1637766000000|2021-11-24 15:00:00|2117.25|2101.25|2120.24|2104.24|2131.9|2118.2|2106.9|2097.1|1526
1637769600000|2021-11-24 16:00:00|2119.87|2103.87|2102.03|2086.03|2123.2|2114.4|2100.45|2084.45|5980
1637773200000|2021-11-24 17:00:00|2101.99|2085.99|2082.23|2066.23|2112.4|2096.4|2078.88|2062.88|5798
1637776800000|2021-11-24 18:00:00|2082.59|2066.59|2084.92|2068.92|2101.2|2085.2|2079.54|2063.54|6496
1637780400000|2021-11-24 19:00:00|2084.94|2068.94|2075.62|2059.62|2087.82|2071.82|2062.61|2046.61|5860
1637784000000|2021-11-24 20:00:00|2075.38|2059.38|2091.52|2075.52|2097.82|2081.82|2065.73|2049.73|6246
1637787600000|2021-11-24 21:00:00|2091.5|2075.5|2086.2|2070.2|2098.43|2082.43|2083.08|2067.08|5355
1637791200000|2021-11-24 22:00:00|2086.25|2070.25|2081.32|2065.32|2092.74|2076.74|2080.86|2064.86|3231
1637794800000|2021-11-24 23:00:00|2081.03|2065.03|2088.46|2072.46|2092.27|2076.27|2073.23|2057.23|5164
1637798400000|2021-11-25 00:00:00|2088.39|2072.39|2103.31|2087.31|2111.4|2095.4|2066.69|2050.69|7171
1637802000000|2021-11-25 01:00:00|2103.28|2087.28|2110.69|2094.69|2125.85|2109.85|2103.28|2087.28|5838
1637805600000|2021-11-25 02:00:00|2110.67|2094.67|2109.32|2093.32|2116.87|2100.87|2104.49|2088.49|4386
1637809200000|2021-11-25 03:00:00|2109.3|2093.3|2111.01|2095.01|2118.5|2102.5|2084.26|2068.26|4974
1637812800000|2021-11-25 04:00:00|2111|2095|2099.88|2083.88|2112.04|2096.04|2095.32|2079.32|4910
1637816400000|2021-11-25 05:00:00|2099.87|2083.87|2079.12|2063.12|2105.1|2089.1|2078.82|2062.82|4275
1637820000000|2021-11-25 06:00:00|2079.15|2063.15|2089.75|2073.75|2097.13|2081.13|2079.14|2063.14|4081
1637823600000|2021-11-25 07:00:00|2089.88|2073.88|2094.22|2078.22|2102.24|2086.24|2089.88|2073.88|3956
1637827200000|2021-11-25 08:00:00|2094.27|2078.27|2086.08|2070.08|2102.04|2086.04|2085.95|2069.95|4195
1637830800000|2021-11-25 09:00:00|2086.19|2070.19|2086.83|2070.83|2088.5|2072.5|2073.23|2057.23|4937
1637834400000|2021-11-25 10:00:00|2086.78|2070.78|2120.71|2104.71|2135.69|2119.69|2080.85|2064.85|6809
1637838000000|2021-11-25 11:00:00|2120.85|2104.85|2119.81|2103.81|2132.68|2116.68|2107.94|2091.94|6621
1637841600000|2021-11-25 12:00:00|2119.58|2103.58|2148.01|2132.01|2154.37|2138.37|2118.58|2102.58|7046
1637845200000|2021-11-25 13:00:00|2148.06|2132.06|2151.16|2135.16|2154.4|2138.4|2134.63|2118.63|7378
1637848800000|2021-11-25 14:00:00|2151.15|2135.15|2159.9|2143.9|2166.78|2150.78|2141.86|2125.86|6544
1637852400000|2021-11-25 15:00:00|2159.73|2143.73|2158.42|2142.42|2172.57|2156.57|2153.08|2137.08|6034
