657087200000|2022-07-06 06:00:00|633.3|625.5|635.66|627.86|636.04|628.24|627.94|620.14|8210
1657090800000|2022-07-06 07:00:00|635.67|627.87|634.14|626.34|639.79|631.99|633.89|626.09|6792
1657094400000|2022-07-06 08:00:00|634.13|626.33|634|626.2|639.84|632.04|630.35|622.55|7811
1657098000000|2022-07-06 09:00:00|634.01|626.21|635.87|628.07|641.7|633.9|632.69|624.89|7932
1657101600000|2022-07-06 10:00:00|636.06|628.26|631.61|623.81|638.18|630.38|629.95|622.15|7502
1657105200000|2022-07-06 11:00:00|631.6|623.8|629.34|621.54|633.66|625.86|628.73|620.93|6964
1657108800000|2022-07-06 12:00:00|629.33|621.53|627.9|620.1|631.07|623.27|624.68|616.88|7878
1657112400000|2022-07-06 13:00:00|627.89|620.09|630.49|622.69|633.84|626.04|624.75|616.95|9348
1657116000000|2022-07-06 14:00:00|630.52|622.72|628.71|620.91|633.11|625.31|626.61|618.81|8636
1657119600000|2022-07-06 15:00:00|628.75|620.95|626.94|619.14|629.06|621.26|623.33|615.53|8107
1657123200000|2022-07-06 16:00:00|626.87|619.07|633.35|625.55|634.08|626.28|626.32|618.52|7117
1657126800000|2022-07-06 17:00:00|633.4|625.6|628.63|620.83|635.09|627.29|627.6|619.8|6868
1657130400000|2022-07-06 18:00:00|628.64|620.84|634.66|626.86|636.84|629.04|625.4|617.6|8979
1657134000000|2022-07-06 19:00:00|634.64|626.84|631.72|623.92|638.18|630.38|628.66|620.86|7358
1657137600000|2022-07-06 20:00:00|631.74|623.94|635.17|627.37|636.82|629.02|630.85|623.05|6476
1657141200000|2022-07-06 21:00:00|635.29|627.49|634.3|626.5|636.92|629.12|631.3|623.5|3578
1657144800000|2022-07-06 22:00:00|634.31|626.51|640.72|632.92|643.41|635.61|634.19|626.39|5889
1657148400000|2022-07-06 23:00:00|640.71|632.91|637.24|629.44|645.36|637.56|635.48|627.68|6684
1657152000000|2022-07-07 00:00:00|637.23|629.43|640.06|632.26|642.98|635.18|635.3|627.5|7507
1657155600000|2022-07-07 01:00:00|640.07|632.27|644.12|636.32|647.28|639.48|634.49|626.69|6226
1657159200000|2022-07-07 02:00:00|644.14|636.34|639.82|632.02|645.3|637.5|638.04|630.24|5699
1657162800000|2022-07-07 03:00:00|639.74|631.94|641.83|634.03|642.31|634.51|637.41|629.61|5146
1657166400000|2022-07-07 04:00:00|641.82|634.02|642.29|634.49|643.95|636.15|638.38|630.58|4915
1657170000000|2022-07-07 05:00:00|642.3|634.5|640.04|632.24|645.08|637.28|638.86|631.06|5361
1657173600000|2022-07-07 06:00:00|640.07|632.27|640.98|633.18|642.48|634.68|637.91|630.11|6866
1657177200000|2022-07-07 07:00:00|640.99|633.19|644.02|636.22|645.31|637.51|639.14|631.34|7187
1657180800000|2022-07-07 08:00:00|643.96|636.16|653.96|646.16|655.31|647.51|643.25|635.45|7069
1657184400000|2022-07-07 09:00:00|653.99|646.19|654.09|646.29|655.54|647.74|653.35|645.55|6361
1657188000000|2022-07-07 10:00:00|654.11|646.31|653.28|645.48|656.16|648.36|650.56|642.76|5869
1657191600000|2022-07-07 11:00:00|653.26|645.46|653.1|645.3|655.22|647.42|649.76|641.96|6733
1657195200000|2022-07-07 12:00:00|653.11|645.31|651.78|643.98|657.3|649.5|650.03|642.23|7630
1657198800000|2022-07-07 13:00:00|651.75|643.95|664.24|656.44|665.79|657.99|650.84|643.04|7210
1657202400000|2022-07-07 14:00:00|664.27|656.47|669.3|661.5|672.55|664.75|661.52|653.72|9725
1657206000000|2022-07-07 15:00:00|669.29|661.49|663.72|655.92|672.43|664.63|661.99|654.19|8097
1657209600000|2022-07-07 16:00:00|663.71|655.91|674.57|666.77|676.71|668.91|662.58|654.78|8019
1657213200000|2022-07-07 17:00:00|674.62|666.82|664.81|657.01|675.5|667.7|663.97|656.17|7696
1657216800000|2022-07-07 18:00:00|664.79|656.99|671.54|663.74|673.09|665.29|664.5|656.7|6442
1657220400000|2022-07-07 19:00:00|671.65|663.85|677.43|669.63|678.68|670.88|669.56|661.76|7127
1657224000000|2022-07-07 20:00:00|677.42|669.62|667.36|659.56|677.8|670|665.13|657.33|6961
1657227600000|2022-07-07 21:00:00|667.34|659.54|666.47|658.67|670.34|662.54|664.45|656.65|3149
1657231200000|2022-07-07 22:00:00|666.48|658.68|662.28|654.48|668.55|660.75|659.1|651.3|5834
1657234800000|2022-07-07 23:00:00|662.29|654.49|667.36|659.56|671.8|664|662|654.2|7532
1657238400000|2022-07-08 00:00:00|667.38|659.58|667.41|659.61|669.32|661.52|661.23|653.43|7687
1657242000000|2022-07-08 01:00:00|667.42|659.62|678.59|670.79|686.81|679.01|666.16|658.36|8587
1657245600000|2022-07-08 02:00:00|678.58|670.78|675.08|667.28|679.05|671.25|670.24|662.44|7852
1657249200000|2022-07-08 03:00:00|675.07|667.27|675.54|667.74|677.71|669.91|672.36|664.56|7519
1657252800000|2022-07-08 04:00:00|675.55|667.75|678.93|671.13|685.55|677.75|675.37|667.57|7172
1657256400000|2022-07-08 05:00:00|678.97|671.17|671.15|663.35|683.36|675.56|669.3|661.5|8053
1657260000000|2022-07-08 06:00:00|671.07|663.27|661.25|653.45|674.12|666.32|657.38|649.58|7846
1657263600000|2022-07-08 07:00:00|661.23|653.43|661.16|653.36|665.2|657.4|657.69|649.89|6976
1657267200000|2022-07-08 08:00:00|661.17|653.37|650.86|643.06|663.12|655.32|650.23|642.43|7157
1657270800000|2022-07-08 09:00:00|650.88|643.08|648.07|640.27|651.58|643.78|644.21|636.41|8561
1657274400000|2022-07-08 10:00:00|648.08|640.28|647.38|639.58|653.98|646.18|645.95|638.15|7785
1657278000000|2022-07-08 11:00:00|647.33|639.53|648.66|640.86|652.07|644.27|645.99|638.19|7598
1657281600000|2022-07-08 12:00:00|648.7|640.9|642.26|634.46|654.43|646.63|638.55|630.75|9287
1657285200000|2022-07-08 13:00:00|642.21|634.41|640.24|632.44|649.12|641.32|638.29|630.49|9454
1657288800000|2022-07-08 14:00:00|640.23|632.43|651.7|643.9|655.05|647.25|638.87|631.07|10397
1657292400000|2022-07-08 15:00:00|651.76|643.96|645.19|637.39|660.11|652.31|637.14|629.34|10458
1657296000000|2022-07-08 16:00:00|645.16|637.36|642.94|635.14|645.94|638.14|638.42|630.62|8505
1657299600000|2022-07-08 17:00:00|642.93|635.13|643.85|636.05|646.28|638.48|640.32|632.52|8623
1657303200000|2022-07-08 18:00:00|643.84|636.04|643.84|636.04|647.8|640|641.84|634.04|7291
1657306800000|2022-07-08 19:00:00|643.83|636.03|648.65|640.85|651.27|643.47|642.52|634.72|7716
1657310400000|2022-07-08 20:00:00|648.66|640.86|650.2|642.4|654.35|646.55|647.16|639.36|5208
1657350000000|2022-07-09 07:00:00|651.49|643.69|652.51|644.71|654.4|646.6|651.04|643.24|6109
1657353600000|2022-07-09 08:00:00|652.52|644.72|655.17|647.37|655.54|647.74|650.5|642.7|6220
1657357200000|2022-07-09 09:00:00|655.18|647.38|651.34|643.54|655.27|647.47|650.14|642.34|6660
1657360800000|2022-07-09 10:00:00|651.33|643.53|655.96|648.16|656.51|648.71|650.32|642.52|6782
1657364400000|2022-07-09 11:00:00|655.93|648.13|643.48|635.68|656.32|648.52|642.06|634.26|6055
1657368000000|2022-07-09 12:00:00|643.5|635.7|645.44|637.64|646.54|638.74|642.53|634.73|6260
1657371600000|2022-07-09 13:00:00|645.56|637.76|643.51|635.71|646.95|639.15|642.18|634.38|6614
1657375200000|2022-07-09 14:00:00|643.5|635.7|648.58|640.78|650.3|642.5|642.85|635.05|7536
1657378800000|2022-07-09 15:00:00|648.6|640.8|647.2|639.4|650.03|642.23|646.19|638.39|7040
1657382400000|2022-07-09 16:00:00|647.19|639.39|652.56|644.76|652.99|645.19|646.72|638.92|7242
1657386000000|2022-07-09 17:00:00|652.61|644.81|656.31|648.51|657.16|649.36|652.21|644.41|5815
1657389600000|2022-07-09 18:00:00|656.24|648.44|658.34|650.54|662.07|654.27|652.45|644.65|6632
1657393200000|2022-07-09 19:00:00|658.32|650.52|655.02|647.22|658.96|651.16|652.63|644.83|6336
1657396800000|2022-07-09 20:00:00|655.04|647.24|652.46|644.66|655.2|647.4|650.94|643.14|6671
1657400400000|2022-07-09 21:00:00|652.45|644.65|654.39|646.59|656.46|648.66|652.18|644.38|4067
1657404000000|2022-07-09 22:00:00|654.37|646.57|653.03|645.23|656.65|648.85|651.37|643.57|3731
1657407600000|2022-07-09 23:00:00|653.04|645.24|652.28|644.48|656.15|648.35|651.57|643.77|6924
1657411200000|2022-07-10 00:00:00|652.27|644.47|643.11|635.31|652.51|644.71|642.59|634.79|6803
1657414800000|2022-07-10 01:00:00|643.09|635.29|644.2|636.4|648.11|640.31|641.89|634.09|7055
1657418400000|2022-07-10 02:00:00|644.17|636.37|640.95|633.15|648.92|641.12|636.69|628.89|8213
1657422000000|2022-07-10 03:00:00|641.02|633.22|639.17|631.37|641.97|634.17|636.62|628.82|5225
1657425600000|2022-07-10 04:00:00|639.18|631.38|641.25|633.45|642.14|634.34|637.2|629.4|5509
1657429200000|2022-07-10 05:00:00|641.26|633.46|641.05|633.25|643.17|635.37|640.61|632.81|4097
1657432800000|2022-07-10 06:00:00|641.07|633.27|639.32|631.52|641.12|633.32|637.1|629.3|6222
1657436400000|2022-07-10 07:00:00|639.34|631.54|639.45|631.65|640.43|632.63|637.62|629.82|7441
1657440000000|2022-07-10 08:00:00|639.46|631.66|635.45|627.65|641.66|633.86|633.49|625.69|7005
1657443600000|2022-07-10 09:00:00|635.44|627.64|635.17|627.37|637.23|629.43|634.56|626.76|4220
1657447200000|2022-07-10 10:00:00|635.19|627.39|635.28|627.48|636.61|628.81|632.71|624.91|5741
1657450800000|2022-07-10 11:00:00|635.24|627.44|633.35|625.55|635.5|627.7|629.46|621.66|6489
1657454400000|2022-07-10 12:00:00|633.34|625.54|636.37|628.57|636.41|628.61|631.15|623.35|5353
1657458000000|2022-07-10 13:00:00|636.38|628.58|630.14|622.34|636.57|628.77|628.04|620.24|7637
1657461600000|2022-07-10 14:00:00|630.16|622.36|617.37|609.57|630.16|622.36|616.53|608.73|8602
1657465200000|2022-07-10 15:00:00|617.38|609.58|619.59|611.79|620.3|612.5|616.01|608.21|6900
1657468800000|2022-07-10 16:00:00|619.61|611.81|621.97|614.17|624.89|617.09|614.74|606.94|6232
1657472400000|2022-07-10 17:00:00|621.96|614.16|620.24|612.44|623.07|615.27|619.71|611.91|4576
1657476000000|2022-07-10 18:00:00|620.31|612.51|621.71|613.91|621.98|614.18|618.58|610.78|4436
1657479600000|2022-07-10 19:00:00|621.7|613.9|624.41|615.11|624.42|615.12|618.74|610.67|5192
1657483200000|2022-07-10 20:00:00|624.38|615.08|623.34|614.04|625.97|616.67|621.84|612.54|6457
1657486800000|2022-07-10 21:00:00|623.51|614.21|624.38|616.58|626.15|618.35|622.07|613.68|4841
1657490400000|2022-07-10 22:00:00|624.36|616.56|620.19|612.39|624.38|616.58|617.26|609.46|5952
1657494000000|2022-07-10 23:00:00|620.2|612.4|623.27|615.47|625.07|617.27|616.5|608.7|7208
1657497600000|2022-07-11 00:00:00|623.25|615.45|623.75|615.95|625.72|617.92|618.05|610.25|7516
1657501200000|2022-07-11 01:00:00|623.76|615.96|620.6|612.8|627.76|619.96|618.7|610.9|6712
1657504800000|2022-07-11 02:00:00|620.63|612.83|616.47|608.67|621.07|613.27|615.72|607.92|5591
1657508400000|2022-07-11 03:00:00|616.45|608.65|623.17|615.37|623.59|615.79|609.98|602.18|7788
1657512000000|2022-07-11 04:00:00|623.16|615.36|626.47|618.67|627.53|619.73|619.32|611.52|7352
1657515600000|2022-07-11 05:00:00|626.48|618.68|619.37|611.57|629.56|621.76|616.88|609.08|7301
1657519200000|2022-07-11 06:00:00|619.39|611.59|620.75|612.95|624.73|616.93|617.83|610.03|7475
1657522800000|2022-07-11 07:00:00|620.87|613.07|631.24|623.44|632.33|624.53|620.11|612.31|6452
1657526400000|2022-07-11 08:00:00|631.25|623.45|633.35|625.55|635.93|628.13|629.72|621.92|7405
1657530000000|2022-07-11 09:00:00|633.34|625.54|629.49|621.69|637|629.2|628.14|620.34|7377
1657533600000|2022-07-11 10:00:00|629.51|621.71|630.95|623.15|634.96|627.16|628.13|620.33|6999
1657537200000|2022-07-11 11:00:00|630.97|623.17|624.33|616.53|632.27|624.47|623.92|616.12|6562
1657540800000|2022-07-11 12:00:00|624.35|616.55|632.62|624.82|634.29|626.49|621.12|613.32|7144
1657544400000|2022-07-11 13:00:00|632.63|624.83|622.8|615|634.5|626.7|619.07|611.27|8996
1657548000000|2022-07-11 14:00:00|622.78|614.98|629.87|622.07|633.3|625.5|619.54|611.74|8757
1657551600000|2022-07-11 15:00:00|629.96|622.16|633.95|626.15|635.19|627.39|625.92|618.12|8174
1657555200000|2022-07-11 16:00:00|633.9|626.1|635.41|627.61|641.16|633.36|632.93|625.13|7187
1657558800000|2022-07-11 17:00:00|635.4|627.6|643.32|635.52|644.48|636.68|635.36|627.56|8136
1657562400000|2022-07-11 18:00:00|643.31|635.51|637.98|630.18|646.6|638.8|637.9|630.1|7677
1657566000000|2022-07-11 19:00:00|637.97|630.17|634.2|626.4|638.59|630.79|632.25|624.45|8052
1657569600000|2022-07-11 20:00:00|634.15|626.35|635.66|627.86|636.06|628.26|629.95|622.15|6850
1657573200000|2022-07-11 21:00:00|635.92|628.12|627.76|619.96|637.16|629.36|625.68|617.88|4315
1657576800000|2022-07-11 22:00:00|627.82|620.02|613.45|605.65|627.85|620.05|610.6|602.8|8054
1657580400000|2022-07-11 23:00:00|613.43|605.63|607.88|600.08|613.43|605.63|602.07|594.27|8213
1657584000000|2022-07-12 00:00:00|607.96|600.16|616.23|608.43|619.83|612.03|604|596.2|8802
1657587600000|2022-07-12 01:00:00|616.21|608.41|617.25|609.45|620.91|613.11|614.09|606.29|7078
1657591200000|2022-07-12 02:00:00|617.24|609.44|617.92|610.12|620.87|613.07|615.36|607.56|4652
1657594800000|2022-07-12 03:00:00|617.95|610.15|615.8|608|618.09|610.29|612.38|604.58|6014
1657598400000|2022-07-12 04:00:00|615.79|607.99|625.93|618.13|626.14|618.34|615.07|607.27|5549
1657602000000|2022-07-12 05:00:00|625.96|618.16|621.22|613.42|626.49|618.69|621.05|613.25|5657
1657605600000|2022-07-12 06:00:00|621.21|613.41|618.15|610.35|623.47|615.67|616.32|608.52|5891
1657609200000|2022-07-12 07:00:00|618.12|610.32|619.98|612.18|620.16|612.36|614.02|606.22|8204
1657612800000|2022-07-12 08:00:00|619.94|612.14|617.04|609.24|622.08|614.28|615.03|607.23|7241
1657616400000|2022-07-12 09:00:00|617.01|609.21|611.12|603.32|620.31|612.51|607.93|600.13|7183
1657620000000|2022-07-12 10:00:00|611.14|603.34|612.7|604.9|616.63|608.83|609.9|602.1|7572
1657623600000|2022-07-12 11:00:00|612.69|604.89|618.4|610.6|620.66|612.86|612.05|604.25|7427
1657627200000|2022-07-12 12:00:00|618.39|610.59|619.65|611.85|623.41|615.61|618.29|610.49|7284
1657630800000|2022-07-12 13:00:00|619.63|611.83|616.61|608.81|624.51|616.71|615.87|608.07|9015
1657634400000|2022-07-12 14:00:00|616.57|608.77|620.6|612.8|621.13|613.33|615.12|607.32|8903
1657638000000|2022-07-12 15:00:00|620.62|612.82|621.16|613.36|624.13|616.33|619.93|612.13|8438
1657641600000|2022-07-12 16:00:00|621.17|613.37|621.9|614.1|624.83|617.03|620.04|612.24|7958
1657645200000|2022-07-12 17:00:00|621.89|614.09|626.73|618.93|627.19|619.39|619.67|611.87|5941
1657648800000|2022-07-12 18:00:00|626.81|619.01|621.4|613.6|626.94|619.14|620.04|612.24|6576
1657652400000|2022-07-12 19:00:00|621.38|613.58|609.87|602.07|621.38|613.58|607.82|600.02|9495
1657656000000|2022-07-12 20:00:00|609.82|602.02|612.83|605.03|614.28|606.48|607|599.2|5847
1657659600000|2022-07-12 21:00:00|612.87|605.07|607.44|599.64|613.28|605.48|607.35|599.55|3827
1657663200000|2022-07-12 22:00:00|607.41|599.61|606.94|599.14|609.05|601.25|604.22|596.42|6994
1657666800000|2022-07-12 23:00:00|606.97|599.17|598.32|590.52|610.08|602.28|596.11|588.31|6330
1657670400000|2022-07-13 00:00:00|598.3|590.5|602.06|594.26|604.1|596.3|595.6|587.8|7151
1657674000000|2022-07-13 01:00:00|602.09|594.29|602.18|594.38|604.9|597.1|599.98|592.18|6035
1657677600000|2022-07-13 02:00:00|602.2|594.4|605.09|597.29|607.68|599.88|602.18|594.38|4873
1657681200000|2022-07-13 03:00:00|605.12|597.32|604.05|596.25|608.07|600.27|602.79|594.99|4152
1657684800000|2022-07-13 04:00:00|604.07|596.27|606.85|599.05|608.11|600.31|603.88|596.08|5060
1657688400000|2022-07-13 05:00:00|606.88|599.08|609.17|601.37|612.29|604.49|602.14|594.34|7238
1657692000000|2022-07-13 06:00:00|609.19|601.39|610.42|602.62|611.16|603.36|607.73|599.93|8540
1657695600000|2022-07-13 07:00:00|610.36|602.56|613.79|605.99|615.77|607.97|607.86|600.06|8602
1657699200000|2022-07-13 08:00:00|613.8|606|617.11|609.31|619.44|611.64|613.03|605.23|8867
1657702800000|2022-07-13 09:00:00|617.05|609.25|614.25|606.45|618.23|610.43|613.63|605.83|7138
1657706400000|2022-07-13 10:00:00|614.24|606.44|610.61|602.81|614.28|606.48|609.55|601.75|7581
1657710000000|2022-07-13 11:00:00|610.59|602.79|614.25|606.45|615.19|607.39|607.8|600|8209
1657713600000|2022-07-13 12:00:00|614.2|606.4|587.04|579.24|620.34|612.54|573.59|565.79|11123
1657717200000|2022-07-13 13:00:00|587.03|579.23|592.61|584.81|593.87|586.07|582.44|574.64|9762
1657720800000|2022-07-13 14:00:00|592.59|584.79|601.27|593.47|602.29|594.49|588.86|581.06|10064
1657724400000|2022-07-13 15:00:00|601.33|593.53|596.94|589.14|602.96|595.16|595.22|587.42|9515
1657728000000|2022-07-13 16:00:00|596.92|589.12|603.18|595.38|603.63|595.83|592.99|585.19|8798
1657731600000|2022-07-13 17:00:00|603.23|595.43|609.19|601.39|613.15|605.35|602.84|595.04|9520
1657735200000|2022-07-13 18:00:00|609.2|601.4|606.25|598.45|609.34|601.54|604.27|596.47|8585
1657738800000|2022-07-13 19:00:00|606.21|598.41|604.08|596.28|607.45|599.65|603.24|595.44|9021
1657742400000|2022-07-13 20:00:00|604.06|596.26|602.89|595.09|606.43|598.63|601.28|593.48|7628
1657746000000|2022-07-13 21:00:00|602.88|595.08|611.07|603.27|611.1|603.3|602.63|594.83|4783
1657749600000|2022-07-13 22:00:00|611.04|603.24|610.24|602.44|614.99|607.19|609.09|601.29|5914
1657753200000|2022-07-13 23:00:00|610.26|602.46|621.15|613.35|622.64|614.84|609.78|601.98|8086
1657756800000|2022-07-14 00:00:00|621.19|613.39|619.18|611.38|625.8|618|616.71|608.91|6960
1657760400000|2022-07-14 01:00:00|619.17|611.37|620.28|612.48|624.06|616.26|617.78|609.98|7874
1657764000000|2022-07-14 02:00:00|620.25|612.45|619.13|611.33|621.47|613.67|617.41|609.61|7896
1657767600000|2022-07-14 03:00:00|619.14|611.34|623.29|615.49|632.16|624.36|619.08|611.28|8023
1657771200000|2022-07-14 04:00:00|623.32|615.52|619.25|611.45|625.32|617.52|618.66|610.86|7923
1657774800000|2022-07-14 05:00:00|619.27|611.47|622.06|614.26|626.23|618.43|618.99|611.19|7497
1657778400000|2022-07-14 06:00:00|622.11|614.31|620.11|612.31|622.74|614.94|616.77|608.97|7989
1657782000000|2022-07-14 07:00:00|620.14|612.34|617.17|609.37|620.73|612.93|615.01|607.21|7900
1657785600000|2022-07-14 08:00:00|617.21|609.41|610.87|603.07|619.31|611.51|610.41|602.61|7572
1657789200000|2022-07-14 09:00:00|610.86|603.06|611.93|604.13|612.13|604.33|608.08|600.28|6676
1657792800000|2022-07-14 10:00:00|611.83|604.03|610.65|602.85|613.12|605.32|608.3|600.5|7687
1657796400000|2022-07-14 11:00:00|610.6|602.8|606.56|598.76|611.68|603.88|604.22|596.42|8590
1657800000000|2022-07-14 12:00:00|606.54|598.74|609.04|601.24|610.45|602.65|603.03|595.23|8857
1657803600000|2022-07-14 13:00:00|609.01|601.21|607.55|599.75|611.39|603.59|604.16|596.36|8814
1657807200000|2022-07-14 14:00:00|607.59|599.79|613.17|605.37|614.61|606.81|604.97|597.17|9093