1637856000000|2021-11-25 16:00:00|2158.06|2142.06|2147.79|2131.79|2170.28|2154.28|2145.95|2129.95|7324
1637859600000|2021-11-25 17:00:00|2147.77|2131.77|2156.62|2140.62|2160.33|2144.33|2144.24|2128.24|5952
1637863200000|2021-11-25 18:00:00|2156.46|2140.46|2163.3|2147.3|2168.53|2152.53|2146.25|2130.25|5217
1637866800000|2021-11-25 19:00:00|2162.75|2146.75|2150.76|2134.76|2164.62|2148.62|2135.32|2119.32|5634
1637870400000|2021-11-25 20:00:00|2150.75|2134.75|2150.32|2134.32|2155.02|2139.02|2143.29|2127.29|4994
1637874000000|2021-11-25 21:00:00|2150.43|2134.43|2146.21|2130.21|2156.73|2140.73|2141.82|2125.82|4800
1637877600000|2021-11-25 22:00:00|2146.28|2130.28|2139.81|2123.81|2148.23|2132.23|2134.71|2118.71|4211
1637881200000|2021-11-25 23:00:00|2139.85|2123.85|2147.38|2131.38|2152.24|2136.24|2138.89|2122.89|4656
1637884800000|2021-11-26 00:00:00|2147.78|2131.78|2137.2|2121.2|2153.28|2137.28|2131.54|2115.54|6854
1637888400000|2021-11-26 01:00:00|2137.02|2121.02|2135.56|2119.56|2148.43|2132.43|2132.9|2116.9|5521
1637892000000|2021-11-26 02:00:00|2135.08|2119.08|2112.4|2096.4|2136.87|2120.87|2107.71|2091.71|6688
1637895600000|2021-11-26 03:00:00|2112.3|2096.3|2098.51|2082.51|2114.77|2098.77|2097.27|2081.27|7404
1637899200000|2021-11-26 04:00:00|2098.39|2082.39|2099.99|2083.99|2111.03|2095.03|2090.47|2074.47|6513
1637902800000|2021-11-26 05:00:00|2100.18|2084.18|2089.83|2073.83|2100.18|2084.18|2078.8|2062.8|6073
1637906400000|2021-11-26 06:00:00|2089.71|2073.71|2091.89|2075.89|2100.32|2084.32|2082.94|2066.94|5993
1637910000000|2021-11-26 07:00:00|2091.91|2075.91|2043.82|2027.82|2091.91|2075.91|2023.3|2007.3|8452
1637913600000|2021-11-26 08:00:00|2044.03|2028.03|1944.43|1928.43|2044.05|2028.05|1892.34|1876.34|11505
1637917200000|2021-11-26 09:00:00|1944.55|1928.55|1943.13|1927.13|1954.11|1938.11|1921.44|1905.44|11069
1637920800000|2021-11-26 10:00:00|1943.09|1927.09|1911.18|1895.18|1945.7|1929.7|1909.76|1893.76|8543
1637924400000|2021-11-26 11:00:00|1911.12|1895.12|1896.22|1880.22|1931.63|1915.63|1893.05|1877.05|8299
1637928000000|2021-11-26 12:00:00|1896.02|1880.02|1930.98|1914.98|1932.51|1916.51|1880.5|1864.5|9211
1637931600000|2021-11-26 13:00:00|1931.01|1915.01|1948.71|1932.71|1949.69|1933.69|1914.35|1898.35|7578
1637935200000|2021-11-26 14:00:00|1948.67|1932.67|1959.45|1943.45|1969.45|1953.45|1938.48|1922.48|7205
1637938800000|2021-11-26 15:00:00|1959.44|1943.44|1943.41|1927.41|1959.44|1943.44|1935.45|1919.45|6350
1637942400000|2021-11-26 16:00:00|1943.42|1927.42|1947.29|1931.29|1958.39|1942.39|1929.3|1913.3|7338
1637946000000|2021-11-26 17:00:00|1947.33|1931.33|1943.1|1927.1|1959.98|1943.98|1940.81|1924.81|6812
1637949600000|2021-11-26 18:00:00|1943.07|1927.07|1937.75|1921.75|1944.3|1928.3|1927.03|1911.03|5923
1637953200000|2021-11-26 19:00:00|1937.74|1921.74|1961.59|1945.59|1964.05|1948.05|1933.85|1917.85|5040
1637956800000|2021-11-26 20:00:00|1961.43|1945.43|1967.67|1951.67|1969.87|1953.87|1949|1933|4582
1637960400000|2021-11-26 21:00:00|1967.66|1951.66|1951.27|1935.27|1970.22|1954.22|1951.27|1935.27|5034
1638000000000|2021-11-27 08:00:00|1982.59|1966.59|2018.6|2002.6|2020.93|2004.93|1982.52|1966.52|7200
1638003600000|2021-11-27 09:00:00|2018.68|2002.68|1986.95|1970.95|2023.24|2007.24|1986.65|1970.65|6096
1638007200000|2021-11-27 10:00:00|1987|1971|1994.69|1978.69|2000.9|1984.9|1975.55|1959.55|5511
1638010800000|2021-11-27 11:00:00|1994.7|1978.7|1984.52|1968.52|2005.53|1989.53|1980.96|1964.96|5214
1638014400000|2021-11-27 12:00:00|1984.53|1968.53|1988.49|1972.49|1994.85|1978.85|1977.25|1961.25|5214
1638018000000|2021-11-27 13:00:00|1988.53|1972.53|2003.24|1987.24|2007.81|1991.81|1984.15|1968.15|5669
1638021600000|2021-11-27 14:00:00|2003.21|1987.21|1980.02|1964.02|2007.29|1991.29|1978.24|1962.24|5734
1638025200000|2021-11-27 15:00:00|1980.13|1964.13|1992.62|1976.62|1996.61|1980.61|1976.67|1960.67|5005
1638028800000|2021-11-27 16:00:00|1992.65|1976.65|1991.53|1975.53|2003.34|1987.34|1987.83|1971.83|5313
1638032400000|2021-11-27 17:00:00|1991.55|1975.55|1993.47|1977.47|2003.02|1987.02|1989.12|1973.12|5624
1638036000000|2021-11-27 18:00:00|1993.46|1977.46|1986.08|1970.08|1993.55|1977.55|1970.36|1954.36|5335
1638039600000|2021-11-27 19:00:00|1985.93|1969.93|1971.04|1955.04|1986.13|1970.13|1970.92|1954.92|4288
1638043200000|2021-11-27 20:00:00|1971|1955|1937.91|1921.91|1979.87|1963.87|1934.03|1918.03|6125
1638046800000|2021-11-27 21:00:00|1937.48|1921.48|1954.45|1938.45|1960.56|1944.56|1931.45|1915.45|6970
1638050400000|2021-11-27 22:00:00|1954.52|1938.52|1967.83|1951.83|1973.83|1957.83|1952.17|1936.17|4091
1638054000000|2021-11-27 23:00:00|1967.78|1951.78|1958.27|1942.27|1968|1952|1936.21|1920.21|5874
1638057600000|2021-11-28 00:00:00|1958.15|1942.15|1945.18|1929.18|1961.24|1945.24|1928.73|1912.73|7117
1638061200000|2021-11-28 01:00:00|1945.15|1929.15|1910.65|1894.65|1949.94|1933.94|1904.63|1888.63|7358
1638064800000|2021-11-28 02:00:00|1910.59|1894.59|1917.81|1901.81|1922.1|1906.1|1882.02|1866.02|8506
1638068400000|2021-11-28 03:00:00|1917.76|1901.76|1906.83|1890.83|1921.8|1905.8|1893.6|1877.6|7138
1638072000000|2021-11-28 04:00:00|1906.86|1890.86|1891.62|1875.62|1915.04|1899.04|1887.12|1871.12|7006