1657810800000|2022-07-14 15:00:00|613.14|605.34|625.6|617.8|628.3|620.5|612.95|605.15|9708
1657814400000|2022-07-14 16:00:00|625.61|617.81|625.86|618.06|628.78|620.98|622.89|615.09|8043
1657818000000|2022-07-14 17:00:00|625.84|618.04|638.93|631.13|639.9|632.1|624.97|617.17|9327
1657821600000|2022-07-14 18:00:00|638.95|631.15|637.71|629.91|641.24|633.44|635.15|627.35|8187
1657825200000|2022-07-14 19:00:00|637.7|629.9|633.19|625.39|642.08|634.28|631.82|624.02|8054
1657828800000|2022-07-14 20:00:00|633.21|625.41|631.8|624|636.27|628.47|631.76|623.96|6666
1657832400000|2022-07-14 21:00:00|631.62|623.82|627.47|619.67|632.24|624.44|625.82|618.02|4148
1657836000000|2022-07-14 22:00:00|627.48|619.68|625.45|617.65|629.77|621.97|625.04|617.24|4936
1657839600000|2022-07-14 23:00:00|625.46|617.66|630.87|623.07|634.27|626.47|621.93|614.13|5514
1657843200000|2022-07-15 00:00:00|630.89|623.09|627.42|619.62|632.59|624.79|625.24|617.44|6763
1657846800000|2022-07-15 01:00:00|627.39|619.59|638.03|630.23|638.83|631.03|627.33|619.53|5946
1657850400000|2022-07-15 02:00:00|638.06|630.26|627.18|619.38|640.09|632.29|626.17|618.37|7910
1657854000000|2022-07-15 03:00:00|627.29|619.49|632.86|625.06|633.77|625.97|627.19|619.39|6887
1657857600000|2022-07-15 04:00:00|632.84|625.04|629.74|621.94|636.3|628.5|627.51|619.71|7943
1657861200000|2022-07-15 05:00:00|629.72|621.92|633.33|625.53|633.35|625.55|625.63|617.83|6682
1657864800000|2022-07-15 06:00:00|633.28|625.48|626.44|618.64|633.28|625.48|626.28|618.48|7134
1657868400000|2022-07-15 07:00:00|626.47|618.67|632.45|624.65|632.79|624.99|624.23|616.43|8366
1657872000000|2022-07-15 08:00:00|632.44|624.64|635.76|627.96|639.1|631.3|631.56|623.76|8454
1657875600000|2022-07-15 09:00:00|635.77|627.97|635.82|628.02|642.35|634.55|635.39|627.59|8900
1657879200000|2022-07-15 10:00:00|635.83|628.03|634.8|627|637.79|629.99|631.57|623.77|8086
1657882800000|2022-07-15 11:00:00|634.81|627.01|627.71|619.91|636.51|628.71|627.32|619.52|8159
1657886400000|2022-07-15 12:00:00|627.72|619.92|634.82|627.02|635.12|627.32|624.24|616.44|9241
1657890000000|2022-07-15 13:00:00|634.84|627.04|631.53|623.73|637.79|629.99|629.57|621.77|8882
1657893600000|2022-07-15 14:00:00|631.59|623.79|630.9|623.1|636.81|629.01|627.66|619.86|8652
1657897200000|2022-07-15 15:00:00|630.91|623.11|626.47|618.67|632.73|624.93|626.39|618.59|7590
1657900800000|2022-07-15 16:00:00|626.45|618.65|620.97|613.17|626.7|618.9|616.29|608.49|8999
1657904400000|2022-07-15 17:00:00|620.92|613.12|620.3|612.5|627.94|620.14|619.75|611.95|7850
1657908000000|2022-07-15 18:00:00|620.31|612.51|633.3|625.5|633.66|625.86|620.19|612.39|7305
1657911600000|2022-07-15 19:00:00|633.34|625.54|644.01|636.21|645.21|637.41|627.97|620.17|8271
1657915200000|2022-07-15 20:00:00|643.99|636.19|636.88|629.08|649.03|641.23|632.08|624.28|8768
1657954800000|2022-07-16 07:00:00|624.14|616.34|620.41|612.61|626.43|618.63|618.1|610.3|6904
1657958400000|2022-07-16 08:00:00|620.4|612.6|621.97|614.17|624.97|617.17|619.74|611.94|7159
1657962000000|2022-07-16 09:00:00|621.9|614.1|622.3|614.5|624.93|617.13|620.63|612.83|6578
1657965600000|2022-07-16 10:00:00|622.31|614.51|624.08|616.28|625.6|617.8|620.25|612.45|6599
1657969200000|2022-07-16 11:00:00|624.07|616.27|622.43|614.63|624.69|616.89|621.55|613.75|6557
1657972800000|2022-07-16 12:00:00|622.44|614.64|626.29|618.49|629.67|621.87|620.83|613.03|6399
1657976400000|2022-07-16 13:00:00|626.3|618.5|628.76|620.96|630.07|622.27|625.95|618.15|7994
1657980000000|2022-07-16 14:00:00|628.77|620.97|629.92|622.12|630.92|623.12|626.66|618.86|7533
1657983600000|2022-07-16 15:00:00|629.91|622.11|636.14|628.34|636.41|628.61|629.81|622.01|8443
1657987200000|2022-07-16 16:00:00|636.16|628.36|654.09|646.29|654.73|646.93|635.91|628.11|11136
1657990800000|2022-07-16 17:00:00|654.1|646.3|649.06|641.26|657.72|649.92|648.79|640.99|8844
1657994400000|2022-07-16 18:00:00|649.05|641.25|651.26|643.46|653.63|645.83|648.63|640.83|8412
1657998000000|2022-07-16 19:00:00|651.27|643.47|651.73|643.93|656.59|648.79|649.63|641.83|7977
1658001600000|2022-07-16 20:00:00|651.74|643.94|656.46|648.66|656.87|649.07|646.61|638.81|8140
1658005200000|2022-07-16 21:00:00|656.44|648.64|653.44|645.64|659.29|651.49|652.1|644.3|5404
1658008800000|2022-07-16 22:00:00|653.42|645.62|662.7|654.9|663.4|655.6|651.65|643.85|5025
1658012400000|2022-07-16 23:00:00|662.69|654.89|663.27|655.47|665.79|657.99|658.55|650.75|6862
1658016000000|2022-07-17 00:00:00|663.28|655.48|658.37|650.57|665.27|657.47|657.11|649.31|6932
1658019600000|2022-07-17 01:00:00|658.4|650.6|652.86|645.06|659.52|651.72|649.2|641.4|6861
1658023200000|2022-07-17 02:00:00|652.89|645.09|653.47|645.67|655.43|647.63|651.34|643.54|5563
1658026800000|2022-07-17 03:00:00|653.45|645.65|657.59|649.79|661.38|653.58|653.37|645.57|6021
1658030400000|2022-07-17 04:00:00|657.6|649.8|656.42|648.62|660.27|652.47|654.1|646.3|6100
1658034000000|2022-07-17 05:00:00|656.43|648.63|658.93|651.13|662.1|654.3|656.39|648.59|6238
1658037600000|2022-07-17 06:00:00|658.95|651.15|671.62|663.82|671.63|663.83|658.93|651.13|7005
1658041200000|2022-07-17 07:00:00|671.61|663.81|663.69|655.89|674.84|667.04|663.68|655.88|6892
1658044800000|2022-07-17 08:00:00|663.59|655.79|661.16|653.36|668.3|660.5|657.34|649.54|5658
1658048400000|2022-07-17 09:00:00|661.17|653.37|657.7|649.9|664.62|656.82|655.58|647.78|5148
1658052000000|2022-07-17 10:00:00|657.66|649.86|657.02|649.22|658.64|650.84|652.33|644.53|5791
1658055600000|2022-07-17 11:00:00|657.01|649.21|657.63|649.83|658.81|651.01|652.79|644.99|5998
1658059200000|2022-07-17 12:00:00|657.61|649.81|652.53|644.73|658.78|650.98|649.68|641.88|6686
1658062800000|2022-07-17 13:00:00|652.54|644.74|646.68|638.88|654.12|646.32|645.29|637.49|8616
1658066400000|2022-07-17 14:00:00|646.69|638.89|650.51|642.71|653.37|645.57|646.29|638.49|7139
1658070000000|2022-07-17 15:00:00|650.5|642.7|648.7|640.9|652.92|645.12|646.68|638.88|7099
1658073600000|2022-07-17 16:00:00|648.69|640.89|646.21|638.41|650.74|642.94|640.32|632.52|6945
1658077200000|2022-07-17 17:00:00|646.2|638.4|638.62|630.82|656.89|649.09|636.96|629.16|7588
1658080800000|2022-07-17 18:00:00|638.64|630.84|643.04|635.24|645.01|637.21|636.03|628.23|7560
1658084400000|2022-07-17 19:00:00|643.03|635.23|647.19|637.89|648.82|639.58|641.13|633.33|6397
1658088000000|2022-07-17 20:00:00|647.17|637.87|645.33|636.03|648.73|639.43|643.77|634.47|5777
1658091600000|2022-07-17 21:00:00|645.35|636.05|648.16|640.36|648.45|640.65|643.68|634.38|4428
1658095200000|2022-07-17 22:00:00|648.11|640.31|648.61|640.81|651.01|643.21|644.37|636.57|5988
1658098800000|2022-07-17 23:00:00|648.62|640.82|638.46|630.66|650.08|642.28|636.06|628.26|6363
1658102400000|2022-07-18 00:00:00|638.48|630.68|639.54|631.74|643.84|636.04|636.81|629.01|7160
1658106000000|2022-07-18 01:00:00|639.55|631.75|649.75|641.95|651.33|643.53|639|631.2|6662
1658109600000|2022-07-18 02:00:00|649.74|641.94|658.81|651.01|660.14|652.34|649.68|641.88|7801
1658113200000|2022-07-18 03:00:00|658.8|651|659.12|651.32|661.79|653.99|656.65|648.85|8199
1658116800000|2022-07-18 04:00:00|659.17|651.37|662.57|654.77|662.57|654.77|655.23|647.43|7586
1658120400000|2022-07-18 05:00:00|662.8|655|677.54|669.74|678.15|670.35|662.53|654.73|8646
1658124000000|2022-07-18 06:00:00|677.55|669.75|680.07|672.27|683.01|675.21|674.61|666.81|8909
1658127600000|2022-07-18 07:00:00|680.09|672.29|682.16|674.36|685.18|677.38|676.78|668.98|7644
1658131200000|2022-07-18 08:00:00|682.15|674.35|685.85|678.05|690.2|682.4|680.29|672.49|9060
1658134800000|2022-07-18 09:00:00|685.86|678.06|699.66|691.86|699.83|692.03|685.23|677.43|7886
1658138400000|2022-07-18 10:00:00|699.62|691.82|707.77|699.97|710.42|702.62|692.89|685.09|8714
1658142000000|2022-07-18 11:00:00|707.75|699.95|697.56|689.76|708.18|700.38|693.59|685.79|9135
1658145600000|2022-07-18 12:00:00|697.57|689.77|701.65|693.85|702.6|694.8|690.17|682.37|8981
1658149200000|2022-07-18 13:00:00|701.85|694.05|698.56|690.76|705.06|697.26|697.07|689.27|7990
1658152800000|2022-07-18 14:00:00|698.57|690.77|704.77|696.97|704.9|697.1|690.35|682.55|8181
1658156400000|2022-07-18 15:00:00|704.75|696.95|716.48|708.68|718.53|710.73|703.26|695.46|9028
1658160000000|2022-07-18 16:00:00|716.47|708.67|699.42|691.62|716.97|709.17|698.03|690.23|9672
1658163600000|2022-07-18 17:00:00|699.43|691.63|686.22|678.42|700.1|692.3|683.16|675.36|9042
1658167200000|2022-07-18 18:00:00|686.17|678.37|684.81|677.01|693.95|686.15|684.17|676.37|8587
1658170800000|2022-07-18 19:00:00|684.76|676.96|680.05|672.25|687.03|679.23|675.18|667.38|8733
1658174400000|2022-07-18 20:00:00|680.08|672.28|682.01|674.21|688.56|680.76|678.68|670.88|7754
1658178000000|2022-07-18 21:00:00|682.03|674.23|687.39|679.59|690.37|682.57|681.36|673.56|5619
1658181600000|2022-07-18 22:00:00|687.42|679.62|696.12|688.32|697.74|689.94|684.84|677.04|8176
1658185200000|2022-07-18 23:00:00|696.03|688.23|708.01|700.21|712.44|704.64|695.88|688.08|10693
1658188800000|2022-07-19 00:00:00|707.99|700.19|710.01|702.21|726.85|719.05|700.23|692.43|11788
1658192400000|2022-07-19 01:00:00|710.03|702.23|688.98|681.18|712.68|704.88|688.8|681|9739
1658196000000|2022-07-19 02:00:00|689.06|681.26|691.56|683.76|692.55|684.75|684.33|676.53|8838
1658199600000|2022-07-19 03:00:00|691.57|683.77|685.74|677.94|699.71|691.91|684.06|676.26|9043
1658203200000|2022-07-19 04:00:00|685.76|677.96|686.76|678.96|689.03|681.23|677.37|669.57|9024
1658206800000|2022-07-19 05:00:00|686.75|678.95|690.55|682.75|695.15|687.35|683.15|675.35|8514
1658210400000|2022-07-19 06:00:00|690.56|682.76|686.75|678.95|696.94|689.14|678.85|671.05|8819
1658214000000|2022-07-19 07:00:00|686.76|678.96|686.95|679.15|692.2|684.4|683.55|675.75|8190
1658217600000|2022-07-19 08:00:00|686.97|679.17|695.3|687.5|695.84|688.04|684.84|677.04|9175
1658221200000|2022-07-19 09:00:00|695.32|687.52|694.3|686.5|696.22|688.42|690.21|682.41|8677
1658224800000|2022-07-19 10:00:00|694.31|686.51|702.7|694.9|702.99|695.19|691.3|683.5|7861
1658228400000|2022-07-19 11:00:00|702.71|694.91|701.16|693.36|706.42|698.62|697.87|690.07|8424
1658232000000|2022-07-19 12:00:00|701.19|693.39|717.45|709.65|717.55|709.75|700.71|692.91|8741
1658235600000|2022-07-19 13:00:00|717.46|709.66|716.36|708.56|724.36|716.56|708.65|700.85|10239
1658239200000|2022-07-19 14:00:00|716.42|708.62|718.65|710.85|718.78|710.98|705.88|698.08|9893
1658242800000|2022-07-19 15:00:00|718.59|710.79|719.39|711.59|720.76|712.96|702.14|694.34|11475
1658246400000|2022-07-19 16:00:00|719.4|711.6|728.27|720.47|740.71|732.91|717.29|709.49|10873
1658250000000|2022-07-19 17:00:00|728.32|720.52|731.19|723.39|732.36|724.56|723.4|715.6|8224
1658253600000|2022-07-19 18:00:00|731.17|723.37|727.12|719.32|732.64|724.84|721.82|714.02|8432
1658257200000|2022-07-19 19:00:00|727.09|719.29|731.85|724.05|736.93|729.13|725.72|717.92|8229
1658260800000|2022-07-19 20:00:00|731.9|724.1|735.07|727.27|735.33|727.53|727.93|720.13|8216
1658264400000|2022-07-19 21:00:00|735.12|727.32|738.78|730.98|740.75|732.95|733.85|726.05|5843
1658268000000|2022-07-19 22:00:00|738.76|730.96|736.17|728.37|738.78|730.98|730.41|722.61|6162
1658271600000|2022-07-19 23:00:00|736.18|728.38|729.43|721.63|739.67|731.87|725.58|717.78|9084
1658275200000|2022-07-20 00:00:00|729.45|721.65|725.97|718.17|730.11|722.31|719.26|711.46|10054
1658278800000|2022-07-20 01:00:00|725.98|718.18|743.19|735.39|751.69|743.89|724.61|716.81|10038
1658282400000|2022-07-20 02:00:00|743.17|735.37|741.81|734.01|747.65|739.85|740.57|732.77|8969
1658286000000|2022-07-20 03:00:00|741.8|734|747.67|739.87|751.84|744.04|738.27|730.47|9316
1658289600000|2022-07-20 04:00:00|747.75|739.95|747.49|739.69|750.53|742.73|741.38|733.58|8095
1658293200000|2022-07-20 05:00:00|747.6|739.8|755.57|747.77|755.71|747.91|745.72|737.92|8475
1658296800000|2022-07-20 06:00:00|755.56|747.76|756.26|748.46|762.03|754.23|752.81|745.01|9179
1658300400000|2022-07-20 07:00:00|756.25|748.45|739.36|731.56|757.92|750.12|739.36|731.56|9418
1658304000000|2022-07-20 08:00:00|739.35|731.55|731.45|723.65|743.47|735.67|729.84|722.04|9649
1658307600000|2022-07-20 09:00:00|731.46|723.66|741.87|734.07|743.64|735.84|728.48|720.68|7715
1658311200000|2022-07-20 10:00:00|741.88|734.08|744.38|736.58|753.54|745.74|739.78|731.98|9748
1658314800000|2022-07-20 11:00:00|744.4|736.6|736.7|728.9|746.87|739.07|730.59|722.79|9473
1658318400000|2022-07-20 12:00:00|736.71|728.91|733.57|725.77|740.64|732.84|727.79|719.99|10361
1658322000000|2022-07-20 13:00:00|733.62|725.82|728.04|720.24|741.8|734|727.95|720.15|10134
1658325600000|2022-07-20 14:00:00|728.05|720.25|743.93|736.13|744.06|736.26|725.84|718.04|9127
1658329200000|2022-07-20 15:00:00|743.92|736.12|737.13|729.33|747.52|739.72|735.9|728.1|8649
1658332800000|2022-07-20 16:00:00|737.16|729.36|717.86|710.06|738.5|730.7|709.86|702.06|9754
1658336400000|2022-07-20 17:00:00|717.85|710.05|713.46|705.66|720.33|712.53|708.55|700.75|9593
1658340000000|2022-07-20 18:00:00|713.48|705.68|717.08|709.28|722.85|715.05|713.23|705.43|8337
1658343600000|2022-07-20 19:00:00|717.1|709.3|710.39|702.59|721.6|713.8|710.17|702.37|8505
1658347200000|2022-07-20 20:00:00|710.47|702.67|695.06|687.26|714.7|706.9|687.25|679.45|10974
1658350800000|2022-07-20 21:00:00|695.1|687.3|701.22|693.42|705.32|697.52|692.51|684.71|8091
1658354400000|2022-07-20 22:00:00|701.24|693.44|691.73|683.93|702.15|694.35|691.73|683.93|6542
1658358000000|2022-07-20 23:00:00|691.81|684.01|690.55|682.75|696.84|689.04|686.81|679.01|7330
1658361600000|2022-07-21 00:00:00|690.54|682.74|691.48|683.68|696.66|688.86|685.6|677.8|7030
1658365200000|2022-07-21 01:00:00|691.44|683.64|690.56|682.76|698.99|691.19|687.91|680.11|6783
1658368800000|2022-07-21 02:00:00|690.57|682.77|675.19|667.39|694.18|686.38|674.99|667.19|7961
1658372400000|2022-07-21 03:00:00|675.18|667.38|675.26|667.46|678.54|670.74|671.33|663.53|6926
1658376000000|2022-07-21 04:00:00|675.25|667.45|680.84|673.04|682.72|674.92|668.81|661.01|7517
1658379600000|2022-07-21 05:00:00|680.81|673.01|681.36|673.56|684.86|677.06|678.69|670.89|5883
1658383200000|2022-07-21 06:00:00|681.35|673.55|678.19|670.39|682.31|674.51|676.95|669.15|6200
1658386800000|2022-07-21 07:00:00|678.27|670.47|684.52|676.72|689|681.2|677.76|669.96|6663
1658390400000|2022-07-21 08:00:00|684.53|676.73|683.85|676.05|686.76|678.96|678.77|670.97|6617
1658394000000|2022-07-21 09:00:00|683.86|676.06|687.09|679.29|687.86|680.06|683.54|675.74|5551
1658397600000|2022-07-21 10:00:00|687.07|679.27|679.85|672.05|688.51|680.71|679.55|671.75|5507
1658401200000|2022-07-21 11:00:00|679.86|672.06|680.19|672.39|683.28|675.48|673.56|665.76|7532
1658404800000|2022-07-21 12:00:00|680.12|672.32|688.32|680.52|691.97|684.17|677.05|669.25|8020
1658408400000|2022-07-21 13:00:00|688.34|680.54|691.63|683.83|696.48|688.68|686.42|678.62|9041
1658412000000|2022-07-21 14:00:00|691.6|683.8|684.88|677.08|693.25|685.45|677.41|669.61|8659
1658415600000|2022-07-21 15:00:00|684.87|677.07|687.88|680.08|689.47|681.67|684.7|676.9|6703
1658419200000|2022-07-21 16:00:00|687.86|680.06|703.4|695.6|705.97|698.17|687.2|679.4|8639
1658422800000|2022-07-21 17:00:00|703.39|695.59|696.1|688.3|707.83|700.03|694.41|686.61|7661
1658426400000|2022-07-21 18:00:00|696.11|688.31|696.99|689.19|700.98|693.18|694.83|687.03|5973
1658430000000|2022-07-21 19:00:00|697.02|689.22|705.87|698.07|705.87|698.07|696.95|689.15|5951
1658433600000|2022-07-21 20:00:00|705.89|698.09|704.89|697.09|708.96|701.16|702.37|694.57|6550
1658437200000|2022-07-21 21:00:00|704.88|697.08|705.99|698.19|707.89|700.09|704.14|696.34|4021
1658440800000|2022-07-21 22:00:00|706|698.2|699.99|692.19|706.25|698.45|697.63|689.83|6423
1658444400000|2022-07-21 23:00:00|700.01|692.21|703.38|695.58|706.67|698.87|699.53|691.73|6300
1658448000000|2022-07-22 00:00:00|703.37|695.57|715.16|707.36|717.7|709.9|699.72|691.92|6928
1658451600000|2022-07-22 01:00:00|715.14|707.34|708.48|700.68|717.79|709.99|708.13|700.33|5686
1658455200000|2022-07-22 02:00:00|708.53|700.73|704.43|696.63|710.97|703.17|703.5|695.7|5843
1658458800000|2022-07-22 03:00:00|704.44|696.64|699.19|691.39|705.79|697.99|698.52|690.72|5720
1658462400000|2022-07-22 04:00:00|699.2|691.4|700.87|693.07|702.63|694.83|694.93|687.13|5298
1658466000000|2022-07-22 05:00:00|700.88|693.08|705.51|697.71|705.88|698.08|695.82|688.02|6089
1658469600000|2022-07-22 06:00:00|705.53|697.73|708.88|701.08|709.1|701.3|704.95|697.15|6488
1658473200000|2022-07-22 07:00:00|708.89|701.09|707.54|699.74|713.54|705.74|704.16|696.36|6884
1658476800000|2022-07-22 08:00:00|707.55|699.75|720.96|713.16|723.07|715.27|705.9|698.1|7126
1658480400000|2022-07-22 09:00:00|721.06|713.26|726.68|718.88|731.97|724.17|720.54|712.74|7924
1658484000000|2022-07-22 10:00:00|726.67|718.87|722.79|714.99|729.58|721.78|721.27|713.47|6143
1658487600000|2022-07-22 11:00:00|722.75|714.95|725.69|717.89|726.27|718.47|721.45|713.65|6198
1658491200000|2022-07-22 12:00:00|725.7|717.9|723.51|715.71|731.3|723.5|721.83|714.03|5651
1658494800000|2022-07-22 13:00:00|723.53|715.73|713.97|706.17|725.58|717.78|713.71|705.91|8033
1658498400000|2022-07-22 14:00:00|713.98|706.18|718.74|710.94|719.91|712.11|710.45|702.65|9099
1658502000000|2022-07-22 15:00:00|718.75|710.95|700.25|692.45|719.6|711.8|698.14|690.34|8625
1658505600000|2022-07-22 16:00:00|700.24|692.44|705.32|697.52|707.47|699.67|698.53|690.73|7802
1658509200000|2022-07-22 17:00:00|705.33|697.53|702.35|694.55|707.83|700.03|697.95|690.15|7651
1658512800000|2022-07-22 18:00:00|702.34|694.54|704.64|696.84|705.51|697.71|699.81|692.01|6179
1658516400000|2022-07-22 19:00:00|704.65|696.85|682.17|674.37|705.91|698.11|679.81|672.01|7708
1658520000000|2022-07-22 20:00:00|682.19|674.39|686.04|678.24|686.21|678.41|678.61|670.81|6093
1658559600000|2022-07-23 07:00:00|701.42|693.62|700.68|692.88|702.86|695.06|696.1|688.3|5702
1658563200000|2022-07-23 08:00:00|700.69|692.89|692.74|684.94|706.62|698.82|691.64|683.84|5987
1658566800000|2022-07-23 09:00:00|692.77|684.97|692.42|684.62|695.44|687.64|690.85|683.05|6300
1658570400000|2022-07-23 10:00:00|692.44|684.64|686.51|678.71|695.73|687.93|683.46|675.66|6163
1658574000000|2022-07-23 11:00:00|686.47|678.67|673.79|665.99|687.02|679.22|673.3|665.5|6858
1658577600000|2022-07-23 12:00:00|673.81|666.01|678.49|670.69|679.6|671.8|667.52|659.72|6228
1658581200000|2022-07-23 13:00:00|678.48|670.68|681.93|674.13|682.74|674.94|677.06|669.26|4861
1658584800000|2022-07-23 14:00:00|681.92|674.12|674.6|666.8|682.92|675.12|671.12|663.32|5162
1658588400000|2022-07-23 15:00:00|674.61|666.81|678.38|670.58|680.6|672.8|674.52|666.72|5674
1658592000000|2022-07-23 16:00:00|678.37|670.57|675.54|667.74|681.24|673.44|675.17|667.37|5980
1658595600000|2022-07-23 17:00:00|675.62|667.82|667.44|659.64|677.54|669.74|665.73|657.93|7664
1658599200000|2022-07-23 18:00:00|667.42|659.62|668.15|660.35|672.19|664.39|665.08|657.28|5891
1658602800000|2022-07-23 19:00:00|668.14|660.34|679|671.2|680.2|672.4|667.38|659.58|5657
1658606400000|2022-07-23 20:00:00|678.99|671.19|685.63|677.83|686.02|678.22|678.09|670.29|4932
1658610000000|2022-07-23 21:00:00|685.64|677.84|679.9|672.1|686.72|678.92|679.69|671.89|3431
1658613600000|2022-07-23 22:00:00|679.94|672.14|689.85|682.05|691.77|683.97|679.27|671.47|5540
1658617200000|2022-07-23 23:00:00|689.87|682.07|688.55|680.75|693.35|685.55|688.09|680.29|5019
1658620800000|2022-07-24 00:00:00|688.54|680.74|692.26|684.46|696.81|689.01|688.5|680.7|5024
1658624400000|2022-07-24 01:00:00|692.3|684.5|692.34|684.54|698.83|691.03|688.72|680.92|4951
1658628000000|2022-07-24 02:00:00|692.33|684.53|695.65|687.85|695.82|688.02|688.68|680.88|4986
1658631600000|2022-07-24 03:00:00|695.67|687.87|692.64|684.84|695.78|687.98|689.44|681.64|4943
1658635200000|2022-07-24 04:00:00|692.61|684.81|696.34|688.54|696.37|688.57|690.55|682.75|5166
1658638800000|2022-07-24 05:00:00|696.35|688.55|707.92|700.12|710.68|702.88|696.34|688.54|7222
1658642400000|2022-07-24 06:00:00|707.91|700.11|708.19|700.39|712.47|704.67|706.36|698.56|6021
1658646000000|2022-07-24 07:00:00|708.2|700.4|706.17|698.37|711.07|703.27|704.86|697.06|4978
1658649600000|2022-07-24 08:00:00|706.19|698.39|709.42|701.62|709.77|701.97|704.41|696.61|5241
1658653200000|2022-07-24 09:00:00|709.41|701.61|705.22|697.42|712.02|704.22|704.82|697.02|4718
1658656800000|2022-07-24 10:00:00|705.21|697.41|701.25|693.45|707.29|699.49|698.59|690.79|4987
1658660400000|2022-07-24 11:00:00|701.34|693.54|711.73|703.93|720.28|712.48|700.74|692.94|6933
1658664000000|2022-07-24 12:00:00|711.74|703.94|704.09|696.29|716.63|708.83|701.69|693.89|6581
1658667600000|2022-07-24 13:00:00|704.14|696.34|704.08|696.28|705.01|697.21|700.56|692.76|5929
1658671200000|2022-07-24 14:00:00|704.1|696.3|713.41|705.61|714.84|707.04|702.4|694.6|7384
1658674800000|2022-07-24 15:00:00|713.43|705.63|714.52|706.72|716.88|709.08|712.02|704.22|5297
1658678400000|2022-07-24 16:00:00|714.51|706.71|707.78|699.98|715.02|707.22|704.61|696.81|6116
1658682000000|2022-07-24 17:00:00|707.69|699.89|711.75|703.95|714.52|706.72|707.17|699.37|5551
1658685600000|2022-07-24 18:00:00|711.74|703.94|708.7|700.9|712.28|704.48|706.96|699.16|5695
1658689200000|2022-07-24 19:00:00|708.71|700.91|710.55|701.25|713.45|704.15|706.56|698.76|5909
1658692800000|2022-07-24 20:00:00|710.56|701.26|713.96|704.66|718.66|709.36|710.04|700.74|5317
1658696400000|2022-07-24 21:00:00|713.95|704.65|720.02|712.22|720.35|712.55|713.01|704.61|6558
1658700000000|2022-07-24 22:00:00|720.03|712.23|711.49|703.69|728.59|720.79|709.79|701.99|8041
1658703600000|2022-07-24 23:00:00|711.46|703.66|713.24|705.44|721.42|713.62|705.95|698.15|7534
1658707200000|2022-07-25 00:00:00|713.23|705.43|693.15|685.35|718.15|710.35|690.39|682.59|8502
1658710800000|2022-07-25 01:00:00|693.16|685.36|685.56|677.76|693.16|685.36|681.79|673.99|6814
1658714400000|2022-07-25 02:00:00|685.61|677.81|679.52|671.72|685.8|678|676.53|668.73|7331
1658718000000|2022-07-25 03:00:00|679.51|671.71|675.29|667.49|681.69|673.89|671.76|663.96|6460
1658721600000|2022-07-25 04:00:00|675.3|667.5|679.5|671.7|679.7|671.9|671.29|663.49|5804
1658725200000|2022-07-25 05:00:00|679.59|671.79|683.71|675.91|684.1|676.3|677.96|670.16|4711
1658728800000|2022-07-25 06:00:00|683.72|675.92|681.77|673.97|684.03|676.23|677.08|669.28|4362
1658732400000|2022-07-25 07:00:00|681.79|673.99|684.89|677.09|687.2|679.4|679.42|671.62|5219
1658736000000|2022-07-25 08:00:00|684.9|677.1|685|677.2|687.5|679.7|679.02|671.22|6251
1658739600000|2022-07-25 09:00:00|685.17|677.37|684.51|676.71|687.61|679.81|683.59|675.79|4978
1658743200000|2022-07-25 10:00:00|684.5|676.7|686.39|678.59|687.77|679.97|682.15|674.35|4901
1658746800000|2022-07-25 11:00:00|686.38|678.58|683.69|675.89|688.43|680.63|682.53|674.73|5844
1658750400000|2022-07-25 12:00:00|683.74|675.94|682.65|674.85|684.27|676.47|677.85|670.05|5128
1658754000000|2022-07-25 13:00:00|682.61|674.81|682.95|675.15|685.46|677.66|676.37|668.57|8668
1658757600000|2022-07-25 14:00:00|682.91|675.11|679.83|672.03|684.18|676.38|669.43|661.63|8657
1658761200000|2022-07-25 15:00:00|680.05|672.25|680.82|673.02|682.57|674.77|675.74|667.94|7090
1658764800000|2022-07-25 16:00:00|680.83|673.03|683.44|675.64|686.18|678.38|676.57|668.77|6464
1658768400000|2022-07-25 17:00:00|683.47|675.67|678.12|670.32|685.93|678.13|677.59|669.79|5428
1658772000000|2022-07-25 18:00:00|677.98|670.18|677.18|669.38|680.83|673.03|675.86|668.06|4758
1658775600000|2022-07-25 19:00:00|677.2|669.4|669.76|661.96|677.9|670.1|660.99|653.19|9087
1658779200000|2022-07-25 20:00:00|669.8|662|679.64|671.84|681.55|673.75|669.05|661.25|7787
1658782800000|2022-07-25 21:00:00|679.63|671.83|675.02|667.22|680.39|672.59|674.58|666.78|3743
1658786400000|2022-07-25 22:00:00|675|667.2|667.61|659.81|675.09|667.29|663.66|655.86|7513
1658790000000|2022-07-25 23:00:00|667.65|659.85|646.42|638.62|669.8|662|644.94|637.14|8435
1658793600000|2022-07-26 00:00:00|646.27|638.47|638.51|630.71|648.87|641.07|637.61|629.81|10231
1658797200000|2022-07-26 01:00:00|638.49|630.69|636.1|628.3|642.01|634.21|634.22|626.42|6860
1658800800000|2022-07-26 02:00:00|636.08|628.28|638.34|630.54|641.42|633.62|635.95|628.15|4924
1658804400000|2022-07-26 03:00:00|638.33|630.53|642.76|634.96|644.77|636.97|630.51|622.71|6445
1658808000000|2022-07-26 04:00:00|642.83|635.03|642.52|634.72|646.61|638.81|640.7|632.9|5646
1658811600000|2022-07-26 05:00:00|642.51|634.71|640.54|632.74|642.71|634.91|636.9|629.1|5406
1658815200000|2022-07-26 06:00:00|640.55|632.75|632.34|624.54|640.72|632.92|631.34|623.54|5302
1658818800000|2022-07-26 07:00:00|632.32|624.52|632.56|624.76|636.49|628.69|631.81|624.01|5632
1658822400000|2022-07-26 08:00:00|632.58|624.78|634.7|626.9|636.55|628.75|632.07|624.27|5619
1658826000000|2022-07-26 09:00:00|634.71|626.91|637.21|629.41|638.8|631|633.22|625.42|5076
1658829600000|2022-07-26 10:00:00|637.2|629.4|633.68|625.88|638.85|631.05|632.77|624.97|4429
1658833200000|2022-07-26 11:00:00|633.67|625.87|633.21|625.41|636.16|628.36|627.16|619.36|4818
1658836800000|2022-07-26 12:00:00|633.28|625.48|627.36|619.56|639.72|631.92|625.57|617.77|7981
1658840400000|2022-07-26 13:00:00|627.39|619.59|626.6|618.8|628.03|620.23|619.52|611.72|9034
1658844000000|2022-07-26 14:00:00|626.61|618.81|626.93|619.13|629.23|621.43|621.51|613.71|7631
1658847600000|2022-07-26 15:00:00|627.05|619.25|618.83|611.03|627.59|619.79|617.87|610.07|7951
1658851200000|2022-07-26 16:00:00|618.81|611.01|626.4|618.6|626.42|618.62|618.22|610.42|6130
1658854800000|2022-07-26 17:00:00|626.39|618.59|623.2|615.4|629.28|621.48|622.87|615.07|7008
1658858400000|2022-07-26 18:00:00|623.21|615.41|617.55|609.75|626.02|618.22|615|607.2|6348
1658862000000|2022-07-26 19:00:00|617.71|609.91|618.03|610.23|619.79|611.99|611.91|604.11|7901
1658865600000|2022-07-26 20:00:00|618.07|610.27|623.92|616.12|625.6|617.8|614.49|606.69|7347
1658869200000|2022-07-26 21:00:00|623.93|616.13|623.8|616|628.81|621.01|621.59|613.79|5618
1658872800000|2022-07-26 22:00:00|623.81|616.01|634.18|626.38|634.27|626.47|622.87|615.07|6544
1658876400000|2022-07-26 23:00:00|634.16|626.36|638.28|630.48|639.52|631.72|630.48|622.68|6305
1658880000000|2022-07-27 00:00:00|638.32|630.52|634.57|626.77|639.51|631.71|631.99|624.19|6922
1658883600000|2022-07-27 01:00:00|634.59|626.79|630.38|622.58|635.75|627.95|629.8|622|5336
1658887200000|2022-07-27 02:00:00|630.37|622.57|630.55|622.75|631.1|623.3|626.97|619.17|4727
1658890800000|2022-07-27 03:00:00|630.56|622.76|624.42|616.62|631.39|623.59|622.74|614.94|4726
1658894400000|2022-07-27 04:00:00|624.52|616.72|630.71|622.91|631.61|623.81|624.38|616.58|4960
1658898000000|2022-07-27 05:00:00|630.72|622.92|637.16|629.36|637.73|629.93|629.74|621.94|6354
1658901600000|2022-07-27 06:00:00|637.14|629.34|635.26|627.46|637.32|629.52|631.92|624.12|5457
1658905200000|2022-07-27 07:00:00|635.27|627.47|637.24|629.44|641.39|633.59|634.86|627.06|5900
1658908800000|2022-07-27 08:00:00|637.25|629.45|634.77|626.97|640.8|633|634.08|626.28|7907
1658912400000|2022-07-27 09:00:00|634.76|626.96|631.87|624.07|635.54|627.74|631.01|623.21|5580
1658916000000|2022-07-27 10:00:00|631.88|624.08|630.95|623.15|633.22|625.42|629.8|622|4594
1658919600000|2022-07-27 11:00:00|630.94|623.14|627.07|619.27|633.32|625.52|625.93|618.13|5148
1658923200000|2022-07-27 12:00:00|627.08|619.28|636.99|629.19|637.92|630.12|625.57|617.77|5899
1658926800000|2022-07-27 13:00:00|636.98|629.18|640.58|632.78|641.85|634.05|632.01|624.21|6933
1658930400000|2022-07-27 14:00:00|640.6|632.8|639.46|631.66|641.56|633.76|637.57|629.77|6013
1658934000000|2022-07-27 15:00:00|639.49|631.69|638.47|630.67|640.37|632.57|636.38|628.58|5485
1658937600000|2022-07-27 16:00:00|638.48|630.68|632.92|625.12|647.27|639.47|630.62|622.82|6529
1658941200000|2022-07-27 17:00:00|632.94|625.14|639.72|631.92|642.08|634.28|630.54|622.74|7598
1658944800000|2022-07-27 18:00:00|639.73|631.93|671.95|664.15|674.58|666.78|639.73|631.93|11815
1658948400000|2022-07-27 19:00:00|671.96|664.16|678.2|670.4|682.9|675.1|671.96|664.16|10016
1658952000000|2022-07-27 20:00:00|678.26|670.46|678.96|671.16|681.81|674.01|677.58|669.78|8032
1658955600000|2022-07-27 21:00:00|678.95|671.15|679.01|671.21|680.74|672.94|675.86|668.06|5804
1658959200000|2022-07-27 22:00:00|679|671.2|685.07|677.27|686.07|678.27|677.81|670.01|7320
1658962800000|2022-07-27 23:00:00|685.08|677.28|690.03|682.23|690.96|683.16|682.25|674.45|6743
1658966400000|2022-07-28 00:00:00|690.02|682.22|685.9|678.1|692.28|684.48|683.43|675.63|7959
1658970000000|2022-07-28 01:00:00|685.91|678.11|684.55|676.75|687.06|679.26|682.39|674.59|6480
1658973600000|2022-07-28 02:00:00|684.56|676.76|697.28|689.48|700.4|692.6|683.69|675.89|7568
1658977200000|2022-07-28 03:00:00|697.31|689.51|690.74|682.94|697.86|690.06|690.47|682.67|7011
1658980800000|2022-07-28 04:00:00|690.75|682.95|689.71|681.91|693.87|686.07|688.68|680.88|6325
1658984400000|2022-07-28 05:00:00|689.7|681.9|695.6|687.8|696.6|688.8|688.29|680.49|6297
1658988000000|2022-07-28 06:00:00|695.59|687.79|691.31|683.51|695.81|688.01|688.54|680.74|5924
1658991600000|2022-07-28 07:00:00|691.32|683.52|684.91|677.11|691.55|683.75|683.12|675.32|6954
1658995200000|2022-07-28 08:00:00|684.92|677.12|685.83|678.03|686.65|678.85|681.39|673.59|6587
1658998800000|2022-07-28 09:00:00|685.82|678.02|684.57|676.77|687.92|680.12|681.85|674.05|6160
1659002400000|2022-07-28 10:00:00|684.58|676.78|687.83|680.03|690.73|682.93|684.26|676.46|6375
1659006000000|2022-07-28 11:00:00|687.91|680.11|691.89|684.09|694.26|686.46|687.71|679.91|6885
1659009600000|2022-07-28 12:00:00|691.9|684.1|685.68|677.88|692.64|684.84|671.98|664.18|10065
1659013200000|2022-07-28 13:00:00|685.69|677.89|678.92|671.12|695.31|687.51|675.89|668.09|10840
1659016800000|2022-07-28 14:00:00|678.95|671.15|690.35|682.55|690.98|683.18|677.94|670.14|9952
1659020400000|2022-07-28 15:00:00|690.33|682.53|711|703.2|716.24|708.44|689.11|681.31|10481
1659024000000|2022-07-28 16:00:00|711.02|703.22|711.84|704.04|720.87|713.07|708.55|700.75|9645
1659027600000|2022-07-28 17:00:00|711.87|704.07|724.69|716.89|726.65|718.85|711.34|703.54|9150
1659031200000|2022-07-28 18:00:00|724.72|716.92|715.91|708.11|724.93|717.13|712.88|705.08|7235
1659034800000|2022-07-28 19:00:00|715.95|708.15|717.1|709.3|718.98|711.18|712.22|704.42|6349
1659038400000|2022-07-28 20:00:00|717.15|709.35|728.7|720.9|733.09|725.29|716.91|709.11|8702
1659042000000|2022-07-28 21:00:00|728.75|720.95|725.58|717.78|733.01|725.21|721.33|713.53|6086
1659045600000|2022-07-28 22:00:00|725.57|717.77|732.78|724.98|733.58|725.78|720.47|712.67|7332
1659049200000|2022-07-28 23:00:00|732.77|724.97|725.97|718.17|732.83|725.03|724.42|716.62|5642
1659052800000|2022-07-29 00:00:00|725.96|718.16|754.14|746.34|755.16|747.36|715.4|707.6|10235
1659056400000|2022-07-29 01:00:00|754.17|746.37|742.93|735.13|755.28|747.48|738.43|730.63|8474
1659060000000|2022-07-29 02:00:00|742.84|735.04|741.23|733.43|747.54|739.74|739.58|731.78|7902
1659063600000|2022-07-29 03:00:00|741.24|733.44|767|759.2|770.81|763.01|739.64|731.84|7623
1659067200000|2022-07-29 04:00:00|766.88|759.08|770.09|762.29|778.42|770.62|765.32|757.52|7812
1659070800000|2022-07-29 05:00:00|770.06|762.26|769.77|761.97|778.13|770.33|761.7|753.9|8204
1659074400000|2022-07-29 06:00:00|769.76|761.96|762.57|754.77|783.31|775.51|758.52|750.72|8963
1659078000000|2022-07-29 07:00:00|762.45|754.65|763.26|755.46|766.57|758.77|756.99|749.19|8709
1659081600000|2022-07-29 08:00:00|763.28|755.48|765.37|757.57|774.65|766.85|754.07|746.27|8802
1659085200000|2022-07-29 09:00:00|765.38|757.58|775.71|767.91|776.15|768.35|761.66|753.86|7881
1659088800000|2022-07-29 10:00:00|775.63|767.83|774.28|766.48|792.15|784.35|773.39|765.59|8734
1659092400000|2022-07-29 11:00:00|774.26|766.46|753.39|745.59|780|772.2|752.68|744.88|9886
1659096000000|2022-07-29 12:00:00|753.41|745.61|747.51|739.71|762.04|754.24|742.48|734.68|10071
1659099600000|2022-07-29 13:00:00|747.56|739.76|774.41|766.61|781.34|773.54|745.76|737.96|9937
1659103200000|2022-07-29 14:00:00|774.37|766.57|793.84|786.04|812.7|804.9|774.25|766.45|12488
1659106800000|2022-07-29 15:00:00|793.92|786.12|795.47|787.67|801.95|794.15|789.81|782.01|10200
1659110400000|2022-07-29 16:00:00|795.46|787.66|787.82|780.02|797.46|789.66|777.4|769.6|10768
1659114000000|2022-07-29 17:00:00|787.81|780.01|789.87|782.07|794.51|786.71|776.02|768.22|8928
1659117600000|2022-07-29 18:00:00|789.92|782.12|795.95|788.15|806.8|799|787.79|779.99|9047
1659121200000|2022-07-29 19:00:00|795.9|788.1|802.56|794.76|812.33|804.53|790.99|783.19|9437
1659124800000|2022-07-29 20:00:00|802.46|794.66|807.3|799.5|815.68|807.88|795.96|788.16|9497
1659164400000|2022-07-30 07:00:00|787.84|780.04|788.44|780.64|792.82|785.02|785.18|777.38|6102
1659168000000|2022-07-30 08:00:00|788.27|780.47|789.98|782.18|792.96|785.16|783.14|775.34|7099
1659171600000|2022-07-30 09:00:00|789.93|782.13|790.96|783.16|799.1|791.3|786.73|778.93|7613
1659175200000|2022-07-30 10:00:00|791.02|783.22|780.1|772.3|791.47|783.67|774.47|766.67|8169
1659178800000|2022-07-30 11:00:00|780.12|772.32|786.48|778.68|792.69|784.89|779.13|771.33|6459
1659182400000|2022-07-30 12:00:00|786.47|778.67|798.02|790.22|798.65|790.85|781.32|773.52|8099
1659186000000|2022-07-30 13:00:00|797.96|790.16|795.99|788.19|800.04|792.24|790.19|782.39|8978
1659189600000|2022-07-30 14:00:00|795.98|788.18|791.78|783.98|804.03|796.23|790.33|782.53|8333
1659193200000|2022-07-30 15:00:00|791.79|783.99|823.74|815.94|825.13|817.33|791.7|783.9|9059
1659196800000|2022-07-30 16:00:00|823.73|815.93|819.99|812.19|823.73|815.93|811.01|803.21|7957
1659200400000|2022-07-30 17:00:00|819.8|812|809.29|801.49|820.71|812.91|798.44|790.64|6562
1659204000000|2022-07-30 18:00:00|809.36|801.56|805.83|798.03|810.68|802.88|804.11|796.31|5236
1659207600000|2022-07-30 19:00:00|805.85|798.05|792.45|784.65|806.36|798.56|790.83|783.03|7839
1659211200000|2022-07-30 20:00:00|792.43|784.63|792.49|784.69|796.64|788.84|785.92|778.12|7567
1659214800000|2022-07-30 21:00:00|792.48|784.68|786.95|779.15|794.9|787.1|786.32|778.52|4900
1659218400000|2022-07-30 22:00:00|786.97|779.17|787.29|779.49|789.54|781.74|774.86|767.06|9294
1659222000000|2022-07-30 23:00:00|787.32|779.52|786.02|778.22|788.84|781.04|777.19|769.39|6562
1659225600000|2022-07-31 00:00:00|786.01|778.21|796.35|788.55|797.24|789.44|779.2|771.4|7842
1659229200000|2022-07-31 01:00:00|796.36|788.56|803.11|795.31|813.17|805.37|793.17|785.37|7628
1659232800000|2022-07-31 02:00:00|803.08|795.28|799.23|791.43|806.83|799.03|795.24|787.44|6367
1659236400000|2022-07-31 03:00:00|799.24|791.44|795.85|788.05|800.39|792.59|790.93|783.13|6228
1659240000000|2022-07-31 04:00:00|795.84|788.04|796.7|788.9|800.58|792.78|795.84|788.04|5737
1659243600000|2022-07-31 05:00:00|796.77|788.97|785.41|777.61|797.07|789.27|785.16|777.36|5766
1659247200000|2022-07-31 06:00:00|785.39|777.59|788.63|780.83|788.92|781.12|784.31|776.51|5204
1659250800000|2022-07-31 07:00:00|788.64|780.84|783.89|776.09|790.68|782.88|783.04|775.24|5893
1659254400000|2022-07-31 08:00:00|783.88|776.08|776.3|768.5|786.44|778.64|774.66|766.86|6573
1659258000000|2022-07-31 09:00:00|776.35|768.55|782.02|774.22|782.03|774.23|774.29|766.49|4819
1659261600000|2022-07-31 10:00:00|782|774.2|789.68|781.88|790.77|782.97|780.12|772.32|5523
1659265200000|2022-07-31 11:00:00|789.72|781.92|785.82|778.02|790.99|783.19|781.47|773.67|6236
1659268800000|2022-07-31 12:00:00|785.84|778.04|794.33|786.53|796.99|789.19|780.78|772.98|5714
1659272400000|2022-07-31 13:00:00|794.37|786.57|784.97|777.17|795.09|787.29|782.88|775.08|6705
1659276000000|2022-07-31 14:00:00|784.98|777.18|778.64|770.84|791.98|784.18|776.29|768.49|7443
1659279600000|2022-07-31 15:00:00|778.59|770.79|787.81|780.01|788.48|780.68|777.31|769.51|6242
1659283200000|2022-07-31 16:00:00|787.77|779.97|797.7|789.9|804.41|796.61|782.34|774.54|8415