1638075600000|2021-11-28 05:00:00|1891.67|1875.67|1913.95|1897.95|1914.43|1898.43|1889.32|1873.32|6067
1638079200000|2021-11-28 06:00:00|1913.79|1897.79|1924.99|1908.99|1929.08|1913.08|1902.3|1886.3|5761
1638082800000|2021-11-28 07:00:00|1924.95|1908.95|1923.76|1907.76|1928.94|1912.94|1917.54|1901.54|5163
1638086400000|2021-11-28 08:00:00|1923.75|1907.75|1910.67|1894.67|1931.62|1915.62|1905.41|1889.41|5190
1638090000000|2021-11-28 09:00:00|1910.83|1894.83|1922.5|1906.5|1924.35|1908.35|1898.34|1882.34|5671
1638093600000|2021-11-28 10:00:00|1922.41|1906.41|1933.88|1917.88|1943.38|1927.38|1914.42|1898.42|6104
1638097200000|2021-11-28 11:00:00|1934.26|1918.26|1926.08|1910.08|1941.59|1925.59|1922.47|1906.47|6075
1638100800000|2021-11-28 12:00:00|1926.11|1910.11|1923.76|1907.76|1933.61|1917.61|1914.95|1898.95|5730
1638104400000|2021-11-28 13:00:00|1923.74|1907.74|1918.1|1902.1|1928.51|1912.51|1911.91|1895.91|4569
1638108000000|2021-11-28 14:00:00|1917.93|1901.93|1916.87|1900.87|1925.97|1909.97|1896.91|1880.91|6163
1638111600000|2021-11-28 15:00:00|1916.86|1900.86|1905.76|1889.76|1923.67|1907.67|1904.37|1888.37|4939
1638115200000|2021-11-28 16:00:00|1905.75|1889.75|1915.01|1899.01|1915.85|1899.85|1889.18|1873.18|6077
1638118800000|2021-11-28 17:00:00|1915.05|1899.05|1891.52|1875.52|1923.78|1907.78|1885.63|1869.63|7094
1638122400000|2021-11-28 18:00:00|1891.57|1875.57|1908.21|1892.21|1910.32|1894.32|1858.65|1842.65|9102
1638126000000|2021-11-28 19:00:00|1908.28|1892.28|1951.98|1935.98|1970.51|1954.51|1903.83|1887.83|8650
1638129600000|2021-11-28 20:00:00|1952.33|1936.33|1968.8|1951.3|1973.21|1955.71|1952.07|1936.07|6716
1638133200000|2021-11-28 21:00:00|1968.7|1951.2|2003.29|1985.79|2009.57|1992.07|1966.38|1948.88|8280
1638136800000|2021-11-28 22:00:00|2003.28|1985.78|1995.67|1979.67|2021.25|2004.07|1992.36|1976.36|5847
1638140400000|2021-11-28 23:00:00|1995.73|1979.73|2021.82|2005.82|2034.32|2018.32|1995.6|1979.6|8134
1638144000000|2021-11-29 00:00:00|2021.71|2005.71|2029.14|2013.14|2037.63|2021.63|2012.68|1996.68|7915
1638147600000|2021-11-29 01:00:00|2029.16|2013.16|2027.12|2011.12|2043.6|2027.6|2020.1|2004.1|6435
1638151200000|2021-11-29 02:00:00|2027.13|2011.13|2004.36|1988.36|2029.03|2013.03|2003.19|1987.19|5378
1638154800000|2021-11-29 03:00:00|2004.35|1988.35|2010.45|1994.45|2013.81|1997.81|1998.33|1982.33|5760
1638158400000|2021-11-29 04:00:00|2010.44|1994.44|2007.03|1991.03|2020.1|2004.1|2006.63|1990.63|4964
1638162000000|2021-11-29 05:00:00|2007.01|1991.01|2005.43|1989.43|2012.54|1996.54|2000.97|1984.97|4069