1659286800000|2022-07-31 17:00:00|797.71|789.91|796.22|788.42|801.82|794.02|790.68|782.88|6208
1659290400000|2022-07-31 18:00:00|796.19|788.39|792.95|785.15|809.4|801.6|775.93|768.13|10852
1659294000000|2022-07-31 19:00:00|792.92|785.12|796.74|787.44|809.97|802.17|790.77|782.97|8852
1659297600000|2022-07-31 20:00:00|796.72|787.42|798.81|789.51|799.86|790.56|793.44|784.14|5952
1659301200000|2022-07-31 21:00:00|798.8|789.5|791.55|783.75|802.1|794.3|789.69|781.89|6413
1659304800000|2022-07-31 22:00:00|791.54|783.74|770|762.2|791.96|784.16|765.15|757.35|9642
1659308400000|2022-07-31 23:00:00|770.01|762.21|769.45|761.65|776.35|768.55|761.7|753.9|8308
1659312000000|2022-08-01 00:00:00|769.44|761.64|778.35|770.55|779.27|771.47|766.38|758.58|7519
1659315600000|2022-08-01 01:00:00|778.37|770.57|788.37|780.57|791.11|783.31|774.03|766.23|6422
1659319200000|2022-08-01 02:00:00|788.36|780.56|780.76|772.96|792.03|784.23|777.55|769.75|6794
1659322800000|2022-08-01 03:00:00|780.74|772.94|779.81|772.01|782.24|774.44|773.76|765.96|6385
1659326400000|2022-08-01 04:00:00|779.8|772|782.51|774.71|783.79|775.99|777.28|769.48|5378
1659330000000|2022-08-01 05:00:00|782.49|774.69|777.69|769.89|784.12|776.32|774.84|767.04|5883
1659333600000|2022-08-01 06:00:00|777.68|769.88|769.06|761.26|777.69|769.89|764.66|756.86|7601
1659337200000|2022-08-01 07:00:00|769.02|761.22|774.26|766.46|775.06|767.26|762.49|754.69|7140
1659340800000|2022-08-01 08:00:00|774.24|766.44|768.84|761.04|778|770.2|768.29|760.49|5785
1659344400000|2022-08-01 09:00:00|768.83|761.03|772.79|764.99|777.53|769.73|767.5|759.7|5091
1659348000000|2022-08-01 10:00:00|772.78|764.98|757.19|749.39|773.48|765.68|755.87|748.07|7928
1659351600000|2022-08-01 11:00:00|757.2|749.4|764.58|756.78|764.9|757.1|752.67|744.87|8241
1659355200000|2022-08-01 12:00:00|764.55|756.75|758.37|750.57|767.3|759.5|757.62|749.82|8012
1659358800000|2022-08-01 13:00:00|758.4|750.6|766.26|758.46|768.88|761.08|750.35|742.55|10489
1659362400000|2022-08-01 14:00:00|766.25|758.45|778.19|770.39|782.23|774.43|765.04|757.24|10634
1659366000000|2022-08-01 15:00:00|778.32|770.52|771.63|763.83|779.07|771.27|768.73|760.93|8803
1659369600000|2022-08-01 16:00:00|771.62|763.82|772.24|764.44|773.96|766.16|765.49|757.69|9264
1659373200000|2022-08-01 17:00:00|772.21|764.41|753.68|745.88|772.44|764.64|749.76|741.96|10432
1659376800000|2022-08-01 18:00:00|753.51|745.71|750.09|742.29|754.36|746.56|744.92|737.12|8511
1659380400000|2022-08-01 19:00:00|750.08|742.28|751.64|743.84|751.88|744.08|747.19|739.39|7653
1659384000000|2022-08-01 20:00:00|751.6|743.8|760.98|753.18|761|753.2|750.33|742.53|6031
1659387600000|2022-08-01 21:00:00|761.12|753.32|755.67|747.87|761.22|753.42|752.64|744.84|5395
1659391200000|2022-08-01 22:00:00|755.59|747.79|757.7|749.9|759.49|751.69|748.03|740.23|7307
1659394800000|2022-08-01 23:00:00|757.69|749.89|761.16|753.36|763.98|756.18|757.52|749.72|7586
1659398400000|2022-08-02 00:00:00|761.14|753.34|758.08|750.28|770.44|762.64|757.86|750.06|8265
1659402000000|2022-08-02 01:00:00|758.09|750.29|743.71|735.91|763.13|755.33|742.28|734.48|7800
1659405600000|2022-08-02 02:00:00|743.75|735.95|735.68|727.88|748.54|740.74|732.76|724.96|8879
1659409200000|2022-08-02 03:00:00|735.61|727.81|715.49|707.69|735.61|727.81|709.56|701.76|8920
1659412800000|2022-08-02 04:00:00|715.39|707.59|714.16|706.36|717.37|709.57|705.97|698.17|6679
1659416400000|2022-08-02 05:00:00|714.18|706.38|713.77|705.97|718.03|710.23|712.84|705.04|6317
1659420000000|2022-08-02 06:00:00|713.84|706.04|718.63|710.83|720.73|712.93|713.84|706.04|6013
1659423600000|2022-08-02 07:00:00|718.65|710.85|720.31|712.51|721.33|713.53|710.29|702.49|7443
1659427200000|2022-08-02 08:00:00|720.29|712.49|714.05|706.25|721.3|713.5|712.68|704.88|7169
1659430800000|2022-08-02 09:00:00|714.1|706.3|711.83|704.03|715.96|708.16|708.54|700.74|7723
1659434400000|2022-08-02 10:00:00|711.84|704.04|722.2|714.4|723.99|716.19|709.64|701.84|8791
1659438000000|2022-08-02 11:00:00|722.19|714.39|722.31|714.51|727.16|719.36|720.35|712.55|7491
1659441600000|2022-08-02 12:00:00|722.38|714.58|713.44|705.64|723.61|715.81|711.37|703.57|7835
1659445200000|2022-08-02 13:00:00|713.46|705.66|721.06|713.26|723.63|715.83|712.67|704.87|10184
1659448800000|2022-08-02 14:00:00|721.05|713.25|733.93|726.13|736.65|728.85|714.35|706.55|11749
1659452400000|2022-08-02 15:00:00|733.97|726.17|733.58|725.78|738.56|730.76|724.41|716.61|10314
1659456000000|2022-08-02 16:00:00|733.62|725.82|748.74|740.94|751.27|743.47|732.16|724.36|9401
1659459600000|2022-08-02 17:00:00|748.72|740.92|739.75|731.95|749.99|742.19|737.44|729.64|8650
1659463200000|2022-08-02 18:00:00|739.78|731.98|731.36|723.56|743.7|735.9|730.92|723.12|8457
1659466800000|2022-08-02 19:00:00|731.35|723.55|731.72|723.92|736.93|729.13|725.54|717.74|8450
1659470400000|2022-08-02 20:00:00|731.75|723.95|731.02|723.22|737.86|730.06|729.02|721.22|6662
1659474000000|2022-08-02 21:00:00|730.99|723.19|732.61|724.81|733.3|725.5|725.74|717.94|5321
1659477600000|2022-08-02 22:00:00|732.53|724.73|731.43|723.63|733.91|726.11|728.63|720.83|7086
1659481200000|2022-08-02 23:00:00|731.44|723.64|721.48|713.68|733.07|725.27|719.81|712.01|7634
1659484800000|2022-08-03 00:00:00|721.5|713.7|711.59|703.79|727.08|719.28|709.16|701.36|10468
1659488400000|2022-08-03 01:00:00|711.58|703.78|720.13|712.33|721.49|713.69|709.11|701.31|8332
1659492000000|2022-08-03 02:00:00|720.14|712.34|716.47|708.67|721.31|713.51|714.56|706.76|7414
1659495600000|2022-08-03 03:00:00|716.48|708.68|723.04|715.24|725.07|717.27|715.58|707.78|7142
1659499200000|2022-08-03 04:00:00|723.02|715.22|729.99|722.19|732.32|724.52|721.73|713.93|7067
1659502800000|2022-08-03 05:00:00|729.98|722.18|743.63|735.83|743.84|736.04|728.82|721.02|7187
1659506400000|2022-08-03 06:00:00|743.61|735.81|743.92|736.12|748.11|740.31|741.83|734.03|7970
1659510000000|2022-08-03 07:00:00|743.91|736.11|746.21|738.41|747.58|739.78|742.26|734.46|7377
1659513600000|2022-08-03 08:00:00|746.24|738.44|755.16|747.36|758.72|750.92|746.22|738.42|8011
1659517200000|2022-08-03 09:00:00|755.14|747.34|755.87|748.07|757.72|749.92|752.36|744.56|6984
1659520800000|2022-08-03 10:00:00|755.88|748.08|756.35|748.55|757.98|750.18|754.05|746.25|5929
1659524400000|2022-08-03 11:00:00|756.39|748.59|760.76|752.96|762.64|754.84|755.58|747.78|7270
1659528000000|2022-08-03 12:00:00|760.75|752.95|754.75|746.95|767.42|759.62|753.48|745.68|9096
1659531600000|2022-08-03 13:00:00|754.77|746.97|755.76|747.96|759.92|752.12|750.29|742.49|8858
1659535200000|2022-08-03 14:00:00|755.77|747.97|751.64|743.84|759.2|751.4|747.63|739.83|9119
1659538800000|2022-08-03 15:00:00|751.63|743.83|755.65|747.85|757.97|750.17|749.3|741.5|7642
1659542400000|2022-08-03 16:00:00|755.62|747.82|760.14|752.34|762.98|755.18|752.85|745.05|7574
1659546000000|2022-08-03 17:00:00|760.18|752.38|757.1|749.3|761.7|753.9|755.99|748.19|7478
1659549600000|2022-08-03 18:00:00|757.11|749.31|759.92|752.12|760.62|752.82|754.53|746.73|6359
1659553200000|2022-08-03 19:00:00|759.9|752.1|757.85|750.05|761.22|753.42|756.55|748.75|6740
1659556800000|2022-08-03 20:00:00|757.87|750.07|753.24|745.44|758.77|750.97|751.49|743.69|5977
1659560400000|2022-08-03 21:00:00|753.25|745.45|752.65|744.85|756.41|748.61|752.58|744.78|4317
1659564000000|2022-08-03 22:00:00|752.68|744.88|739.02|731.22|753.18|745.38|736.91|729.11|7832
1659567600000|2022-08-03 23:00:00|739.06|731.26|732.48|724.68|739.06|731.26|727.18|719.38|8194
1659571200000|2022-08-04 00:00:00|732.47|724.67|747|739.2|747.7|739.9|730.95|723.15|7486
1659574800000|2022-08-04 01:00:00|746.99|739.19|747.86|740.06|753.84|746.04|746.85|739.05|7703
1659578400000|2022-08-04 02:00:00|748.05|740.25|748.89|741.09|751.37|743.57|744.54|736.74|7087
1659582000000|2022-08-04 03:00:00|748.9|741.1|745.75|737.95|749.24|741.44|742.41|734.61|6608
1659585600000|2022-08-04 04:00:00|745.84|738.04|754.54|746.74|756.91|749.11|744.67|736.87|6026
1659589200000|2022-08-04 05:00:00|754.61|746.81|754.62|746.82|757.89|750.09|753.9|746.1|6104
1659592800000|2022-08-04 06:00:00|754.6|746.8|743.89|736.09|757.43|749.63|736.6|728.8|8580
1659596400000|2022-08-04 07:00:00|743.88|736.08|742.67|734.87|746.98|739.18|740.7|732.9|6980
1659600000000|2022-08-04 08:00:00|742.69|734.89|736.97|729.17|743.9|736.1|736.17|728.37|7581
1659603600000|2022-08-04 09:00:00|736.98|729.18|742.97|735.17|743.58|735.78|736.06|728.26|6045
1659607200000|2022-08-04 10:00:00|742.94|735.14|742.96|735.16|746.39|738.59|740.71|732.91|6674
1659610800000|2022-08-04 11:00:00|742.97|735.17|739.77|731.97|746.32|738.52|739.77|731.97|6173
1659614400000|2022-08-04 12:00:00|739.75|731.95|736.59|728.79|740.8|733|733.74|725.94|7930
1659618000000|2022-08-04 13:00:00|736.58|728.78|744.48|736.68|750.9|743.1|734.53|726.73|9625
1659621600000|2022-08-04 14:00:00|744.56|736.76|736.66|728.86|747.31|739.51|729.47|721.67|9967
1659625200000|2022-08-04 15:00:00|736.68|728.88|739.5|731.7|740.21|732.41|733.76|725.96|8273
1659628800000|2022-08-04 16:00:00|739.49|731.69|725.95|718.15|744|736.2|721.72|713.92|7934
1659632400000|2022-08-04 17:00:00|726.03|718.23|730.29|722.49|730.96|723.16|724.85|717.05|6928
1659636000000|2022-08-04 18:00:00|730.33|722.53|731.92|724.12|736.81|729.01|723.87|716.07|7810
1659639600000|2022-08-04 19:00:00|731.95|724.15|730.63|722.83|736.08|728.28|727.58|719.78|7454
1659643200000|2022-08-04 20:00:00|730.64|722.84|732.93|725.13|735.39|727.59|730.23|722.43|5756
1659646800000|2022-08-04 21:00:00|732.92|725.12|729.99|722.19|736.2|728.4|729.52|721.72|4191
1659650400000|2022-08-04 22:00:00|730.03|722.23|734.54|726.74|736.63|728.83|728.24|720.44|6838
1659654000000|2022-08-04 23:00:00|734.55|726.75|740.03|732.23|741.57|733.77|733.43|725.63|6404
1659657600000|2022-08-05 00:00:00|740.04|732.24|740.75|732.95|743.91|736.11|738.92|731.12|7111
1659661200000|2022-08-05 01:00:00|740.77|732.97|751.81|744.01|753.15|745.35|739.91|732.11|7061
1659664800000|2022-08-05 02:00:00|751.93|744.13|761.16|753.36|761.74|753.94|751.79|743.99|7696
1659668400000|2022-08-05 03:00:00|761.15|753.35|767.23|759.43|767.75|759.95|759.82|752.02|6711
1659672000000|2022-08-05 04:00:00|767.27|759.47|772.83|765.03|773.56|765.76|767.27|759.47|4832
1659675600000|2022-08-05 05:00:00|772.81|765.01|778.31|770.51|778.32|770.52|768.27|760.47|5659
1659679200000|2022-08-05 06:00:00|778.3|770.5|778.02|770.22|783.84|776.04|776.54|768.74|6998
1659682800000|2022-08-05 07:00:00|778|770.2|774.68|766.88|778.14|770.34|773.58|765.78|5668
1659686400000|2022-08-05 08:00:00|774.7|766.9|771.56|763.76|777.06|769.26|768.32|760.52|5497
1659690000000|2022-08-05 09:00:00|771.52|763.72|775.99|768.19|780.61|772.81|770.82|763.02|5563
1659693600000|2022-08-05 10:00:00|775.98|768.18|781.08|773.28|783.23|775.43|775.2|767.4|5712
1659697200000|2022-08-05 11:00:00|781.13|773.33|784.28|776.48|787.62|779.82|778.07|770.27|7674
1659700800000|2022-08-05 12:00:00|784.26|776.46|772.84|765.04|788.84|781.04|767.87|760.07|10190
1659704400000|2022-08-05 13:00:00|772.81|765.01|777.76|769.96|778.7|770.9|768.08|760.28|9186
1659708000000|2022-08-05 14:00:00|777.67|769.87|784.29|776.49|793.49|785.69|776.73|768.93|9074
1659711600000|2022-08-05 15:00:00|784.27|776.47|775.35|767.55|785.31|777.51|773.67|765.87|8017
1659715200000|2022-08-05 16:00:00|775.38|767.58|773.32|765.52|778.75|770.95|767.46|759.66|7302
1659718800000|2022-08-05 17:00:00|773.29|765.49|768.69|760.89|776.93|769.13|768.01|760.21|7250
1659722400000|2022-08-05 18:00:00|768.68|760.88|765.6|757.8|771.18|763.38|763|755.2|6476
1659726000000|2022-08-05 19:00:00|765.61|757.81|768.31|760.51|769.97|762.17|765.29|757.49|6440
1659729600000|2022-08-05 20:00:00|768.28|760.48|771.61|763.81|773.29|765.49|765.95|758.15|4719
1659769200000|2022-08-06 07:00:00|786.75|778.95|798.59|790.79|801.48|793.68|786.3|778.5|4538
1659772800000|2022-08-06 08:00:00|798.6|790.8|800.41|792.61|803.62|795.82|798.6|790.8|5214
1659776400000|2022-08-06 09:00:00|800.42|792.62|806.57|798.77|814.73|806.93|797.98|790.18|5210
1659780000000|2022-08-06 10:00:00|806.51|798.71|800.58|792.78|810.57|802.77|799.27|791.47|4826
1659783600000|2022-08-06 11:00:00|800.57|792.77|796.52|788.72|801.76|793.96|795.63|787.83|3837
1659787200000|2022-08-06 12:00:00|796.54|788.74|798.11|790.31|800.51|792.71|796.36|788.56|4212
1659790800000|2022-08-06 13:00:00|798.13|790.33|798.17|790.37|801.78|793.98|797.4|789.6|4237
1659794400000|2022-08-06 14:00:00|798.15|790.35|797.96|790.16|799.55|791.75|794.52|786.72|4234
1659798000000|2022-08-06 15:00:00|797.95|790.15|791.94|784.14|798.15|790.35|790.65|782.85|3984
1659801600000|2022-08-06 16:00:00|791.93|784.13|785.14|777.34|793.15|785.35|784.44|776.64|4386
1659805200000|2022-08-06 17:00:00|785.12|777.32|787.34|779.54|791.37|783.57|777.61|769.81|6730
1659808800000|2022-08-06 18:00:00|787.29|779.49|788.98|781.18|791.58|783.78|785.59|777.79|4633
1659812400000|2022-08-06 19:00:00|788.94|781.14|788.85|781.05|790|782.2|785.62|777.82|3643
1659816000000|2022-08-06 20:00:00|788.83|781.03|788.7|780.9|790.11|782.31|785.17|777.37|4210
1659819600000|2022-08-06 21:00:00|788.71|780.91|791.17|783.37|791.94|784.14|788.69|780.89|3255
1659823200000|2022-08-06 22:00:00|791.16|783.36|791.63|783.83|792.87|785.07|789.19|781.39|4143
1659826800000|2022-08-06 23:00:00|791.61|783.81|783.4|775.6|793.68|785.88|779.29|771.49|6487
1659830400000|2022-08-07 00:00:00|783.35|775.55|772.67|764.87|789.54|781.74|769.72|761.92|6440
1659834000000|2022-08-07 01:00:00|772.68|764.88|776.14|768.34|779.01|771.21|770.33|762.53|6071
1659837600000|2022-08-07 02:00:00|776.1|768.3|780.49|772.69|781.97|774.17|774.6|766.8|4274
1659841200000|2022-08-07 03:00:00|780.48|772.68|777.83|770.03|782.18|774.38|777.77|769.97|3756
1659844800000|2022-08-07 04:00:00|777.84|770.04|776.16|768.36|781.04|773.24|773.99|766.19|3480
1659848400000|2022-08-07 05:00:00|776.13|768.33|777.9|770.1|780.25|772.45|775.96|768.16|2783
1659852000000|2022-08-07 06:00:00|777.88|770.08|778.1|770.3|780.21|772.41|777.58|769.78|3362
1659855600000|2022-08-07 07:00:00|778.09|770.29|778.52|770.72|779.77|771.97|776.89|769.09|3612
1659859200000|2022-08-07 08:00:00|778.54|770.74|775.5|767.7|778.56|770.76|774.47|766.67|4581
1659862800000|2022-08-07 09:00:00|775.49|767.69|777.75|769.95|778.16|770.36|772.57|764.77|4692
1659866400000|2022-08-07 10:00:00|777.65|769.85|781.49|773.69|782.01|774.21|776.38|768.58|4339
1659870000000|2022-08-07 11:00:00|781.47|773.67|784.86|777.06|784.89|777.09|778.66|770.86|4399
1659873600000|2022-08-07 12:00:00|784.84|777.04|789.95|782.15|790.14|782.34|783.02|775.22|6233
1659877200000|2022-08-07 13:00:00|789.89|782.09|789.79|781.99|792.85|785.05|787.77|779.97|5172
1659880800000|2022-08-07 14:00:00|789.78|781.98|791.87|784.07|792.57|784.77|785.14|777.34|4977
1659884400000|2022-08-07 15:00:00|791.86|784.06|788.26|780.46|792.09|784.29|786.36|778.56|4536
1659888000000|2022-08-07 16:00:00|788.27|780.47|799.25|791.45|799.94|792.14|787|779.2|6081
1659891600000|2022-08-07 17:00:00|799.26|791.46|803.89|796.09|805.58|797.78|797.54|789.74|5930
1659895200000|2022-08-07 18:00:00|803.9|796.1|801.69|793.89|805.55|797.75|800.09|792.29|4563
1659898800000|2022-08-07 19:00:00|801.75|793.95|827|817.7|827.14|817.84|800.83|793.03|8078
1659902400000|2022-08-07 20:00:00|827.03|817.73|833.17|823.87|836.07|826.77|827|817.7|7715
1659906000000|2022-08-07 21:00:00|833.16|823.86|831.89|824.09|839.3|830.58|827.85|820.05|6849
1659909600000|2022-08-07 22:00:00|831.91|824.11|829.7|821.9|833.64|825.84|827.73|819.93|6588
1659913200000|2022-08-07 23:00:00|829.74|821.94|838.37|830.57|840.74|832.94|824.65|816.85|7274
1659916800000|2022-08-08 00:00:00|838.33|830.53|830.34|822.54|838.71|830.91|826.42|818.62|8504
1659920400000|2022-08-08 01:00:00|830.36|822.56|842.93|835.13|842.97|835.17|827.77|819.97|7599
1659924000000|2022-08-08 02:00:00|842.91|835.11|846.88|839.08|854.45|846.65|836.42|828.62|8585
1659927600000|2022-08-08 03:00:00|846.91|839.11|845.02|837.22|853.64|845.84|844.61|836.81|5801
1659931200000|2022-08-08 04:00:00|845.12|837.32|845.91|838.11|848.64|840.84|840.59|832.79|5188
1659934800000|2022-08-08 05:00:00|845.9|838.1|851.58|843.78|852.82|845.02|845.82|838.02|5976
1659938400000|2022-08-08 06:00:00|851.6|843.8|848.61|840.81|856.63|848.83|846.27|838.47|8136
1659942000000|2022-08-08 07:00:00|848.6|840.8|849.32|841.52|852.75|844.95|847.28|839.48|6877
1659945600000|2022-08-08 08:00:00|849.4|841.6|862.69|854.89|866.67|858.87|848.35|840.55|8732
1659949200000|2022-08-08 09:00:00|862.7|854.9|865.52|857.72|872.02|864.22|859.66|851.86|8686
1659952800000|2022-08-08 10:00:00|865.53|857.73|873.52|865.72|878.07|870.27|865.41|857.61|8685
1659956400000|2022-08-08 11:00:00|873.4|865.6|872.36|864.56|875.9|868.1|868.13|860.33|7786
1659960000000|2022-08-08 12:00:00|872.34|864.54|871.79|863.99|879.14|871.34|865.88|858.08|8666
1659963600000|2022-08-08 13:00:00|871.81|864.01|867.75|859.95|871.96|864.16|862.35|854.55|9019
1659967200000|2022-08-08 14:00:00|867.77|859.97|865.79|857.99|868.86|861.06|856.38|848.58|8814
1659970800000|2022-08-08 15:00:00|865.81|858.01|870.98|863.18|874.57|866.77|858.43|850.63|10011
1659974400000|2022-08-08 16:00:00|870.95|863.15|871.23|863.43|881.75|873.95|862.13|854.33|10749
1659978000000|2022-08-08 17:00:00|871.4|863.6|864.39|856.59|872.09|864.29|862.73|854.93|7373
1659981600000|2022-08-08 18:00:00|864.41|856.61|858.74|850.94|867.01|859.21|855.72|847.92|8114
1659985200000|2022-08-08 19:00:00|858.72|850.92|858.31|850.51|861.41|853.61|854.45|846.65|8480
1659988800000|2022-08-08 20:00:00|858.39|850.59|869.95|862.15|871.86|864.06|857.23|849.43|7489
1659992400000|2022-08-08 21:00:00|870.03|862.23|858.25|850.45|870.03|862.23|854.64|846.84|6612
1659996000000|2022-08-08 22:00:00|858.23|850.43|861.52|853.72|861.61|853.81|843.37|835.57|7195
1659999600000|2022-08-08 23:00:00|861.6|853.8|864.4|856.6|873.67|865.87|858.82|851.02|8229
1660003200000|2022-08-09 00:00:00|864.39|856.59|874.1|866.3|898.82|891.02|857.22|849.42|9707
1660006800000|2022-08-09 01:00:00|874.04|866.24|865.33|857.53|877.74|869.94|864.81|857.01|8390