1638165600000|2021-11-29 06:00:00|2005.42|1989.42|2011|1995|2013.01|1997.01|2002.29|1986.29|4101
1638169200000|2021-11-29 07:00:00|2011.15|1995.15|2026.92|2010.92|2029.95|2013.95|2008.79|1992.79|3910
1638172800000|2021-11-29 08:00:00|2026.56|2010.56|2013.88|1997.88|2029.71|2013.71|2006.48|1990.48|5461
1638176400000|2021-11-29 09:00:00|2013.85|1997.85|1977.83|1961.83|2017.61|2001.61|1974.13|1958.13|6415
1638180000000|2021-11-29 10:00:00|1977.82|1961.82|2000.76|1984.76|2009.5|1993.5|1975.57|1959.57|6239
1638183600000|2021-11-29 11:00:00|2000.5|1984.5|1992.89|1976.89|2006.56|1990.56|1991.42|1975.42|4717
1638187200000|2021-11-29 12:00:00|1993.18|1977.18|1988.33|1972.33|1997.29|1981.29|1983.68|1967.68|5062
1638190800000|2021-11-29 13:00:00|1988.36|1972.36|2008.77|1992.77|2016.99|2000.99|1987.06|1971.06|6510
1638194400000|2021-11-29 14:00:00|2008.5|1992.5|1992.91|1976.91|2016.46|2000.46|1987.21|1971.21|6069
1638198000000|2021-11-29 15:00:00|1992.85|1976.85|1997.49|1981.49|2002.43|1986.43|1983.84|1967.84|5602
1638201600000|2021-11-29 16:00:00|1997.84|1981.84|2017.6|2001.6|2019.44|2003.44|1994.81|1978.81|4309
1638205200000|2021-11-29 17:00:00|2017.59|2001.59|2039.2|2023.2|2055.54|2039.54|2016.24|2000.24|6839
1638208800000|2021-11-29 18:00:00|2039.46|2023.46|2038.55|2022.55|2050.11|2034.11|2034.8|2018.8|4685
1638212400000|2021-11-29 19:00:00|2038.72|2022.72|2014.91|1998.91|2040.22|2024.22|2012.9|1996.9|6019
1638216000000|2021-11-29 20:00:00|2015.41|1999.41|2030.96|2014.96|2037.83|2021.83|2014.36|1998.36|5352
1638219600000|2021-11-29 21:00:00|2031.16|2015.16|2038.53|2022.53|2044.55|2028.55|2028.65|2012.65|5518
1638223200000|2021-11-29 22:00:00|2038.5|2022.5|2036.77|2020.77|2042.08|2026.08|2033.33|2017.33|3657
1638226800000|2021-11-29 23:00:00|2036.76|2020.76|2034.39|2018.39|2048.44|2032.44|2030.16|2014.16|5250
1638230400000|2021-11-30 00:00:00|2034.29|2018.29|2045.91|2029.91|2057.59|2041.59|2030.5|2014.5|6745
1638234000000|2021-11-30 01:00:00|2045.92|2029.92|2045.46|2029.46|2056.19|2040.19|2030.31|2014.31|6397
1638237600000|2021-11-30 02:00:00|2045.19|2029.19|2052.83|2036.83|2063.58|2047.58|2043.82|2027.82|4919
1638241200000|2021-11-30 03:00:00|2053.13|2037.13|2022.5|2006.5|2056.66|2040.66|2009.5|1993.5|6820
1638244800000|2021-11-30 04:00:00|2022.52|2006.52|2023.75|2007.75|2033.58|2017.58|2017.41|2001.41|5795
1638248400000|2021-11-30 05:00:00|2024.06|2008.06|1994.98|1978.98|2029.88|2013.88|1994.22|1978.22|6804
1638252000000|2021-11-30 06:00:00|1994.84|1978.84|2001.48|1985.48|2002.88|1986.88|1965.5|1949.5|8133
1638255600000|2021-11-30 07:00:00|2001.47|1985.47|1995.98|1979.98|2007.33|1991.33|1984.5|1968.5|6318
1638259200000|2021-11-30 08:00:00|1996.26|1980.26|2005.31|1989.31|2020.1|2004.1|1984.5|1968.5|7556
1638262800000|2021-11-30 09:00:00|2005.34|1989.34|2015.21|1999.21|2017.49|2001.49|1997.2|1981.2|7418
1638266400000|2021-11-30 10:00:00|2015.18|1999.18|2025.28|2009.28|2027.85|2011.85|2010.5|1994.5|7134
1638270000000|2021-11-30 11:00:00|2025.3|2009.3|2062.24|2046.24|2063.68|2047.68|2017.65|2001.65|7453
1638273600000|2021-11-30 12:00:00|2062.14|2046.14|2084.84|2068.84|2091.12|2075.12|2062.14|2046.14|7977
1638277200000|2021-11-30 13:00:00|2085.04|2069.04|2113.35|2097.35|2115.86|2099.86|2076.46|2060.46|7655
1638280800000|2021-11-30 14:00:00|2113.39|2097.39|2123.01|2107.01|2135.85|2119.85|2104.47|2088.47|8470
1638284400000|2021-11-30 15:00:00|2123.32|2107.32|2097.93|2081.93|2154.64|2138.64|2095.45|2079.45|9471
1638288000000|2021-11-30 16:00:00|2097.53|2081.53|2069.06|2053.06|2113.05|2097.05|2064.49|2048.49|9891
1638291600000|2021-11-30 17:00:00|2069.04|2053.04|2082.66|2066.66|2091.72|2075.72|2057.16|2041.16|8560
1638295200000|2021-11-30 18:00:00|2082.82|2066.82|2105.5|2089.5|2109.74|2093.74|2075.25|2059.25|6454
1638298800000|2021-11-30 19:00:00|2105.88|2089.88|2100|2084|2105.88|2089.88|2084.76|2068.76|7727
1638302400000|2021-11-30 20:00:00|2100.29|2084.29|2115.99|2099.99|2117.65|2101.65|2090.47|2074.47|6780
1638306000000|2021-11-30 21:00:00|2115.93|2099.93|2120.12|2104.12|2137.11|2121.11|2107.21|2091.21|7124
1638309600000|2021-11-30 22:00:00|2120.24|2104.24|2127.95|2111.95|2131.56|2115.56|2116.22|2100.22|4439
1638313200000|2021-11-30 23:00:00|2128.14|2112.14|2134.62|2118.62|2138.43|2122.43|2110.48|2094.48|6617
1638316800000|2021-12-01 00:00:00|2134.61|2118.61|2211.01|2195.01|2217.5|2201.5|2110.91|2094.91|8133
1638320400000|2021-12-01 01:00:00|2211.04|2195.04|2193.51|2177.51|2211.1|2195.1|2187|2171|6521
1638324000000|2021-12-01 02:00:00|2193.65|2177.65|2207.62|2191.62|2207.7|2191.7|2177.49|2161.49|6629
1638327600000|2021-12-01 03:00:00|2207.69|2191.69|2229.37|2213.37|2231.13|2215.13|2205.28|2189.28|6823
1638331200000|2021-12-01 04:00:00|2229.4|2213.4|2230.01|2214.01|2238.04|2222.04|2212.42|2196.42|6388
1638334800000|2021-12-01 05:00:00|2230.51|2214.51|2217.68|2201.68|2234.63|2218.63|2211.07|2195.07|6102
1638338400000|2021-12-01 06:00:00|2217.52|2201.52|2220.29|2204.29|2233.88|2217.88|2210.59|2194.59|6482
1638342000000|2021-12-01 07:00:00|2219.55|2203.55|2214.89|2198.89|2229.84|2213.84|2211.98|2195.98|6937
1638345600000|2021-12-01 08:00:00|2216.26|2200.26|2171.64|2155.64|2217.56|2201.56|2166.68|2150.68|9383