1660010400000|2022-08-09 02:00:00|865.32|857.52|869.85|862.05|874|866.2|862.37|854.57|6534
1660014000000|2022-08-09 03:00:00|869.83|862.03|875.36|867.56|876.83|869.03|869.09|861.29|5811
1660017600000|2022-08-09 04:00:00|875.34|867.54|878.48|870.68|881.79|873.99|870.97|863.17|6320
1660021200000|2022-08-09 05:00:00|878.47|870.67|875.72|867.92|880.87|873.07|873.87|866.07|5931
1660024800000|2022-08-09 06:00:00|875.76|867.96|862.73|854.93|876.14|868.34|852.88|845.08|7456
1660028400000|2022-08-09 07:00:00|862.76|854.96|866.17|858.37|868.31|860.51|859.54|851.74|7845
1660032000000|2022-08-09 08:00:00|866.13|858.33|853.47|845.67|867.09|859.29|852.42|844.62|7161
1660035600000|2022-08-09 09:00:00|853.41|845.61|850.59|842.79|857.78|849.98|847.43|839.63|8579
1660039200000|2022-08-09 10:00:00|850.6|842.8|851.26|843.46|864.42|856.62|848.23|840.43|9593
1660042800000|2022-08-09 11:00:00|851.31|843.51|846.26|838.46|860.84|853.04|843.74|835.94|9149
1660046400000|2022-08-09 12:00:00|846.27|838.47|853.89|846.09|857.29|849.49|845.6|837.8|7998
1660050000000|2022-08-09 13:00:00|853.87|846.07|845.95|838.15|859.09|851.29|843.77|835.97|9036
1660053600000|2022-08-09 14:00:00|845.93|838.13|844.72|836.92|848.43|840.63|831.23|823.43|10284
1660057200000|2022-08-09 15:00:00|844.73|836.93|862.99|855.19|872.41|864.61|842.41|834.61|9698
1660060800000|2022-08-09 16:00:00|863.02|855.22|866.25|858.45|872.36|864.56|855.36|847.56|10196
1660064400000|2022-08-09 17:00:00|866.22|858.42|888.91|881.11|893.16|885.36|866.18|858.38|10048
1660068000000|2022-08-09 18:00:00|888.96|881.16|875.57|867.77|892.56|884.76|869.06|861.26|8871
1660071600000|2022-08-09 19:00:00|875.56|867.76|866.62|858.82|877.25|869.45|864.46|856.66|7239
1660075200000|2022-08-09 20:00:00|866.57|858.77|873.48|865.68|876.84|869.04|865.86|858.06|6568
1660078800000|2022-08-09 21:00:00|873.51|865.71|879.68|871.88|883.02|875.22|872.87|865.07|5755
1660082400000|2022-08-09 22:00:00|879.66|871.86|877.65|869.85|886.18|878.38|873.7|865.9|6399
1660086000000|2022-08-09 23:00:00|877.62|869.82|878.34|870.54|891.17|883.37|877.57|869.77|7058
1660089600000|2022-08-10 00:00:00|878.31|870.51|851.91|844.11|878.35|870.55|839.87|832.07|10476
1660093200000|2022-08-10 01:00:00|851.79|843.99|853.02|845.22|858.14|850.34|850.59|842.79|7653
1660096800000|2022-08-10 02:00:00|853|845.2|849.21|841.41|855.17|847.37|840.18|832.38|6450
1660100400000|2022-08-10 03:00:00|849.22|841.42|844.99|837.19|851.62|843.82|843.65|835.85|5970
1660104000000|2022-08-10 04:00:00|844.95|837.15|847.98|840.18|852.23|844.43|843.82|836.02|5970
1660107600000|2022-08-10 05:00:00|847.99|840.19|842.93|835.13|850.34|842.54|841.43|833.63|4914
1660111200000|2022-08-10 06:00:00|842.91|835.11|838.82|831.02|842.91|835.11|833.7|825.9|6462
1660114800000|2022-08-10 07:00:00|838.88|831.08|843.31|835.51|845.56|837.76|838.48|830.68|6190
1660118400000|2022-08-10 08:00:00|843.29|835.49|849.21|841.41|849.97|842.17|840.31|832.51|6777
1660122000000|2022-08-10 09:00:00|849.18|841.38|844.99|837.19|850.31|842.51|842.39|834.59|5855
1660125600000|2022-08-10 10:00:00|844.98|837.18|841.98|834.18|845.08|837.28|838.35|830.55|5328
1660129200000|2022-08-10 11:00:00|841.99|834.19|846.54|838.74|851.1|843.3|840.71|832.91|6685
1660132800000|2022-08-10 12:00:00|846.52|838.72|892.84|885.04|897.06|889.26|841.94|834.14|10669
1660136400000|2022-08-10 13:00:00|892.89|885.09|913.5|905.7|914.66|906.86|890.05|882.25|12167
1660140000000|2022-08-10 14:00:00|913.49|905.69|923.85|916.05|928.03|920.23|913.17|905.37|11108
1660143600000|2022-08-10 15:00:00|923.88|916.08|924.74|916.94|931.29|923.49|921.04|913.24|9691
1660147200000|2022-08-10 16:00:00|924.67|916.87|930.2|922.4|931.32|923.52|922.81|915.01|8991
1660150800000|2022-08-10 17:00:00|930.11|922.31|929.73|921.93|934.02|926.22|927.61|919.81|7942
1660154400000|2022-08-10 18:00:00|929.74|921.94|921.03|913.23|931.31|923.51|917.91|910.11|8152
1660158000000|2022-08-10 19:00:00|920.94|913.14|907.56|899.76|926.95|919.15|906.86|899.06|7061
1660161600000|2022-08-10 20:00:00|907.57|899.77|909.6|901.8|912.96|905.16|902.75|894.95|7166
1660165200000|2022-08-10 21:00:00|909.63|901.83|910.82|903.02|915.45|907.65|902.21|894.41|6930
1660168800000|2022-08-10 22:00:00|910.79|902.99|906.72|898.92|913.66|905.86|905.92|898.12|7101
1660172400000|2022-08-10 23:00:00|906.71|898.91|909.8|902|911.07|903.27|904.14|896.34|5926
1660176000000|2022-08-11 00:00:00|909.82|902.02|915.05|907.25|916.75|908.95|897.74|889.94|8245
1660179600000|2022-08-11 01:00:00|914.98|907.18|918.86|911.06|926.48|918.68|911.06|903.26|9077
1660183200000|2022-08-11 02:00:00|918.82|911.02|916.32|908.52|920.62|912.82|906.96|899.16|6867
1660186800000|2022-08-11 03:00:00|916.31|908.51|912.13|904.33|919.65|911.85|910.58|902.78|5952
1660190400000|2022-08-11 04:00:00|912.1|904.3|915.88|908.08|919.16|911.36|911.77|903.97|5292
1660194000000|2022-08-11 05:00:00|915.97|908.17|914.86|907.06|919.56|911.76|910.16|902.36|6356
1660197600000|2022-08-11 06:00:00|914.21|906.41|913.7|905.9|915.86|908.06|910.25|902.45|6198
1660201200000|2022-08-11 07:00:00|913.68|905.88|901.45|893.65|918.68|910.88|895.71|887.91|7359
1660204800000|2022-08-11 08:00:00|901.47|893.67|903.52|895.72|904.47|896.67|897.24|889.44|6217
1660208400000|2022-08-11 09:00:00|903.49|895.69|900.58|892.78|903.97|896.17|900.04|892.24|4679
1660212000000|2022-08-11 10:00:00|900.59|892.79|905.78|897.98|907.64|899.84|897.58|889.78|5254
1660215600000|2022-08-11 11:00:00|905.79|897.99|906.8|899|909.74|901.94|904|896.2|5707
1660219200000|2022-08-11 12:00:00|906.81|899.01|920.36|912.56|925.12|917.32|905.48|897.68|9914
1660222800000|2022-08-11 13:00:00|920.35|912.55|913.54|905.74|921.3|913.5|908.07|900.27|9037
1660226400000|2022-08-11 14:00:00|913.55|905.75|899.48|891.68|917.57|909.77|892.37|884.57|9372
1660230000000|2022-08-11 15:00:00|899.49|891.69|890.45|882.65|901.08|893.28|887.56|879.76|9089
1660233600000|2022-08-11 16:00:00|890.43|882.63|899.48|891.68|900.01|892.21|889.52|881.72|7157
1660237200000|2022-08-11 17:00:00|899.5|891.7|906.41|898.61|912.81|905.01|897.17|889.37|6247
1660240800000|2022-08-11 18:00:00|906.38|898.58|907.15|899.35|909.46|901.66|891.09|883.29|8226
1660244400000|2022-08-11 19:00:00|907.17|899.37|915.8|908|919.86|912.06|904.46|896.66|7668
1660248000000|2022-08-11 20:00:00|915.87|908.07|917.72|909.92|918.18|910.38|906.11|898.31|6390
1660251600000|2022-08-11 21:00:00|917.77|909.97|908.93|901.13|918.36|910.56|904.95|897.15|5527
1660255200000|2022-08-11 22:00:00|908.92|901.12|898.61|890.81|909.93|902.13|897.07|889.27|6723
1660258800000|2022-08-11 23:00:00|898.6|890.8|900.14|892.34|906.08|898.28|894.6|886.8|7025
1660262400000|2022-08-12 00:00:00|900.19|892.39|897.02|889.22|903.64|895.84|884.31|876.51|8985
1660266000000|2022-08-12 01:00:00|897.04|889.24|898.19|890.39|907.41|899.61|895.5|887.7|5843
1660269600000|2022-08-12 02:00:00|898.18|890.38|905.51|897.71|911.25|903.45|887.48|879.68|7136
1660273200000|2022-08-12 03:00:00|905.53|897.73|909.08|901.28|912.97|905.17|902.96|895.16|6126
1660276800000|2022-08-12 04:00:00|909.15|901.35|904.86|897.06|912.36|904.56|904.47|896.67|5787
1660280400000|2022-08-12 05:00:00|904.96|897.16|902.92|895.12|909.06|901.26|901.54|893.74|5569
1660284000000|2022-08-12 06:00:00|902.95|895.15|897.75|889.95|904.47|896.67|891.29|883.49|5925
1660287600000|2022-08-12 07:00:00|897.8|890|909.09|901.29|909.68|901.88|894.65|886.85|5365
1660291200000|2022-08-12 08:00:00|908.94|901.14|914.47|906.67|920.22|912.42|906.53|898.73|6405
1660294800000|2022-08-12 09:00:00|914.46|906.66|927.72|919.92|935.19|927.39|914.28|906.48|9185
1660298400000|2022-08-12 10:00:00|927.69|919.89|908.04|900.24|931.04|923.24|906.82|899.02|9395
1660302000000|2022-08-12 11:00:00|908.06|900.26|909.65|901.85|913.04|905.24|898.69|890.89|8292
1660305600000|2022-08-12 12:00:00|909.62|901.82|943.08|935.28|947.49|939.69|909.45|901.65|10888
1660309200000|2022-08-12 13:00:00|943.1|935.3|939.56|931.76|953.92|946.12|935.41|927.61|11438
1660312800000|2022-08-12 14:00:00|939.53|931.73|934.84|927.04|941.75|933.95|931.38|923.58|9923
1660316400000|2022-08-12 15:00:00|934.86|927.06|932.73|924.93|943.01|935.21|930.85|923.05|8285
1660320000000|2022-08-12 16:00:00|932.74|924.94|923.88|916.08|935.96|928.16|921.86|914.06|7978
1660323600000|2022-08-12 17:00:00|923.87|916.07|922.49|914.69|928.64|920.84|920.9|913.1|6677
1660327200000|2022-08-12 18:00:00|922.5|914.7|926.33|918.53|932.5|924.7|919.33|911.53|7346
1660330800000|2022-08-12 19:00:00|926.29|918.49|924.97|917.17|929.83|922.03|923.04|915.24|6983
1660334400000|2022-08-12 20:00:00|924.96|917.16|927.91|920.11|929.41|921.61|916.51|908.71|7111
1660374000000|2022-08-13 07:00:00|938.75|930.95|928.23|920.43|940.71|932.91|927.76|919.96|5005
1660377600000|2022-08-13 08:00:00|928.12|920.32|920.1|912.3|934.07|926.27|918.71|910.91|6500
1660381200000|2022-08-13 09:00:00|920.11|912.31|923.38|915.58|926.63|918.83|918.25|910.45|6679
1660384800000|2022-08-13 10:00:00|923.42|915.62|922.73|914.93|924.17|916.37|917.18|909.38|5629
1660388400000|2022-08-13 11:00:00|922.75|914.95|918.63|910.83|923.17|915.37|911.01|903.21|5667
1660392000000|2022-08-13 12:00:00|918.6|910.8|921.71|913.91|921.8|914|910.04|902.24|5714
1660395600000|2022-08-13 13:00:00|921.72|913.92|921.61|913.81|925.29|917.49|919.49|911.69|5481
1660399200000|2022-08-13 14:00:00|921.59|913.79|919.25|911.45|925.69|917.89|916.99|909.19|5490
1660402800000|2022-08-13 15:00:00|919.28|911.48|921.86|914.06|924.91|917.11|917.18|909.38|4690
1660406400000|2022-08-13 16:00:00|921.88|914.08|919.97|912.17|924.41|916.61|918.32|910.52|4685
1660410000000|2022-08-13 17:00:00|919.98|912.18|924.58|916.78|925.21|917.41|918.25|910.45|4944
1660413600000|2022-08-13 18:00:00|924.57|916.77|920.03|912.23|924.96|917.16|917.33|909.53|5031
1660417200000|2022-08-13 19:00:00|920.01|912.21|916.62|908.82|921.15|913.35|914.25|906.45|4808
1660420800000|2022-08-13 20:00:00|916.59|908.79|923.57|915.77|924.91|917.11|915.15|907.35|4797
1660424400000|2022-08-13 21:00:00|923.58|915.78|922.55|914.75|925.65|917.85|921.28|913.48|4436
1660428000000|2022-08-13 22:00:00|922.54|914.74|919.94|912.14|925.39|917.59|919.68|911.88|4074
1660431600000|2022-08-13 23:00:00|919.92|912.12|918.85|911.05|923.17|915.37|912.66|904.86|5281
1660435200000|2022-08-14 00:00:00|918.84|911.04|916.37|908.57|922.73|914.93|912.52|904.72|5883
1660438800000|2022-08-14 01:00:00|916.36|908.56|914.23|906.43|918.27|910.47|902.46|894.66|5817
1660442400000|2022-08-14 02:00:00|914.28|906.48|917.11|909.31|918.8|911|912.26|904.46|4714
1660446000000|2022-08-14 03:00:00|916.98|909.18|921.93|914.13|924.91|917.11|914.89|907.09|5320
1660449600000|2022-08-14 04:00:00|921.96|914.16|921.55|913.75|924.8|917|915.85|908.05|5811
1660453200000|2022-08-14 05:00:00|921.56|913.76|923.78|915.98|924.79|916.99|919.05|911.25|5278
1660456800000|2022-08-14 06:00:00|923.82|916.02|930.53|922.73|936.26|928.46|923.82|916.02|6230
1660460400000|2022-08-14 07:00:00|930.55|922.75|939.11|931.31|939.39|931.59|928.81|921.01|8908
1660464000000|2022-08-14 08:00:00|939.14|931.34|928.79|920.99|940.8|933|924.48|916.68|8725
1660467600000|2022-08-14 09:00:00|928.77|920.97|930.26|922.46|930.28|922.48|927.58|919.78|6577
1660471200000|2022-08-14 10:00:00|930.27|922.47|924.95|917.15|930.27|922.47|924.03|916.23|5772
1660474800000|2022-08-14 11:00:00|925.04|917.24|916.64|908.84|931.18|923.38|916.37|908.57|6432
1660478400000|2022-08-14 12:00:00|916.61|908.81|908.24|900.44|917.02|909.22|905.13|897.33|7086
1660482000000|2022-08-14 13:00:00|908.25|900.45|897.13|889.33|908.26|900.46|890.69|882.89|7957
1660485600000|2022-08-14 14:00:00|897.14|889.34|899.66|891.86|900.85|893.05|896.27|888.47|5120
1660489200000|2022-08-14 15:00:00|899.65|891.85|903.68|895.88|904.44|896.64|895.46|887.66|4991
1660492800000|2022-08-14 16:00:00|903.65|895.85|879.31|871.51|904.13|896.33|879.09|871.29|7318
1660496400000|2022-08-14 17:00:00|879.22|871.42|879.86|872.06|885.29|877.49|872.63|864.83|8727
1660500000000|2022-08-14 18:00:00|879.87|872.07|885.62|877.82|885.93|878.13|876.12|868.32|6762
1660503600000|2022-08-14 19:00:00|885.63|877.83|888.43|879.13|890.38|881.08|884.04|875.67|4625
1660507200000|2022-08-14 20:00:00|888.42|879.12|883.3|874|890.91|881.61|878.05|868.75|5437
1660510800000|2022-08-14 21:00:00|883.28|873.98|885.79|877.99|888.51|880.71|881.64|872.57|4419
1660514400000|2022-08-14 22:00:00|885.76|877.96|880.59|872.79|886.89|879.09|875.04|867.24|6803
1660518000000|2022-08-14 23:00:00|880.63|872.83|880.87|873.07|886.13|878.33|876.59|868.79|6041
1660521600000|2022-08-15 00:00:00|880.88|873.08|884.44|876.64|885.21|877.41|859.15|851.35|8487
1660525200000|2022-08-15 01:00:00|884.47|876.67|891.22|883.42|892.08|884.28|878.05|870.25|7269
1660528800000|2022-08-15 02:00:00|891.16|883.36|905.91|898.11|907.15|899.35|889.1|881.3|8309
1660532400000|2022-08-15 03:00:00|905.92|898.12|901.02|893.22|909.36|901.56|898.62|890.82|8559
1660536000000|2022-08-15 04:00:00|900.9|893.1|898.56|890.76|901.58|893.78|893.41|885.61|6793
1660539600000|2022-08-15 05:00:00|898.53|890.73|893.09|885.29|902.59|894.79|891.06|883.26|6602
1660543200000|2022-08-15 06:00:00|893.08|885.28|859.28|851.48|893.35|885.55|856.3|848.5|9985
1660546800000|2022-08-15 07:00:00|859.22|851.42|861.37|853.57|868.82|861.02|856.8|849|8853
1660550400000|2022-08-15 08:00:00|861.36|853.56|865.94|858.14|868.02|860.22|854.79|846.99|8307
1660554000000|2022-08-15 09:00:00|865.92|858.12|867.45|859.65|867.95|860.15|857.51|849.71|7357
1660557600000|2022-08-15 10:00:00|867.49|859.69|869.17|861.37|869.86|862.06|862.27|854.47|6130
1660561200000|2022-08-15 11:00:00|869.15|861.35|865.94|858.14|873.94|866.14|864.84|857.04|6411
1660564800000|2022-08-15 12:00:00|865.95|858.15|861.18|853.38|873.81|866.01|857.67|849.87|7546
1660568400000|2022-08-15 13:00:00|861.3|853.5|876|868.2|877.75|869.95|860.54|852.74|9079
1660572000000|2022-08-15 14:00:00|875.94|868.14|867.36|859.56|876.52|868.72|865.39|857.59|8184
1660575600000|2022-08-15 15:00:00|867.4|859.6|882.54|874.74|882.78|874.98|864.62|856.82|7573
1660579200000|2022-08-15 16:00:00|882.66|874.86|888.19|880.39|888.84|881.04|877.8|870|7501
1660582800000|2022-08-15 17:00:00|888.22|880.42|877.65|869.85|889.32|881.52|876.88|869.08|6979
1660586400000|2022-08-15 18:00:00|877.66|869.86|872.08|864.28|877.82|870.02|870.5|862.7|5556
1660590000000|2022-08-15 19:00:00|872.07|864.27|871.29|863.49|877.69|869.89|865.53|857.73|7007
1660593600000|2022-08-15 20:00:00|871.22|863.42|873.42|865.62|875.09|867.29|868.97|861.17|5704
1660597200000|2022-08-15 21:00:00|873.61|865.81|871.45|863.65|877.37|869.57|869.46|861.66|4038
1660600800000|2022-08-15 22:00:00|871.55|863.75|865.68|857.88|878.55|870.75|865.4|857.6|5583
1660604400000|2022-08-15 23:00:00|865.67|857.87|869.01|861.21|871.62|863.82|855.3|847.5|8181
1660608000000|2022-08-16 00:00:00|868.84|861.04|871.53|863.73|874.8|867|863.27|855.47|8729
1660611600000|2022-08-16 01:00:00|871.61|863.81|873.58|865.78|886.41|878.61|870.86|863.06|7171
1660615200000|2022-08-16 02:00:00|873.5|865.7|864.38|856.58|876.18|868.38|861.58|853.78|6620
1660618800000|2022-08-16 03:00:00|864.36|856.56|871.58|863.78|873.82|866.02|853.39|845.59|7867
1660622400000|2022-08-16 04:00:00|871.6|863.8|863.31|855.51|874.59|866.79|862.5|854.7|6736
1660626000000|2022-08-16 05:00:00|863.29|855.49|861.26|853.46|864.24|856.44|855.68|847.88|8101
1660629600000|2022-08-16 06:00:00|861.22|853.42|862.82|855.02|864.54|856.74|858.9|851.1|6282
1660633200000|2022-08-16 07:00:00|862.81|855.01|866.88|859.08|867.23|859.43|861.74|853.94|6349
1660636800000|2022-08-16 08:00:00|866.89|859.09|865.43|857.63|866.93|859.13|862.53|854.73|5720
1660640400000|2022-08-16 09:00:00|865.45|857.65|873.85|866.05|875.66|867.86|864.82|857.02|6923
1660644000000|2022-08-16 10:00:00|873.86|866.06|865.1|857.3|874.36|866.56|863.25|855.45|6836
1660647600000|2022-08-16 11:00:00|865.12|857.32|868.56|860.76|874.24|866.44|864.14|856.34|6810
1660651200000|2022-08-16 12:00:00|868.62|860.82|860.11|852.31|871.2|863.4|859.1|851.3|8060
1660654800000|2022-08-16 13:00:00|860.12|852.32|851.97|844.17|863.79|855.99|849.43|841.63|9464
1660658400000|2022-08-16 14:00:00|851.95|844.15|849.77|841.97|855.66|847.86|841.35|833.55|9904
1660662000000|2022-08-16 15:00:00|849.74|841.94|856.51|848.71|857.89|850.09|847.04|839.24|8166
1660665600000|2022-08-16 16:00:00|856.56|848.76|853.13|845.33|858.31|850.51|844.61|836.81|8892
1660669200000|2022-08-16 17:00:00|853.17|845.37|854.82|847.02|857.28|849.48|849.06|841.26|7548
1660672800000|2022-08-16 18:00:00|854.81|847.01|851.9|844.1|861.61|853.81|842|834.2|9173
1660676400000|2022-08-16 19:00:00|851.91|844.11|853.28|845.48|855.24|847.44|849.87|842.07|7324
1660680000000|2022-08-16 20:00:00|853.3|845.5|857.81|850.01|858.77|850.97|851.39|843.59|5130
1660683600000|2022-08-16 21:00:00|857.86|850.06|855.87|848.07|858.66|850.86|852.89|845.09|3581
1660687200000|2022-08-16 22:00:00|855.88|848.08|850.46|842.66|856|848.2|847.33|839.53|5671
1660690800000|2022-08-16 23:00:00|850.48|842.68|848.94|841.14|854.38|846.58|844.49|836.69|5559
1660694400000|2022-08-17 00:00:00|848.95|841.15|858.15|850.35|861.42|853.62|846.91|839.11|8220
1660698000000|2022-08-17 01:00:00|858.16|850.36|854.83|847.03|861.24|853.44|854.7|846.9|6595
1660701600000|2022-08-17 02:00:00|854.84|847.04|858.4|850.6|860.61|852.81|852.01|844.21|6285
1660705200000|2022-08-17 03:00:00|858.41|850.61|867.23|859.43|868.34|860.54|858.01|850.21|5702
1660708800000|2022-08-17 04:00:00|867.18|859.38|867.67|859.87|868.72|860.92|864.31|856.51|4262
1660712400000|2022-08-17 05:00:00|867.66|859.86|872.61|864.81|873.46|865.66|866.67|858.87|5950
1660716000000|2022-08-17 06:00:00|872.6|864.8|874.64|866.84|878.29|870.49|872.57|864.77|6191
1660719600000|2022-08-17 07:00:00|874.63|866.83|848.02|840.22|875.47|867.67|847.04|839.24|8646
1660723200000|2022-08-17 08:00:00|848|840.2|852.18|844.38|854.48|846.68|846.43|838.63|6799
1660726800000|2022-08-17 09:00:00|852.16|844.36|856.27|848.47|858.75|850.95|851.39|843.59|5072
1660730400000|2022-08-17 10:00:00|856.25|848.45|847.3|839.5|856.38|848.58|844.24|836.44|5706
1660734000000|2022-08-17 11:00:00|847.26|839.46|846.41|838.61|848.8|841|843.25|835.45|5315
1660737600000|2022-08-17 12:00:00|846.42|838.62|834.5|826.7|846.56|838.76|827.51|819.71|8380
1660741200000|2022-08-17 13:00:00|834.51|826.71|819.62|811.82|834.66|826.86|815.3|807.5|9474
1660744800000|2022-08-17 14:00:00|819.67|811.87|810.37|802.57|822.88|815.08|808.2|800.4|8483
1660748400000|2022-08-17 15:00:00|810.38|802.58|812.85|805.05|818.55|810.75|809.89|802.09|6722
1660752000000|2022-08-17 16:00:00|812.87|805.07|818.92|811.12|820.71|812.91|810.55|802.75|7004
1660755600000|2022-08-17 17:00:00|818.91|811.11|822.07|814.27|822.54|814.74|815.61|807.81|6736
1660759200000|2022-08-17 18:00:00|821.98|814.18|820.2|812.4|826.88|819.08|818.74|810.94|9048
1660762800000|2022-08-17 19:00:00|820.19|812.39|817.63|809.83|822.15|814.35|814.19|806.39|7353
1660766400000|2022-08-17 20:00:00|817.62|809.82|823.48|815.68|824.27|816.47|813.54|805.74|6220
1660770000000|2022-08-17 21:00:00|823.47|815.67|818.49|810.69|823.57|815.77|807.05|799.25|6003
1660773600000|2022-08-17 22:00:00|818.5|810.7|805.52|797.72|818.83|811.03|804.93|797.13|7186
1660777200000|2022-08-17 23:00:00|805.47|797.67|809.96|802.16|812.59|804.79|803.13|795.33|6807
1660780800000|2022-08-18 00:00:00|809.98|802.18|813.89|806.09|815.2|807.4|798.03|790.23|8235
1660784400000|2022-08-18 01:00:00|813.9|806.1|815.24|807.44|817.64|809.84|809.83|802.03|6098
1660788000000|2022-08-18 02:00:00|815.33|807.53|812.98|805.18|816.92|809.12|809.61|801.81|6184
1660791600000|2022-08-18 03:00:00|812.97|805.17|815.03|807.23|816.5|808.7|811.35|803.55|5196
1660795200000|2022-08-18 04:00:00|815.02|807.22|811.49|803.69|817.55|809.75|807.67|799.87|5766
1660798800000|2022-08-18 05:00:00|811.48|803.68|814.01|806.21|819|811.2|809.75|801.95|5721
1660802400000|2022-08-18 06:00:00|813.96|806.16|819.22|811.42|822.94|815.14|813.86|806.06|6199
1660806000000|2022-08-18 07:00:00|819.21|811.41|822.91|815.11|824.46|816.66|817.73|809.93|6664
1660809600000|2022-08-18 08:00:00|822.92|815.12|821.9|814.1|824.2|816.4|816.63|808.83|5966
1660813200000|2022-08-18 09:00:00|821.87|814.07|825|817.2|825.34|817.54|818|810.2|5734
1660816800000|2022-08-18 10:00:00|825.02|817.22|821.54|813.74|827.57|819.77|821.53|813.73|6246
1660820400000|2022-08-18 11:00:00|821.56|813.76|826.23|818.43|826.79|818.99|820.4|812.6|5611
1660824000000|2022-08-18 12:00:00|826.24|818.44|826.03|818.23|827.87|820.07|821.2|813.4|8080
1660827600000|2022-08-18 13:00:00|826.04|818.24|814.94|807.14|826.97|819.17|811.62|803.82|8401
1660831200000|2022-08-18 14:00:00|814.95|807.15|813.96|806.16|818.59|810.79|810.87|803.07|8107
1660834800000|2022-08-18 15:00:00|813.95|806.15|816.89|809.09|817.69|809.89|810.32|802.52|7384
1660838400000|2022-08-18 16:00:00|816.9|809.1|805.72|797.92|817.35|809.55|801.41|793.61|7340
1660842000000|2022-08-18 17:00:00|805.7|797.9|801.66|793.86|811.87|804.07|801.35|793.55|6894
1660845600000|2022-08-18 18:00:00|801.39|793.59|803.5|795.7|805.86|798.06|798.23|790.43|5864
1660849200000|2022-08-18 19:00:00|803.51|795.71|804.27|796.47|809.11|801.31|803.15|795.35|5850
1660852800000|2022-08-18 20:00:00|804.24|796.44|806.97|799.17|808.28|800.48|799.29|791.49|5888
1660856400000|2022-08-18 21:00:00|806.96|799.16|807.54|799.74|810.25|802.45|804.11|796.31|4928
1660860000000|2022-08-18 22:00:00|807.49|799.69|800.89|793.09|808|800.2|800.88|793.08|6389
1660863600000|2022-08-18 23:00:00|800.92|793.12|768.43|760.63|803.4|795.6|765.5|757.7|10038
1660867200000|2022-08-19 00:00:00|768.5|760.7|759.05|751.25|773.48|765.68|754.74|746.94|10797
1660870800000|2022-08-19 01:00:00|759.06|751.26|749|741.2|759.94|752.14|743.83|736.03|9298
1660874400000|2022-08-19 02:00:00|749.02|741.22|751.28|743.48|759.22|751.42|746.09|738.29|7487
1660878000000|2022-08-19 03:00:00|751.27|743.47|750.15|742.35|755.66|747.86|742.57|734.77|5905
1660881600000|2022-08-19 04:00:00|750.14|742.34|745.76|737.96|751.72|743.92|745.39|737.59|5057
1660885200000|2022-08-19 05:00:00|745.81|738.01|747.87|740.07|748.94|741.14|744.1|736.3|4929
1660888800000|2022-08-19 06:00:00|747.85|740.05|712.26|704.46|750.27|742.47|706.34|698.54|9697
1660892400000|2022-08-19 07:00:00|712.02|704.22|716.32|708.52|721.72|713.92|711.12|703.32|9624
1660896000000|2022-08-19 08:00:00|716.67|708.87|713.87|706.07|719.72|711.92|709.27|701.47|7831
1660899600000|2022-08-19 09:00:00|713.77|705.97|714.69|706.89|717.07|709.27|711.41|703.61|6937
1660903200000|2022-08-19 10:00:00|714.71|706.91|712.33|704.53|717.02|709.22|710.33|702.53|6654
1660906800000|2022-08-19 11:00:00|712.3|704.5|709.66|701.86|712.69|704.89|696.98|689.18|10055
1660910400000|2022-08-19 12:00:00|709.68|701.88|711.22|703.42|714.32|706.52|700.06|692.26|8968
1660914000000|2022-08-19 13:00:00|711.23|703.43|708.7|700.9|713.53|705.73|707.5|699.7|8058
1660917600000|2022-08-19 14:00:00|708.72|700.92|710.47|702.67|717.88|710.08|708.61|700.81|6896
1660921200000|2022-08-19 15:00:00|710.48|702.68|715.77|707.97|717.68|709.88|708.19|700.39|7019
1660924800000|2022-08-19 16:00:00|715.74|707.94|721.48|713.68|725.8|718|713.29|705.49|8518
1660928400000|2022-08-19 17:00:00|721.5|713.7|714.32|706.52|723.24|715.44|710.52|702.72|6153
1660932000000|2022-08-19 18:00:00|714.27|706.47|712.63|704.83|715.18|707.38|709.99|702.19|5600
1660935600000|2022-08-19 19:00:00|712.64|704.84|715.22|707.42|719.84|712.04|706.13|698.33|7564
1660939200000|2022-08-19 20:00:00|715.2|707.4|711.79|703.99|718.58|710.78|708.51|700.71|6034
1660982400000|2022-08-20 08:00:00|716.7|708.9|716.02|708.22|716.7|708.9|716.01|708.21|121
1660986000000|2022-08-20 09:00:00|714.09|706.29|715.32|707.52|716.59|708.79|712.07|704.27|3768
1660989600000|2022-08-20 10:00:00|715.33|707.53|714.1|706.3|715.35|707.55|707.81|700.01|4829
1660993200000|2022-08-20 11:00:00|714.07|706.27|711.2|703.4|714.33|706.53|710.96|703.16|4240
1660996800000|2022-08-20 12:00:00|711.21|703.41|707.13|699.33|711.62|703.82|706.06|698.26|4837
1661000400000|2022-08-20 13:00:00|707.09|699.29|706.92|699.12|708.73|700.93|701.59|693.79|4616
1661004000000|2022-08-20 14:00:00|706.9|699.1|702.21|694.41|709.24|701.44|701.04|693.24|4377
1661007600000|2022-08-20 15:00:00|702.24|694.44|706.14|698.34|706.99|699.19|698.53|690.73|4968
1661011200000|2022-08-20 16:00:00|706.13|698.33|699.73|691.93|707.26|699.46|698.8|691|5106
1661014800000|2022-08-20 17:00:00|699.76|691.96|695.68|687.88|701.35|693.55|692.34|684.54|6821
1661018400000|2022-08-20 18:00:00|695.69|687.89|684.16|676.36|698.92|691.12|683.08|675.28|6863
1661022000000|2022-08-20 19:00:00|684.15|676.35|676.38|668.58|684.94|677.14|674.51|666.71|8976
1661025600000|2022-08-20 20:00:00|676.42|668.62|673.34|665.54|689.88|682.08|672.05|664.25|6958
1661029200000|2022-08-20 21:00:00|673.32|665.52|689.81|682.01|690.24|682.44|670.97|663.17|6507
1661032800000|2022-08-20 22:00:00|689.83|682.03|691.12|683.32|695.05|687.25|688.23|680.43|6464
1661036400000|2022-08-20 23:00:00|691.1|683.3|693.92|686.12|697.64|689.84|688.96|681.16|5501
1661040000000|2022-08-21 00:00:00|693.93|686.13|692.58|684.78|700.88|693.08|691.99|684.19|5932
1661043600000|2022-08-21 01:00:00|692.5|684.7|700.65|692.85|701.53|693.73|692.41|684.61|4198
1661047200000|2022-08-21 02:00:00|700.64|692.84|698.07|690.27|701.1|693.3|695.38|687.58|3853
1661050800000|2022-08-21 03:00:00|698.09|690.29|695.63|687.83|698.61|690.81|692.06|684.26|3836
1661054400000|2022-08-21 04:00:00|695.64|687.84|695.4|687.6|700.25|692.45|693|685.2|3929
1661058000000|2022-08-21 05:00:00|695.39|687.59|699.9|692.1|700.89|693.09|694.16|686.36|3605
1661061600000|2022-08-21 06:00:00|699.92|692.12|695.04|687.24|701.21|693.41|692.11|684.31|4618
1661065200000|2022-08-21 07:00:00|695.03|687.23|708.47|700.67|708.97|701.17|692.59|684.79|5272
1661068800000|2022-08-21 08:00:00|708.45|700.65|708.76|700.96|717.72|709.92|705.67|697.87|7478
1661072400000|2022-08-21 09:00:00|708.73|700.93|712.52|704.72|715.88|708.08|707.13|699.33|5379
1661076000000|2022-08-21 10:00:00|712.51|704.71|711.8|704|715.49|707.69|710.72|702.92|4618
1661079600000|2022-08-21 11:00:00|711.81|704.01|715.42|707.62|716.28|708.48|710.8|703|4099
1661083200000|2022-08-21 12:00:00|715.4|707.6|710.95|703.15|720.18|712.38|710.88|703.08|4913
1661086800000|2022-08-21 13:00:00|710.93|703.13|705.92|698.12|711.73|703.93|705.49|697.69|4371
1661090400000|2022-08-21 14:00:00|705.89|698.09|708.49|700.69|709.79|701.99|704.29|696.49|4319
1661094000000|2022-08-21 15:00:00|708.51|700.71|708.34|700.54|710.13|702.33|705.62|697.82|3378
1661097600000|2022-08-21 16:00:00|708.35|700.55|712.09|704.29|715.23|707.43|704.69|696.89|4961
1661101200000|2022-08-21 17:00:00|712.1|704.3|711.12|703.32|715.71|707.91|710.22|702.42|3844
1661104800000|2022-08-21 18:00:00|711.15|703.35|712.99|705.19|713.29|705.49|708.61|700.81|3083
1661108400000|2022-08-21 19:00:00|713.02|705.22|713.36|704.06|715.47|706.52|711.45|703.6|3263
1661112000000|2022-08-21 20:00:00|713.38|704.08|713.26|703.96|720.74|711.44|710|700.7|4767
1661115600000|2022-08-21 21:00:00|713.2|703.9|715.68|707.88|720.89|713.09|711.68|703.88|6570
1661119200000|2022-08-21 22:00:00|715.67|707.87|714.14|706.34|716.01|708.21|697.75|689.95|9351
1661122800000|2022-08-21 23:00:00|714.23|706.43|712.06|704.26|717.69|709.89|710.86|703.06|6303
1661126400000|2022-08-22 00:00:00|712.07|704.27|706.73|698.93|712.54|704.74|702.14|694.34|7271
1661130000000|2022-08-22 01:00:00|706.71|698.91|705.56|697.76|707.65|699.85|702.6|694.8|5961
1661133600000|2022-08-22 02:00:00|705.57|697.77|708.8|701|709.47|701.67|702.96|695.16|4460
1661137200000|2022-08-22 03:00:00|708.78|700.98|705.36|697.56|710.38|702.58|704.72|696.92|4612
1661140800000|2022-08-22 04:00:00|705.35|697.55|707.09|699.29|708.13|700.33|699.65|691.85|5514
1661144400000|2022-08-22 05:00:00|707.15|699.35|705.52|697.72|708|700.2|703.56|695.76|5200
1661148000000|2022-08-22 06:00:00|705.53|697.73|689.9|682.1|705.9|698.1|688.39|680.59|7261
1661151600000|2022-08-22 07:00:00|689.91|682.11|680.83|673.03|691.94|684.14|679.77|671.97|8598
1661155200000|2022-08-22 08:00:00|680.88|673.08|681.8|674|682.03|674.23|671.9|664.1|10306
1661158800000|2022-08-22 09:00:00|681.84|674.04|682.97|675.17|684.15|676.35|678.11|670.31|6961
1661162400000|2022-08-22 10:00:00|682.99|675.19|689.76|681.96|692.49|684.69|681.12|673.32|6744
1661166000000|2022-08-22 11:00:00|689.73|681.93|687.37|679.57|692.29|684.49|685.89|678.09|6418
1661169600000|2022-08-22 12:00:00|687.4|679.6|683.12|675.32|690.24|682.44|680.65|672.85|7490
1661173200000|2022-08-22 13:00:00|683.2|675.4|684.11|676.31|688.82|681.02|675.34|667.54|9148
1661176800000|2022-08-22 14:00:00|684.05|676.25|679.77|671.97|688.2|680.4|678.23|670.43|9161
1661180400000|2022-08-22 15:00:00|679.75|671.95|692.31|684.51|693.26|685.46|679.15|671.35|8491
1661184000000|2022-08-22 16:00:00|692.3|684.5|691.38|683.58|695.61|687.81|689.23|681.43|7801
1661187600000|2022-08-22 17:00:00|691.4|683.6|690.21|682.41|692.27|684.47|687.96|680.16|6269
1661191200000|2022-08-22 18:00:00|690.23|682.43|684.43|676.63|690.3|682.5|681.67|673.87|6799
1661194800000|2022-08-22 19:00:00|684.41|676.61|687.61|679.81|689.01|681.21|684.35|676.55|6538
1661198400000|2022-08-22 20:00:00|687.62|679.82|693.55|685.75|698.5|690.7|687.62|679.82|7362
1661202000000|2022-08-22 21:00:00|693.47|685.67|690.27|682.47|694.79|686.99|689|681.2|4014
1661205600000|2022-08-22 22:00:00|690.25|682.45|696.94|689.14|701.17|693.37|689.26|681.46|5848
1661209200000|2022-08-22 23:00:00|696.93|689.13|708.33|700.53|708.99|701.19|696|688.2|6804
1661212800000|2022-08-23 00:00:00|708.36|700.56|711.28|703.48|713.9|706.1|707.67|699.87|7685
1661216400000|2022-08-23 01:00:00|711.3|703.5|713.1|705.3|716.87|709.07|711.04|703.24|6334
1661220000000|2022-08-23 02:00:00|713.15|705.35|712.63|704.83|713.41|705.61|708.9|701.1|5386
1661223600000|2022-08-23 03:00:00|712.55|704.75|708.68|700.88|713.85|706.05|708.01|700.21|5317
1661227200000|2022-08-23 04:00:00|708.7|700.9|705.97|698.17|710.23|702.43|705.85|698.05|5092
1661230800000|2022-08-23 05:00:00|705.94|698.14|681.82|674.02|707.33|699.53|681.76|673.96|7804
1661234400000|2022-08-23 06:00:00|681.79|673.99|690.35|682.55|691.23|683.43|681.47|673.67|6902
1661238000000|2022-08-23 07:00:00|690.45|682.65|698.13|690.33|698.27|690.47|689.46|681.66|7324
1661241600000|2022-08-23 08:00:00|698|690.2|707.19|699.39|711.51|703.71|697.92|690.12|7578
1661245200000|2022-08-23 09:00:00|707.11|699.31|709.06|701.26|713.36|705.56|701.12|693.32|7348
1661248800000|2022-08-23 10:00:00|709.07|701.27|708.34|700.54|710.02|702.22|704.61|696.81|6582
1661252400000|2022-08-23 11:00:00|708.33|700.53|712.46|704.66|712.66|704.86|704.45|696.65|6198
1661256000000|2022-08-23 12:00:00|712.52|704.72|704.3|696.5|715.01|707.21|703.39|695.59|7149
1661259600000|2022-08-23 13:00:00|704.29|696.49|717.7|709.9|717.75|709.95|702.84|695.04|8783
1661263200000|2022-08-23 14:00:00|717.66|709.86|718.04|710.24|729.13|721.33|717.11|709.31|10063
1661266800000|2022-08-23 15:00:00|718.02|710.22|727.56|719.76|729.57|721.77|714.68|706.88|8413
1661270400000|2022-08-23 16:00:00|727.58|719.78|722.63|714.83|728.48|720.68|717.66|709.86|7594
1661274000000|2022-08-23 17:00:00|722.64|714.84|722.31|714.51|726.13|718.33|721.5|713.7|5937
1661277600000|2022-08-23 18:00:00|722.3|714.5|728.59|720.79|738.85|731.05|720.12|712.32|7530
1661281200000|2022-08-23 19:00:00|728.61|720.81|727.14|719.34|729.42|721.62|724.67|716.87|6903
1661284800000|2022-08-23 20:00:00|727.16|719.36|724.6|716.8|732.59|724.79|724.09|716.29|6333
1661288400000|2022-08-23 21:00:00|724.61|716.81|725.56|717.76|726.73|718.93|722.53|714.73|4278
1661292000000|2022-08-23 22:00:00|725.53|717.73|726.21|718.41|728.85|721.05|724.81|717.01|5653
1661295600000|2022-08-23 23:00:00|726.23|718.43|727.92|720.12|732.73|724.93|724.68|716.88|6499
1661299200000|2022-08-24 00:00:00|728.02|720.22|718.37|710.57|729.03|721.23|713.82|706.02|8063
1661302800000|2022-08-24 01:00:00|718.38|710.58|712.09|704.29|720.48|712.68|708.01|700.21|7522
1661306400000|2022-08-24 02:00:00|712.1|704.3|708.21|700.41|715.83|708.03|707.47|699.67|6770
1661310000000|2022-08-24 03:00:00|708.22|700.42|707.56|699.76|709.81|702.01|705.76|697.96|5205
1661313600000|2022-08-24 04:00:00|707.58|699.78|713|705.2|713.54|705.74|707.02|699.22|4502
1661317200000|2022-08-24 05:00:00|712.99|705.19|716.23|708.43|720.92|713.12|712.26|704.46|5799
1661320800000|2022-08-24 06:00:00|716.21|708.41|717.07|709.27|718.94|711.14|712.37|704.57|5129
1661324400000|2022-08-24 07:00:00|717.09|709.29|711.24|703.44|720.7|712.9|705.65|697.85|6924
1661328000000|2022-08-24 08:00:00|711.22|703.42|715.67|707.87|719.36|711.56|710.9|703.1|6036
1661331600000|2022-08-24 09:00:00|715.65|707.85|715.03|707.23|717.75|709.95|714.13|706.33|5235
1661335200000|2022-08-24 10:00:00|715.05|707.25|713.79|705.99|718.84|711.04|712.94|705.14|5801
1661338800000|2022-08-24 11:00:00|713.82|706.02|722.35|714.55|723.2|715.4|712.19|704.39|6331
1661342400000|2022-08-24 12:00:00|722.29|714.49|722.43|714.63|725.52|717.72|719.92|712.12|7187
1661346000000|2022-08-24 13:00:00|722.48|714.68|716.22|708.42|723.75|715.95|715.99|708.19|8456
1661349600000|2022-08-24 14:00:00|716.23|708.43|716.69|708.89|721.7|713.9|713.07|705.27|8123
1661353200000|2022-08-24 15:00:00|716.64|708.84|733.13|725.33|733.82|726.02|715.84|708.04|8029
1661356800000|2022-08-24 16:00:00|733.14|725.34|732.29|724.49|741.37|733.57|730.8|723|8103
1661360400000|2022-08-24 17:00:00|732.28|724.48|729.8|722|733.43|725.63|728.57|720.77|6674
1661364000000|2022-08-24 18:00:00|729.86|722.06|728.84|721.04|731.63|723.83|728.43|720.63|5447
1661367600000|2022-08-24 19:00:00|728.83|721.03|731.75|723.95|737.23|729.43|728.63|720.83|5915
1661371200000|2022-08-24 20:00:00|731.82|724.02|732.77|724.97|733.96|726.16|729.46|721.66|4444
1661374800000|2022-08-24 21:00:00|732.78|724.98|727.12|719.32|733.8|726|726.16|718.36|3568
1661378400000|2022-08-24 22:00:00|727.15|719.35|720.74|712.94|728.92|721.12|720.09|712.29|5812
1661382000000|2022-08-24 23:00:00|720.73|712.93|716.26|708.46|722.61|714.81|715.21|707.41|5303
1661385600000|2022-08-25 00:00:00|716.25|708.45|725.32|717.52|726.14|718.34|715.42|707.62|6539
1661389200000|2022-08-25 01:00:00|725.33|717.53|729.27|721.47|733.42|725.62|724.44|716.64|5351
1661392800000|2022-08-25 02:00:00|729.25|721.45|724.65|716.85|729.96|722.16|723.82|716.02|4762
1661396400000|2022-08-25 03:00:00|724.61|716.81|722.81|715.01|728.97|721.17|720.56|712.76|5158
1661400000000|2022-08-25 04:00:00|722.68|714.88|729.22|721.42|730.33|722.53|722.39|714.59|4324
1661403600000|2022-08-25 05:00:00|729.2|721.4|730.9|723.1|732|724.2|727.81|720.01|4619
1661407200000|2022-08-25 06:00:00|730.88|723.08|736.64|728.84|741.06|733.26|730.7|722.9|7453
1661410800000|2022-08-25 07:00:00|736.62|728.82|739.13|731.33|740.03|732.23|735.5|727.7|6114
1661414400000|2022-08-25 08:00:00|739.16|731.36|736.32|728.52|740.86|733.06|735.44|727.64|5426
1661418000000|2022-08-25 09:00:00|736.31|728.51|734.24|726.44|736.78|728.98|732.19|724.39|4214
1661421600000|2022-08-25 10:00:00|734.19|726.39|729.46|721.66|735.02|727.22|728.57|720.77|4224
1661425200000|2022-08-25 11:00:00|729.45|721.65|730.78|722.98|734.08|726.28|728.6|720.8|4861
1661428800000|2022-08-25 12:00:00|730.77|722.97|722.9|715.1|733.94|726.14|721.52|713.72|6359
1661432400000|2022-08-25 13:00:00|722.92|715.12|722.63|714.83|723.3|715.5|717.76|709.96|7517
1661436000000|2022-08-25 14:00:00|722.65|714.85|721.83|714.03|726.6|718.8|720.35|712.55|7572
1661439600000|2022-08-25 15:00:00|721.82|714.02|712.61|704.81|722.37|714.57|706.55|698.75|7961
1661443200000|2022-08-25 16:00:00|712.6|704.8|707.08|699.28|712.6|704.8|704.61|696.81|7077
1661446800000|2022-08-25 17:00:00|707.07|699.27|711.67|703.87|713.86|706.06|704.91|697.11|6374
1661450400000|2022-08-25 18:00:00|711.66|703.86|711.11|703.31|713|705.2|709.65|701.85|4803
1661454000000|2022-08-25 19:00:00|711.08|703.28|717.64|709.84|719.59|711.79|709.53|701.73|5443
1661457600000|2022-08-25 20:00:00|717.76|709.96|719.39|711.59|720.8|713|713.31|705.51|4849
1661461200000|2022-08-25 21:00:00|719.43|711.63|719.91|712.11|721.32|713.52|717.39|709.59|3336
1661464800000|2022-08-25 22:00:00|719.92|712.12|714.9|707.1|720.02|712.22|712.71|704.91|4169
1661468400000|2022-08-25 23:00:00|714.89|707.09|716.51|708.71|719.23|711.43|711.51|703.71|4650
1661472000000|2022-08-26 00:00:00|716.53|708.73|708.22|700.42|716.67|708.87|706.14|698.34|7094
1661475600000|2022-08-26 01:00:00|708.17|700.37|712.63|704.83|713.23|705.43|707.54|699.74|4935
1661479200000|2022-08-26 02:00:00|712.64|704.84|716.41|708.61|716.41|708.61|711.72|703.92|4416
1661482800000|2022-08-26 03:00:00|716.4|708.6|715.36|707.56|718.48|710.68|714.14|706.34|4093
1661486400000|2022-08-26 04:00:00|715.35|707.55|713.17|705.37|717.38|709.58|712.01|704.21|4359
1661490000000|2022-08-26 05:00:00|713.16|705.36|700.24|692.44|713.83|706.03|696.09|688.29|7023
1661493600000|2022-08-26 06:00:00|700.2|692.4|700.63|692.83|703.65|695.85|699.16|691.36|5311
1661497200000|2022-08-26 07:00:00|700.64|692.84|701.89|694.09|702.24|694.44|694.4|686.6|5843
1661500800000|2022-08-26 08:00:00|701.88|694.08|701.12|693.32|703.32|695.52|698.22|690.42|4717
1661504400000|2022-08-26 09:00:00|701.1|693.3|701.61|693.81|704.57|696.77|700.14|692.34|4552
1661508000000|2022-08-26 10:00:00|701.62|693.82|698.13|690.33|702.39|694.59|696.35|688.55|5335
1661511600000|2022-08-26 11:00:00|698.15|690.35|692.15|684.35|699.1|691.3|685.56|677.76|7782
1661515200000|2022-08-26 12:00:00|692.17|684.37|713.58|705.78|715.93|708.13|690.02|682.22|8563
1661518800000|2022-08-26 13:00:00|713.57|705.77|719.43|711.63|721.24|713.44|712.99|705.19|9995
1661522400000|2022-08-26 14:00:00|719.44|711.64|699.24|691.44|722.64|714.84|697.52|689.72|10935
1661526000000|2022-08-26 15:00:00|699.15|691.35|680.24|672.44|699.15|691.35|675.74|667.94|8729
1661529600000|2022-08-26 16:00:00|680.32|672.52|676.23|668.43|681.62|673.82|668.43|660.63|7183
1661533200000|2022-08-26 17:00:00|676.24|668.44|671.05|663.25|677.19|669.39|669.77|661.97|5608
1661536800000|2022-08-26 18:00:00|671.06|663.26|668.46|660.66|671.45|663.65|660.78|652.98|6884
1661540400000|2022-08-26 19:00:00|668.48|660.68|669.75|661.95|671.21|663.41|666.04|658.24|5314
1661544000000|2022-08-26 20:00:00|669.74|661.94|672.32|664.52|674.34|666.54|669.32|661.52|4604
1661583600000|2022-08-27 07:00:00|658.78|650.98|664.29|656.49|664.67|656.87|656.75|648.95|5005
1661587200000|2022-08-27 08:00:00|664.28|656.48|660.33|652.53|664.45|656.65|658.97|651.17|3819
1661590800000|2022-08-27 09:00:00|660.32|652.52|659.54|651.74|662.13|654.33|657.98|650.18|4134
1661594400000|2022-08-27 10:00:00|659.53|651.73|661.71|653.91|665.05|657.25|659.43|651.63|4077
1661598000000|2022-08-27 11:00:00|661.73|653.93|662.52|654.72|663.74|655.94|658.75|650.95|4066
1661601600000|2022-08-27 12:00:00|662.55|654.75|662.37|654.57|663.37|655.57|660.46|652.66|3321
1661605200000|2022-08-27 13:00:00|662.36|654.56|660.78|652.98|664.63|656.83|655.93|648.13|4783
1661608800000|2022-08-27 14:00:00|660.79|652.99|657.49|649.69|663.1|655.3|657.44|649.64|4576
1661612400000|2022-08-27 15:00:00|657.48|649.68|654.25|646.45|658.48|650.68|648.05|640.25|7257
1661616000000|2022-08-27 16:00:00|654.22|646.42|654.9|647.1|655.89|648.09|645.68|637.88|7931
1661619600000|2022-08-27 17:00:00|654.89|647.09|651.46|643.66|657.19|649.39|650.98|643.18|5446
1661623200000|2022-08-27 18:00:00|651.44|643.64|649.84|642.04|653.05|645.25|648.74|640.94|3777
1661626800000|2022-08-27 19:00:00|649.83|642.03|653.83|646.03|655.05|647.25|648.15|640.35|4398
1661630400000|2022-08-27 20:00:00|653.85|646.05|655.65|647.85|655.77|647.97|650.98|643.18|3853
1661634000000|2022-08-27 21:00:00|655.64|647.84|650.38|642.58|655.92|648.12|650.37|642.57|2794
1661637600000|2022-08-27 22:00:00|650.4|642.6|656.17|648.37|660.72|652.92|647.72|639.92|5341
1661641200000|2022-08-27 23:00:00|656.18|648.38|657|649.2|660.87|653.07|654.73|646.93|4259
1661644800000|2022-08-28 00:00:00|657.05|649.25|652.61|644.81|657.76|649.96|647.33|639.53|4573
1661648400000|2022-08-28 01:00:00|652.64|644.84|655|647.2|658.28|650.48|651.07|643.27|4366
1661652000000|2022-08-28 02:00:00|654.98|647.18|655.34|647.54|661.12|653.32|654.2|646.4|3647
1661655600000|2022-08-28 03:00:00|655.33|647.53|652.79|644.99|656.94|649.14|652.66|644.86|3495
1661659200000|2022-08-28 04:00:00|652.78|644.98|652.77|644.97|653.36|645.56|649.57|641.77|3818
1661662800000|2022-08-28 05:00:00|652.76|644.96|654.38|646.58|654.38|646.58|647.48|639.68|4119
1661666400000|2022-08-28 06:00:00|654.43|646.63|655.68|647.88|656.73|648.93|653.63|645.83|3806
1661670000000|2022-08-28 07:00:00|655.66|647.86|658.16|650.36|659.88|652.08|654.95|647.15|3644
1661673600000|2022-08-28 08:00:00|658.15|650.35|655.59|647.79|660.75|652.95|654.18|646.38|3562
1661677200000|2022-08-28 09:00:00|655.58|647.78|653.74|645.94|656.26|648.46|652.03|644.23|2842
1661680800000|2022-08-28 10:00:00|653.73|645.93|655.72|647.92|659.53|651.73|651.63|643.83|4110
1661684400000|2022-08-28 11:00:00|655.74|647.94|654.99|647.19|656.87|649.07|651.22|643.42|5309
1661688000000|2022-08-28 12:00:00|655.05|647.25|649.88|642.08|656.03|648.23|648.84|641.04|4793
1661691600000|2022-08-28 13:00:00|649.87|642.07|652.25|644.45|654.12|646.32|648.67|640.87|4067
1661695200000|2022-08-28 14:00:00|652.27|644.47|653.25|645.45|656.98|649.18|645.19|637.39|6442
1661698800000|2022-08-28 15:00:00|653.32|645.52|661.83|654.03|662.23|654.43|652.96|645.16|4812
1661702400000|2022-08-28 16:00:00|661.84|654.04|657.96|650.16|667.04|659.24|657.84|650.04|5698
1661706000000|2022-08-28 17:00:00|657.97|650.17|658.29|650.49|661.86|654.06|657.48|649.68|3865
1661709600000|2022-08-28 18:00:00|658.27|650.47|659.45|651.65|660.91|653.11|658.15|650.35|2613
1661713200000|2022-08-28 19:00:00|659.41|651.61|655.22|645.92|661.24|652.83|654.62|645.32|3678
1661716800000|2022-08-28 20:00:00|655.19|645.89|655.45|646.15|658.1|648.8|654.18|644.88|3738
1661720400000|2022-08-28 21:00:00|655.46|646.16|649.93|642.13|657.03|649.23|647.98|640.18|3737
1661724000000|2022-08-28 22:00:00|649.85|642.05|644.84|637.04|650.32|642.52|642.52|634.72|7938
1661727600000|2022-08-28 23:00:00|644.85|637.05|629.16|621.36|645.2|637.4|626.63|618.83|9893
1661731200000|2022-08-29 00:00:00|629.17|621.37|628.07|620.27|632.44|624.64|623.86|616.06|9450
1661734800000|2022-08-29 01:00:00|628.03|620.23|630.34|622.54|630.67|622.87|625.52|617.72|6543
1661738400000|2022-08-29 02:00:00|630.32|622.52|635.37|627.57|636.47|628.67|629.66|621.86|5302
1661742000000|2022-08-29 03:00:00|635.43|627.63|640.04|632.24|644.61|636.81|634.83|627.03|4991
1661745600000|2022-08-29 04:00:00|640.05|632.25|636.39|628.59|641.65|633.85|636.12|628.32|4423
1661749200000|2022-08-29 05:00:00|636.37|628.57|632.5|624.7|638.53|630.73|631.94|624.14|4469
1661752800000|2022-08-29 06:00:00|632.52|624.72|638.13|630.33|639.08|631.28|632.49|624.69|4827
1661756400000|2022-08-29 07:00:00|638.11|630.31|639.17|631.37|640.95|633.15|635.55|627.75|5460
1661760000000|2022-08-29 08:00:00|639.15|631.35|635.74|627.94|639.99|632.19|635.48|627.68|4745
1661763600000|2022-08-29 09:00:00|635.73|627.93|639.46|631.66|640.84|633.04|635.34|627.54|5024
1661767200000|2022-08-29 10:00:00|639.48|631.68|638.92|631.12|640.56|632.76|637.12|629.32|4245
1661770800000|2022-08-29 11:00:00|638.93|631.13|640.57|632.77|640.83|633.03|637.46|629.66|4582
1661774400000|2022-08-29 12:00:00|640.55|632.75|651.83|644.03|660.52|652.72|640.23|632.43|7492
1661778000000|2022-08-29 13:00:00|651.82|644.02|656.4|648.6|661.84|654.04|650.96|643.16|6800
1661781600000|2022-08-29 14:00:00|656.38|648.58|659.59|651.79|668.87|661.07|655.95|648.15|7445
1661785200000|2022-08-29 15:00:00|659.57|651.77|660.38|652.58|663.08|655.28|658.6|650.8|5151
1661788800000|2022-08-29 16:00:00|660.44|652.64|662.42|654.62|664.94|657.14|659.05|651.25|6261
1661792400000|2022-08-29 17:00:00|662.48|654.68|663.4|655.6|663.86|656.06|659.61|651.81|5019
1661796000000|2022-08-29 18:00:00|663.32|655.52|658.78|650.98|663.42|655.62|656.54|648.74|4588
1661799600000|2022-08-29 19:00:00|658.79|650.99|660.36|652.56|662.36|654.56|658.37|650.57|4191
1661803200000|2022-08-29 20:00:00|660.37|652.57|666.72|658.92|667.21|659.41|658.94|651.14|3879
1661806800000|2022-08-29 21:00:00|666.76|658.96|669.57|661.77|673.14|665.34|666.18|658.38|3021
1661810400000|2022-08-29 22:00:00|669.56|661.76|669.66|661.86|671.34|663.54|667.1|659.3|3983
1661814000000|2022-08-29 23:00:00|669.64|661.84|673.72|665.92|677.1|669.3|667.38|659.58|4934
1661817600000|2022-08-30 00:00:00|673.77|665.97|672.96|665.16|675.32|667.52|669.55|661.75|4794
1661821200000|2022-08-30 01:00:00|672.89|665.09|667.3|659.5|673.23|665.43|666.52|658.72|4118
1661824800000|2022-08-30 02:00:00|667.35|659.55|667.27|659.47|667.6|659.8|664.86|657.06|2766
1661828400000|2022-08-30 03:00:00|667.3|659.5|670.3|662.5|670.75|662.95|665.6|657.8|2680
1661832000000|2022-08-30 04:00:00|670.24|662.44|681.72|673.92|686.37|678.57|670.15|662.35|5523
1661835600000|2022-08-30 05:00:00|681.76|673.96|680.59|672.79|683.21|675.41|678.65|670.85|4167
1661839200000|2022-08-30 06:00:00|680.58|672.78|680.03|672.23|682|674.2|677.61|669.81|3733
1661842800000|2022-08-30 07:00:00|679.89|672.09|682.37|674.57|685.9|678.1|679.62|671.82|5163
1661846400000|2022-08-30 08:00:00|682.38|674.58|681.21|673.41|685.36|677.56|680.97|673.17|3982
1661850000000|2022-08-30 09:00:00|681.24|673.44|681.52|673.72|682.83|675.03|679.7|671.9|3398
1661853600000|2022-08-30 10:00:00|681.53|673.73|678.66|670.86|685.29|677.49|676.2|668.4|4091
1661857200000|2022-08-30 11:00:00|678.64|670.84|678.04|670.24|680.7|672.9|676.07|668.27|3570
1661860800000|2022-08-30 12:00:00|678.05|670.25|675.87|668.07|680.91|673.11|671.2|663.4|4798
1661864400000|2022-08-30 13:00:00|675.86|668.06|672.57|664.77|677.96|670.16|671.91|664.11|5633
1661868000000|2022-08-30 14:00:00|672.69|664.89|654.02|646.22|674.25|666.45|649.42|641.62|6776
1661871600000|2022-08-30 15:00:00|654.08|646.28|655.43|647.63|658.01|650.21|649.03|641.23|6066
1661875200000|2022-08-30 16:00:00|655.31|647.51|643.95|636.15|658.08|650.28|640.62|632.82|6635
1661878800000|2022-08-30 17:00:00|643.92|636.12|645.47|637.67|646.03|638.23|642.44|634.64|5706
1661882400000|2022-08-30 18:00:00|645.49|637.69|649.28|641.48|649.77|641.97|645.4|637.6|5369
1661886000000|2022-08-30 19:00:00|649.31|641.51|663.43|655.63|669.93|662.13|648.61|640.81|7949
1661889600000|2022-08-30 20:00:00|663.45|655.65|667.5|659.7|670.46|662.66|660.38|652.58|5899
1661893200000|2022-08-30 21:00:00|667.53|659.73|662.1|654.3|667.81|660.01|659.34|651.54|3730
1661896800000|2022-08-30 22:00:00|662.07|654.27|667.95|660.15|668.33|660.53|660.47|652.67|5606
1661900400000|2022-08-30 23:00:00|668.01|660.21|659.88|652.08|668.35|660.55|656.68|648.88|3977
1661904000000|2022-08-31 00:00:00|659.95|652.15|669.98|662.18|674.64|666.84|659.84|652.04|6192
1661907600000|2022-08-31 01:00:00|669.99|662.19|678.07|670.27|682.3|674.5|668.6|660.8|6710
1661911200000|2022-08-31 02:00:00|678.06|670.26|682.15|674.35|686.28|678.48|678.06|670.26|5586
1661914800000|2022-08-31 03:00:00|682.19|674.39|683.06|675.26|687.1|679.3|680.22|672.42|5112
1661918400000|2022-08-31 04:00:00|683.05|675.25|683.48|675.68|685.88|678.08|681.91|674.11|4405
1661922000000|2022-08-31 05:00:00|683.46|675.66|684.11|676.31|687.73|679.93|682.17|674.37|4944
1661925600000|2022-08-31 06:00:00|684.1|676.3|678.23|670.43|693.53|685.73|677.62|669.82|6055
1661929200000|2022-08-31 07:00:00|678.2|670.4|678.99|671.19|680.9|673.1|676.2|668.4|5207
1661932800000|2022-08-31 08:00:00|679.01|671.21|677.49|669.69|681.74|673.94|672.74|664.94|6641
1661936400000|2022-08-31 09:00:00|677.5|669.7|675.34|667.54|677.78|669.98|674.37|666.57|5995
1661940000000|2022-08-31 10:00:00|675.32|667.52|685.87|678.07|689.39|681.59|674.6|666.8|5575
1661943600000|2022-08-31 11:00:00|685.85|678.05|684.24|676.44|688.09|680.29|681.99|674.19|5720
1661947200000|2022-08-31 12:00:00|684.2|676.4|683.29|675.49|689.13|681.33|678.93|671.13|7438
1661950800000|2022-08-31 13:00:00|683.27|675.47|682.93|675.13|689.06|681.26|679.86|672.06|7887
1661954400000|2022-08-31 14:00:00|682.9|675.1|674.94|667.14|685.5|677.7|674.1|666.3|8133
1661958000000|2022-08-31 15:00:00|674.93|667.13|672.94|665.14|676.01|668.21|663.07|655.27|8519
1661961600000|2022-08-31 16:00:00|672.92|665.12|668.47|660.67|675.24|667.44|667.21|659.41|5877
1661965200000|2022-08-31 17:00:00|668.41|660.61|661.97|654.17|672.63|664.83|658.48|650.68|5798
1661968800000|2022-08-31 18:00:00|662.03|654.23|662.96|655.16|666.88|659.08|660.84|653.04|5856
1661972400000|2022-08-31 19:00:00|662.94|655.14|669.2|661.4|674.15|666.35|662.49|654.69|6197
1661976000000|2022-08-31 20:00:00|669.19|661.39|676.95|669.15|680.19|672.39|668.5|660.7|3482
1661979600000|2022-08-31 21:00:00|676.92|669.12|678.58|670.78|679.23|671.43|674.98|667.18|2156
1661983200000|2022-08-31 22:00:00|678.75|670.95|671.25|663.45|680.17|672.37|667.56|659.76|5372
1661986800000|2022-08-31 23:00:00|671.22|663.42|666.79|658.99|671.42|663.62|661.71|653.91|5133
1661990400000|2022-09-01 00:00:00|666.8|659|662.73|654.93|673.04|665.24|655.49|647.69|7185
1661994000000|2022-09-01 01:00:00|662.71|654.91|665.36|657.56|667.06|659.26|661.02|653.22|5640
1661997600000|2022-09-01 02:00:00|665.37|657.57|664.34|656.54|669.75|661.95|663.74|655.94|4239
1662001200000|2022-09-01 03:00:00|664.31|656.51|659.92|652.12|667.22|659.42|656.56|648.76|4844
1662004800000|2022-09-01 04:00:00|659.91|652.11|662.81|655.01|664.58|656.78|657.99|650.19|4548
1662008400000|2022-09-01 05:00:00|662.8|655|662.92|655.12|667.51|659.71|662.09|654.29|4040
1662012000000|2022-09-01 06:00:00|662.87|655.07|660.08|652.28|663.73|655.93|658.26|650.46|4890
1662015600000|2022-09-01 07:00:00|659.97|652.17|655.53|647.73|659.98|652.18|651.06|643.26|6618
1662019200000|2022-09-01 08:00:00|655.55|647.75|656.07|648.27|656.26|648.46|650.37|642.57|4889
1662022800000|2022-09-01 09:00:00|656.06|648.26|659.2|651.4|659.8|652|652.77|644.97|4682
1662026400000|2022-09-01 10:00:00|659.17|651.37|666.57|658.77|667|659.2|659.08|651.28|4375
1662030000000|2022-09-01 11:00:00|666.55|658.75|677.83|670.03|678.85|671.05|664.81|657.01|5237
1662033600000|2022-09-01 12:00:00|677.85|670.05|670.64|662.84|680.91|673.11|666.67|658.87|6762
1662037200000|2022-09-01 13:00:00|670.65|662.85|670.58|662.78|674.39|666.59|666.62|658.82|7191
1662040800000|2022-09-01 14:00:00|670.63|662.83|653.71|645.91|671.53|663.73|648.72|640.92|9330
1662044400000|2022-09-01 15:00:00|653.77|645.97|658.37|650.57|662.24|654.44|653.08|645.28|6723
1662048000000|2022-09-01 16:00:00|658.38|650.58|658.23|650.43|661.88|654.08|654.56|646.76|6831
1662051600000|2022-09-01 17:00:00|658.25|650.45|663.82|656.02|670.82|663.02|657.91|650.11|6455
1662055200000|2022-09-01 18:00:00|663.89|656.09|666.17|658.37|672.46|664.66|662.52|654.72|6374
1662058800000|2022-09-01 19:00:00|666.09|658.29|670.05|662.25|671.11|663.31|665.49|657.69|5217
1662062400000|2022-09-01 20:00:00|670.06|662.26|680.22|672.42|682.72|674.92|668.97|661.17|5340
1662066000000|2022-09-01 21:00:00|680.19|672.39|682.43|674.63|685.33|677.53|680.19|672.39|3883
1662069600000|2022-09-01 22:00:00|682.44|674.64|691.03|683.23|700.32|692.52|682.18|674.38|5631
1662073200000|2022-09-01 23:00:00|691.07|683.27|696.09|688.29|696.09|688.29|688.82|681.02|4784
1662076800000|2022-09-02 00:00:00|695.93|688.13|694.72|686.92|702.23|694.43|692.3|684.5|5506
1662080400000|2022-09-02 01:00:00|694.71|686.91|690.14|682.34|695.3|687.5|688.75|680.95|4632
1662084000000|2022-09-02 02:00:00|690.16|682.36|689.12|681.32|691.26|683.46|686.75|678.95|4709
1662087600000|2022-09-02 03:00:00|689.13|681.33|697.44|689.64|700.44|692.64|688.91|681.11|6619
1662091200000|2022-09-02 04:00:00|697.63|689.83|693.82|686.02|702.88|695.08|692.9|685.1|5198
1662094800000|2022-09-02 05:00:00|693.8|686|691.6|683.8|694.24|686.44|689.63|681.83|3729
1662098400000|2022-09-02 06:00:00|691.58|683.78|692.38|684.58|692.89|685.09|687.82|680.02|3466
1662102000000|2022-09-02 07:00:00|692.39|684.59|692.34|684.54|692.83|685.03|689.5|681.7|3018
1662105600000|2022-09-02 08:00:00|692.33|684.53|691.47|683.67|695.39|687.59|689.08|681.28|3273
1662109200000|2022-09-02 09:00:00|691.37|683.57|695.3|687.5|699.71|691.91|690.15|682.35|3962
1662112800000|2022-09-02 10:00:00|695.31|687.51|692.45|684.65|698.6|690.8|689.15|681.35|4005
1662116400000|2022-09-02 11:00:00|692.46|684.66|697.08|689.28|698.74|690.94|687.87|680.07|4976
1662120000000|2022-09-02 12:00:00|697.05|689.25|713.5|705.7|718.66|710.86|692.92|685.12|7845
1662123600000|2022-09-02 13:00:00|713.54|705.74|721.34|713.54|725.01|717.21|712.97|705.17|7246
1662127200000|2022-09-02 14:00:00|721.29|713.49|720.29|712.49|725.21|717.41|716.68|708.88|6205
1662130800000|2022-09-02 15:00:00|720.34|712.54|722.34|714.54|724.04|716.24|720.18|712.38|5030
1662134400000|2022-09-02 16:00:00|722.22|714.42|712.97|705.17|727.47|719.67|710.68|702.88|6198
1662138000000|2022-09-02 17:00:00|712.94|705.14|701.21|693.41|713.66|705.86|701|693.2|6168
1662141600000|2022-09-02 18:00:00|701.19|693.39|700.01|692.21|703.78|695.98|696.17|688.37|5392
1662145200000|2022-09-02 19:00:00|700|692.2|687.64|679.84|701|693.2|682.69|674.89|5614
1662148800000|2022-09-02 20:00:00|687.73|679.93|692.11|684.31|692.15|684.35|685.67|677.87|3072
1662188400000|2022-09-03 07:00:00|695.07|687.27|686.21|678.41|695.4|687.6|679.78|671.98|3366
1662192000000|2022-09-03 08:00:00|686.22|678.42|685.31|677.51|687.84|680.04|683.24|675.44|3671
1662195600000|2022-09-03 09:00:00|685.32|677.52|688.29|680.49|689.49|681.69|683.59|675.79|3778
1662199200000|2022-09-03 10:00:00|688.32|680.52|688.98|681.18|690.74|682.94|686.42|678.62|3656
1662202800000|2022-09-03 11:00:00|688.93|681.13|687.07|679.27|689.37|681.57|684.06|676.26|4421
1662206400000|2022-09-03 12:00:00|687.08|679.28|689.67|681.87|691.25|683.45|685.78|677.98|3125
1662210000000|2022-09-03 13:00:00|689.66|681.86|690.49|682.69|692.48|684.68|688.17|680.37|2971
1662213600000|2022-09-03 14:00:00|690.48|682.68|687.17|679.37|690.88|683.08|685.59|677.79|3317
1662217200000|2022-09-03 15:00:00|687.07|679.27|685.18|677.38|687.76|679.96|683.44|675.64|4639
1662220800000|2022-09-03 16:00:00|685.16|677.36|686.2|678.4|687.58|679.78|683.76|675.96|4384
1662224400000|2022-09-03 17:00:00|686.21|678.41|686.05|678.25|686.44|678.64|682.15|674.35|4447
1662228000000|2022-09-03 18:00:00|686.03|678.23|684.04|676.24|686.27|678.47|682.39|674.59|3177
1662231600000|2022-09-03 19:00:00|684.05|676.25|682.94|675.14|688.01|680.21|676.24|668.44|4850
1662235200000|2022-09-03 20:00:00|682.92|675.12|683.93|676.13|684.48|676.68|681.29|673.49|2914
1662238800000|2022-09-03 21:00:00|683.9|676.1|684.95|677.15|685.74|677.94|683.66|675.86|1495
1662242400000|2022-09-03 22:00:00|684.97|677.17|686.76|678.96|689.32|681.52|684.97|677.17|2616
1662246000000|2022-09-03 23:00:00|686.77|678.97|689.72|681.92|689.74|681.94|685.19|677.39|2358
1662249600000|2022-09-04 00:00:00|689.73|681.93|694.26|686.46|696.69|688.89|688.98|681.18|3858
1662253200000|2022-09-04 01:00:00|694.27|686.47|691.31|683.51|696.54|688.74|690.82|683.02|2568
1662256800000|2022-09-04 02:00:00|691.29|683.49|692.85|685.05|694.23|686.43|690.71|682.91|2907
1662260400000|2022-09-04 03:00:00|692.84|685.04|690.34|682.54|694.43|686.63|687.27|679.47|2905
1662264000000|2022-09-04 04:00:00|690.36|682.56|692.44|684.64|693.43|685.63|689.17|681.37|3016
1662267600000|2022-09-04 05:00:00|692.3|684.5|692.55|684.75|694.31|686.51|691.27|683.47|2713
1662271200000|2022-09-04 06:00:00|692.56|684.76|691.49|683.69|696.19|688.39|689.24|681.44|3584
1662274800000|2022-09-04 07:00:00|691.5|683.7|686.22|678.42|692.44|684.64|686.01|678.21|3455
1662278400000|2022-09-04 08:00:00|686.06|678.26|689.99|682.19|690.8|683|682.98|675.18|4459
1662282000000|2022-09-04 09:00:00|689.98|682.18|695.14|687.34|696.3|688.5|689.83|682.03|3584
1662285600000|2022-09-04 10:00:00|695.15|687.35|696.22|688.42|696.92|689.12|694.75|686.95|2996
1662289200000|2022-09-04 11:00:00|696.23|688.43|710.09|702.29|710.27|702.47|695.15|687.35|4187
1662292800000|2022-09-04 12:00:00|710.12|702.32|721.86|714.06|722.3|714.5|707.45|699.65|6511
1662296400000|2022-09-04 13:00:00|721.84|714.04|717.91|710.11|726.97|719.17|716.33|708.53|6521
1662300000000|2022-09-04 14:00:00|717.9|710.1|720.5|712.7|722.91|715.11|714.83|707.03|5180
1662303600000|2022-09-04 15:00:00|720.59|712.79|723.26|715.46|723.6|715.8|717.97|710.17|4462
1662307200000|2022-09-04 16:00:00|723.23|715.43|721.59|713.79|724.92|717.12|720.38|712.58|5361
1662310800000|2022-09-04 17:00:00|721.61|713.81|724.04|716.24|725|717.2|719.59|711.79|4444
1662314400000|2022-09-04 18:00:00|724.03|716.23|723.64|715.84|730.87|723.07|722.06|714.26|4819
1662318000000|2022-09-04 19:00:00|723.62|715.82|721.04|711.74|724.52|716.72|720.84|711.54|3758
1662321600000|2022-09-04 20:00:00|721.05|711.75|720.33|711.03|722.71|713.41|718.73|709.43|3822
1662325200000|2022-09-04 21:00:00|720.32|711.02|718.42|710.62|723.09|715.29|715.55|707.75|3386
1662328800000|2022-09-04 22:00:00|718.46|710.66|712.45|704.65|719.51|711.71|711.58|703.78|4708
1662332400000|2022-09-04 23:00:00|712.46|704.66|719.37|711.57|720.02|712.22|711.46|703.66|5275
1662336000000|2022-09-05 00:00:00|719.35|711.55|720.45|712.65|727.22|719.42|716.05|708.25|5548
1662339600000|2022-09-05 01:00:00|720.44|712.64|723.95|716.15|732.57|724.77|720.43|712.63|5752
1662343200000|2022-09-05 02:00:00|723.96|716.16|723.7|715.9|725.04|717.24|720.16|712.36|4280
1662346800000|2022-09-05 03:00:00|723.68|715.88|723.58|715.78|723.87|716.07|720.08|712.28|3902
1662350400000|2022-09-05 04:00:00|723.55|715.75|727.7|719.9|728.83|721.03|723.04|715.24|4080
1662354000000|2022-09-05 05:00:00|727.66|719.86|720.7|712.9|728.38|720.58|716.08|708.28|6135
1662357600000|2022-09-05 06:00:00|720.69|712.89|726.96|719.16|731.71|723.91|719.11|711.31|5676
1662361200000|2022-09-05 07:00:00|726.98|719.18|726.43|718.63|730.04|722.24|722.78|714.98|6261
1662364800000|2022-09-05 08:00:00|726.4|718.6|719.79|711.99|726.42|718.62|718.67|710.87|5370
1662368400000|2022-09-05 09:00:00|719.82|712.02|719.2|711.4|722.06|714.26|715.69|707.89|4520
1662372000000|2022-09-05 10:00:00|719.25|711.45|715.78|707.98|723.93|716.13|713.37|705.57|4936
1662375600000|2022-09-05 11:00:00|715.77|707.97|718.3|710.5|719.79|711.99|714.99|707.19|4085
1662379200000|2022-09-05 12:00:00|718.31|710.51|717.49|709.69|720.78|712.98|715.02|707.22|3703
1662382800000|2022-09-05 13:00:00|717.48|709.68|718.44|710.64|722.23|714.43|717.09|709.29|4637
1662386400000|2022-09-05 14:00:00|718.43|710.63|728.88|721.08|729.2|721.4|717.08|709.28|4595
1662390000000|2022-09-05 15:00:00|728.84|721.04|732.83|725.03|742.62|734.82|725.61|717.81|6157
1662393600000|2022-09-05 16:00:00|732.82|725.02|728.8|721|737.46|729.66|726.23|718.43|4277
1662397200000|2022-09-05 17:00:00|728.79|720.99|726.18|718.38|730.43|722.63|724.89|717.09|2707
1662400800000|2022-09-05 18:00:00|726.13|718.33|727.64|719.84|728.27|720.47|722.73|714.93|4038
1662404400000|2022-09-05 19:00:00|727.58|719.78|726.14|718.34|728.01|720.21|724.37|716.57|2408
1662408000000|2022-09-05 20:00:00|726.21|718.41|730.73|722.93|731.37|723.57|726.14|718.34|2919
1662411600000|2022-09-05 21:00:00|730.72|722.92|734.07|726.27|737.4|729.6|730.14|722.34|3169
1662415200000|2022-09-05 22:00:00|734.05|726.25|736.5|728.7|738.51|730.71|729.91|722.11|4210
1662418800000|2022-09-05 23:00:00|736.47|728.67|741.34|733.54|746.05|738.25|732.53|724.73|4959
1662422400000|2022-09-06 00:00:00|741.37|733.57|750.38|742.58|757.96|750.16|740.54|732.74|7045
1662426000000|2022-09-06 01:00:00|750.37|742.57|734.06|726.26|755.57|747.77|733.93|726.13|5836
1662429600000|2022-09-06 02:00:00|734.05|726.25|733.47|725.67|736|728.2|725.26|717.46|5845
1662433200000|2022-09-06 03:00:00|733.5|725.7|731.66|723.86|733.93|726.13|726.17|718.37|3958
1662436800000|2022-09-06 04:00:00|731.71|723.91|729.75|721.95|734.27|726.47|729.28|721.48|4544
1662440400000|2022-09-06 05:00:00|729.77|721.97|735.67|727.87|738|730.2|728.34|720.54|4880
1662444000000|2022-09-06 06:00:00|735.69|727.89|738.67|730.87|743.12|735.32|734.68|726.88|5244
1662447600000|2022-09-06 07:00:00|738.65|730.85|737.24|729.44|739.97|732.17|735.92|728.12|4736
1662451200000|2022-09-06 08:00:00|737.14|729.34|738.1|730.3|738.63|730.83|734.25|726.45|4353
1662454800000|2022-09-06 09:00:00|738.2|730.4|733.23|725.43|739.07|731.27|727.47|719.67|4972
1662458400000|2022-09-06 10:00:00|733.32|725.52|735.43|727.63|738.92|731.12|732.34|724.54|4471
1662462000000|2022-09-06 11:00:00|735.42|727.62|734.61|726.81|739.6|731.8|732.86|725.06|4548
1662465600000|2022-09-06 12:00:00|734.59|726.79|728.82|721.02|738.92|731.12|728.71|720.91|5247
1662469200000|2022-09-06 13:00:00|728.85|721.05|721.04|713.24|731.38|723.58|717.01|709.21|6612
1662472800000|2022-09-06 14:00:00|721.05|713.25|725.51|717.71|727.24|719.44|713.93|706.13|7492
1662476400000|2022-09-06 15:00:00|725.48|717.68|722.86|715.06|727.52|719.72|721.07|713.27|6645
1662480000000|2022-09-06 16:00:00|722.81|715.01|719.81|712.01|724.58|716.78|716.81|709.01|5520
1662483600000|2022-09-06 17:00:00|719.8|712|688.29|680.49|719.97|712.17|684.86|677.06|8979
1662487200000|2022-09-06 18:00:00|688.26|680.46|677.85|670.05|688.26|680.46|676.75|668.95|7854
1662490800000|2022-09-06 19:00:00|677.83|670.03|672.02|664.22|678.9|671.1|669.05|661.25|6982
1662494400000|2022-09-06 20:00:00|672.11|664.31|674.85|667.05|678.44|670.64|661.54|653.74|6314
1662498000000|2022-09-06 21:00:00|674.94|667.14|672.95|665.15|676.51|668.71|672.85|665.05|3750
1662501600000|2022-09-06 22:00:00|672.96|665.16|675.54|667.74|677.66|669.86|669.82|662.02|4449
1662505200000|2022-09-06 23:00:00|675.53|667.73|669.64|661.84|676.58|668.78|668.82|661.02|5473
1662508800000|2022-09-07 00:00:00|669.62|661.82|671.71|663.91|674.59|666.79|661.91|654.11|6861
1662512400000|2022-09-07 01:00:00|671.75|663.95|675.87|668.07|680.18|672.38|668.26|660.46|5657
1662516000000|2022-09-07 02:00:00|675.88|668.08|664.78|656.98|677.05|669.25|661.92|654.12|6734
1662519600000|2022-09-07 03:00:00|664.73|656.93|667.17|659.37|669.09|661.29|663.55|655.75|5414
1662523200000|2022-09-07 04:00:00|667.2|659.4|668.56|660.76|669.52|661.72|664.56|656.76|5090
1662526800000|2022-09-07 05:00:00|668.55|660.75|666.88|659.08|668.8|661|665.81|658.01|4893
1662530400000|2022-09-07 06:00:00|666.94|659.14|667.92|660.12|669.93|662.13|665.63|657.83|4710
1662534000000|2022-09-07 07:00:00|668.01|660.21|674.93|667.13|675.37|667.57|666.96|659.16|5000
1662537600000|2022-09-07 08:00:00|674.94|667.14|675.85|668.05|677.41|669.61|673.54|665.74|4543
1662541200000|2022-09-07 09:00:00|675.84|668.04|676.06|668.26|676.93|669.13|674.08|666.28|4682
1662544800000|2022-09-07 10:00:00|676.07|668.27|678.53|670.73|679.05|671.25|672.68|664.88|4488
1662548400000|2022-09-07 11:00:00|678.54|670.74|679.63|671.83|681.26|673.46|674.62|666.82|5446
1662552000000|2022-09-07 12:00:00|679.64|671.84|679.68|671.88|680.13|672.33|671.19|663.39|5894
1662555600000|2022-09-07 13:00:00|679.71|671.91|680.33|672.53|686.5|678.7|679.3|671.5|7901
1662559200000|2022-09-07 14:00:00|680.3|672.5|682.55|674.75|686.35|678.55|678.51|670.71|7171
1662562800000|2022-09-07 15:00:00|682.59|674.79|682.49|674.69|684.55|676.75|679.7|671.9|5437
1662566400000|2022-09-07 16:00:00|682.47|674.67|685.1|677.3|687.16|679.36|681.36|673.56|6208
1662570000000|2022-09-07 17:00:00|685.12|677.32|695.11|687.31|696.51|688.71|684.97|677.17|6276
1662573600000|2022-09-07 18:00:00|695.17|687.37|696.33|688.53|700.12|692.32|693.65|685.85|6852
1662577200000|2022-09-07 19:00:00|696.34|688.54|694.93|687.13|700.54|692.74|694.44|686.64|6533
1662580800000|2022-09-07 20:00:00|694.92|687.12|711.49|703.69|716.77|708.97|694.8|687|7633
1662584400000|2022-09-07 21:00:00|711.47|703.67|711.99|704.19|714.83|707.03|708.31|700.51|4742
1662588000000|2022-09-07 22:00:00|711.98|704.18|712.45|704.65|718.8|711|711.21|703.41|5601
1662591600000|2022-09-07 23:00:00|712.43|704.63|712.28|704.48|715.88|708.08|709.49|701.69|5496
1662595200000|2022-09-08 00:00:00|712.2|704.4|710.07|702.27|716.98|709.18|707.06|699.26|6007
1662598800000|2022-09-08 01:00:00|710.06|702.26|707.41|699.61|711.8|704|704.79|696.99|5509
1662602400000|2022-09-08 02:00:00|707.42|699.62|710.16|702.36|711.31|703.51|707.19|699.39|3733
1662606000000|2022-09-08 03:00:00|710.17|702.37|708.95|701.15|711.92|704.12|706.56|698.76|3964
1662609600000|2022-09-08 04:00:00|708.94|701.14|711.15|703.35|717.58|709.78|708.94|701.14|4756
1662613200000|2022-09-08 05:00:00|711.16|703.36|711.99|704.19|713.24|705.44|710.55|702.75|4611
1662616800000|2022-09-08 06:00:00|711.98|704.18|714.11|706.31|719.83|712.03|711.29|703.49|4747
1662620400000|2022-09-08 07:00:00|714.12|706.32|709.42|701.62|715.78|707.98|704.36|696.56|6480
1662624000000|2022-09-08 08:00:00|709.45|701.65|711.6|703.8|712|704.2|707.47|699.67|4549
1662627600000|2022-09-08 09:00:00|711.61|703.81|714.81|707.01|715.67|707.87|710.38|702.58|5037
1662631200000|2022-09-08 10:00:00|714.75|706.95|728.15|720.35|730.66|722.86|713.22|705.42|6347
1662634800000|2022-09-08 11:00:00|728.44|720.64|729.02|721.22|735.87|728.07|726.51|718.71|6589
1662638400000|2022-09-08 12:00:00|729.03|721.23|726.8|719|734.29|726.49|722.59|714.79|7813
1662642000000|2022-09-08 13:00:00|726.69|718.89|730.43|722.63|737.15|729.35|719.18|711.38|8674
1662645600000|2022-09-08 14:00:00|730.41|722.61|743.38|735.58|743.39|735.59|725.14|717.34|8259
1662649200000|2022-09-08 15:00:00|743.36|735.56|739.9|732.1|747.94|740.14|739.62|731.82|7825
1662652800000|2022-09-08 16:00:00|740|732.2|740.54|732.74|745.14|737.34|732.58|724.78|7967
1662656400000|2022-09-08 17:00:00|740.55|732.75|739.32|731.52|744.89|737.09|735.05|727.25|7479
1662660000000|2022-09-08 18:00:00|739.33|731.53|743.12|735.32|744.63|736.83|738.35|730.55|6441
1662663600000|2022-09-08 19:00:00|743.1|735.3|753.4|745.6|753.72|745.92|741.42|733.62|6830
1662667200000|2022-09-08 20:00:00|753.42|745.62|750.76|742.96|754.09|746.29|747.3|739.5|5799
1662670800000|2022-09-08 21:00:00|750.75|742.95|747.29|739.49|751.85|744.05|747.11|739.31|4125
1662674400000|2022-09-08 22:00:00|747.3|739.5|746.04|738.24|747.96|740.16|743.62|735.82|4854
1662678000000|2022-09-08 23:00:00|746.01|738.21|744.33|736.53|747.65|739.85|741.73|733.93|4891
1662681600000|2022-09-09 00:00:00|744.32|736.52|764.45|756.65|774.19|766.39|743|735.2|7650
1662685200000|2022-09-09 01:00:00|764.44|756.64|761.74|753.94|770.6|762.8|761.05|753.25|5837
1662688800000|2022-09-09 02:00:00|761.68|753.88|764.92|757.12|769.36|761.56|761.51|753.71|5101
1662692400000|2022-09-09 03:00:00|764.9|757.1|779.94|772.14|780.15|772.35|763.02|755.22|6325
1662696000000|2022-09-09 04:00:00|779.87|772.07|789.86|782.06|794.12|786.32|776.41|768.61|8362
1662699600000|2022-09-09 05:00:00|789.85|782.05|790.14|782.34|793.38|785.58|785.49|777.69|7067
1662703200000|2022-09-09 06:00:00|790.1|782.3|788.34|780.54|793.63|785.83|787.6|779.8|6782
1662706800000|2022-09-09 07:00:00|788.33|780.53|790.15|782.35|791.79|783.99|785.94|778.14|6286
1662710400000|2022-09-09 08:00:00|790.16|782.36|802.17|794.37|803.8|796|790.15|782.35|7114
1662714000000|2022-09-09 09:00:00|802.59|794.79|802.12|794.32|806.7|798.9|799.09|791.29|4703
1662717600000|2022-09-09 10:00:00|802.09|794.29|800.69|792.89|805.56|797.76|797.6|789.8|7380
1662721200000|2022-09-09 11:00:00|800.6|792.8|799.9|792.1|808.3|800.5|797.08|789.28|7039
1662724800000|2022-09-09 12:00:00|799.73|791.93|805.5|797.7|814.14|806.34|798.6|790.8|7147
1662728400000|2022-09-09 13:00:00|805.46|797.66|797.81|790.01|806.29|798.49|791.72|783.92|7676
1662732000000|2022-09-09 14:00:00|797.79|789.99|793.45|785.65|799.79|791.99|787.81|780.01|7121
1662735600000|2022-09-09 15:00:00|793.36|785.56|787.38|779.58|795.68|787.88|787.08|779.28|7111
1662739200000|2022-09-09 16:00:00|787.46|779.66|787|779.2|788.12|780.32|780.11|772.31|7517
1662742800000|2022-09-09 17:00:00|787.04|779.24|773.56|765.76|787.04|779.24|772.32|764.52|6573
1662746400000|2022-09-09 18:00:00|773.66|765.86|772.83|765.03|775.11|767.31|771.49|763.69|6382
1662750000000|2022-09-09 19:00:00|772.81|765.01|776.98|769.18|777.86|770.06|769.88|762.08|6181
1662753600000|2022-09-09 20:00:00|776.94|769.14|774.02|766.22|777.07|769.27|771.7|763.9|4908
1662793200000|2022-09-10 07:00:00|784.86|777.06|768.58|760.78|785.18|777.38|766.07|758.27|4794
1662796800000|2022-09-10 08:00:00|768.63|760.83|779.84|772.04|783.84|776.04|768.63|760.83|5205
1662800400000|2022-09-10 09:00:00|779.87|772.07|777.49|769.69|783.34|775.54|776.21|768.41|4239
1662804000000|2022-09-10 10:00:00|777.5|769.7|777.46|769.66|779.08|771.28|772.61|764.81|4424
1662807600000|2022-09-10 11:00:00|777.4|769.6|781.84|774.04|783.29|775.49|776.08|768.28|4250
1662811200000|2022-09-10 12:00:00|781.88|774.08|782.48|774.68|785.97|778.17|773.67|765.87|6064
1662814800000|2022-09-10 13:00:00|782.47|774.67|774.04|766.24|783.06|775.26|771.91|764.11|5411
1662818400000|2022-09-10 14:00:00|774.08|766.28|776.28|768.48|779.99|772.19|772.96|765.16|5179
1662822000000|2022-09-10 15:00:00|776.32|768.52|777.87|770.07|782.54|774.74|775.24|767.44|4993
1662825600000|2022-09-10 16:00:00|777.85|770.05|792.33|784.53|804.83|797.03|777.06|769.26|7195
1662829200000|2022-09-10 17:00:00|792.34|784.54|794.33|786.53|797.15|789.35|790.99|783.19|5508
1662832800000|2022-09-10 18:00:00|794.35|786.55|802.04|794.24|806.91|799.11|793.32|785.52|6043
1662836400000|2022-09-10 19:00:00|802.03|794.23|797.91|790.11|803.84|796.04|796.39|788.59|5727
1662840000000|2022-09-10 20:00:00|797.89|790.09|793.93|786.13|799.05|791.25|793.68|785.88|5017
1662843600000|2022-09-10 21:00:00|793.88|786.08|792.06|784.26|799.11|791.31|786.59|778.79|4642
1662847200000|2022-09-10 22:00:00|792.07|784.27|799.42|791.62|803.5|795.7|792.07|784.27|6652
1662850800000|2022-09-10 23:00:00|799.35|791.55|794.58|786.78|802.44|794.64|793.58|785.78|5565
1662854400000|2022-09-11 00:00:00|794.59|786.79|797.18|789.38|801.62|793.82|793.75|785.95|5236
1662858000000|2022-09-11 01:00:00|797.19|789.39|794.26|786.46|801.29|793.49|792.72|784.92|4525
1662861600000|2022-09-11 02:00:00|794.28|786.48|791.47|783.67|796.41|788.61|790.41|782.61|4591
1662865200000|2022-09-11 03:00:00|791.48|783.68|792.12|784.32|793.88|786.08|790.11|782.31|3474
1662868800000|2022-09-11 04:00:00|792.14|784.34|791.9|784.1|797.59|789.79|791.02|783.22|3417
1662872400000|2022-09-11 05:00:00|791.91|784.11|791.67|783.87|795.92|788.12|790.87|783.07|3834
1662876000000|2022-09-11 06:00:00|791.68|783.88|795.07|787.27|798.78|790.98|777.21|769.41|5532
1662879600000|2022-09-11 07:00:00|795.04|787.24|797.88|790.08|802.2|794.4|793.98|786.18|5254
1662883200000|2022-09-11 08:00:00|797.9|790.1|811.8|804|821.07|813.27|796.73|788.93|6022
1662886800000|2022-09-11 09:00:00|811.79|803.99|803.67|795.87|812.03|804.23|801.84|794.04|4991
1662890400000|2022-09-11 10:00:00|803.66|795.86|800.67|792.87|806.4|798.6|799.95|792.15|4268
1662894000000|2022-09-11 11:00:00|800.68|792.88|803.34|795.54|806.11|798.31|800.46|792.66|3981
1662897600000|2022-09-11 12:00:00|803.35|795.55|802.43|794.63|806.11|798.31|797|789.2|4141
1662901200000|2022-09-11 13:00:00|802.33|794.53|795.81|788.01|802.91|795.11|794.91|787.11|4681
1662904800000|2022-09-11 14:00:00|795.85|788.05|790.75|782.95|797.58|789.78|788.18|780.38|4537
1662908400000|2022-09-11 15:00:00|790.7|782.9|790.12|782.32|793.47|785.67|789.9|782.1|4702
1662912000000|2022-09-11 16:00:00|790.13|782.33|798.42|790.62|799.6|791.8|788.93|781.13|4612
1662915600000|2022-09-11 17:00:00|798.41|790.61|796.54|788.74|803.87|796.07|796.49|788.69|5405
1662919200000|2022-09-11 18:00:00|796.55|788.75|797.25|789.45|800.8|793|792.71|784.91|4674
1662922800000|2022-09-11 19:00:00|797.33|789.53|801.45|792.15|802.2|793.83|796.31|788.51|3789
1662926400000|2022-09-11 20:00:00|801.47|792.17|799.46|790.16|812.13|802.83|795.31|786.01|6529
1662930000000|2022-09-11 21:00:00|799.45|790.15|788.87|781.07|801.17|792.78|783.86|776.06|4669
1662933600000|2022-09-11 22:00:00|788.94|781.14|801.8|794|807.69|799.89|788.49|780.69|3797