1638349200000|2021-12-01 09:00:00|2171.66|2155.66|2173.02|2157.02|2180.1|2164.1|2163.11|2147.11|7521
1638352800000|2021-12-01 10:00:00|2173.09|2157.09|2164.57|2148.57|2174.66|2158.66|2157.73|2141.73|5931
1638356400000|2021-12-01 11:00:00|2164.61|2148.61|2165.48|2149.48|2170.46|2154.46|2155.1|2139.1|6123
1638360000000|2021-12-01 12:00:00|2165.81|2149.81|2171.64|2155.64|2181.12|2165.12|2165.81|2149.81|6839
1638363600000|2021-12-01 13:00:00|2171.52|2155.52|2174.39|2158.39|2196.41|2180.41|2170.35|2154.35|7381
1638367200000|2021-12-01 14:00:00|2174.36|2158.36|2198.63|2182.63|2200.95|2184.95|2174.21|2158.21|7548
1638370800000|2021-12-01 15:00:00|2198.39|2182.39|2189.32|2173.32|2205.33|2189.33|2178.7|2162.7|7232
1638374400000|2021-12-01 16:00:00|2189.25|2173.25|2180.13|2164.13|2203.62|2187.62|2179.64|2163.64|8007
1638378000000|2021-12-01 17:00:00|2180.17|2164.17|2160.04|2144.04|2186.17|2170.17|2159.31|2143.31|7793
1638381600000|2021-12-01 18:00:00|2159.99|2143.99|2142.41|2126.41|2163.79|2147.79|2140.21|2124.21|7769
1638385200000|2021-12-01 19:00:00|2142.4|2126.4|2140.08|2124.08|2148.8|2132.8|2127.87|2111.87|6592
1638388800000|2021-12-01 20:00:00|2140.1|2124.1|2105.25|2089.25|2141.63|2125.63|2100.53|2084.53|6937
1638392400000|2021-12-01 21:00:00|2105.27|2089.27|2100.71|2084.71|2116.61|2100.61|2086.09|2070.09|6410
1638396000000|2021-12-01 22:00:00|2100.74|2084.74|2107.25|2091.25|2112.93|2096.93|2091.62|2075.62|4677
1638399600000|2021-12-01 23:00:00|2107.36|2091.36|2103.75|2087.75|2114.52|2098.52|2100.65|2084.65|5697
1638403200000|2021-12-02 00:00:00|2103.7|2087.7|2087.64|2071.64|2106.6|2090.6|2072.5|2056.5|5909
1638406800000|2021-12-02 01:00:00|2087.69|2071.69|2093.66|2077.66|2112.45|2096.45|2077.21|2061.21|6241
1638410400000|2021-12-02 02:00:00|2093.68|2077.68|2139.81|2123.81|2158.55|2142.55|2093.22|2077.22|7374
1638414000000|2021-12-02 03:00:00|2139.8|2123.8|2162.89|2146.89|2163.29|2147.29|2063.65|2047.65|9884
1638417600000|2021-12-02 04:00:00|2163.05|2147.05|2199.21|2183.21|2261.63|2245.63|2143.7|2127.7|8614
1638421200000|2021-12-02 05:00:00|2199.24|2183.24|2220.86|2204.86|2227.68|2211.68|2197.52|2181.52|6753
1638424800000|2021-12-02 06:00:00|2221.32|2205.32|2259.3|2243.3|2286.3|2270.3|2220.5|2204.5|7496
1638428400000|2021-12-02 07:00:00|2259.36|2243.36|2250.69|2234.69|2261.83|2245.83|2230.47|2214.47|8010
1638432000000|2021-12-02 08:00:00|2250.72|2234.72|2249.39|2233.39|2275.67|2259.67|2244.11|2228.11|7820
1638435600000|2021-12-02 09:00:00|2249.74|2233.74|2262.42|2246.42|2270.27|2254.27|2244.5|2228.5|8025
1638439200000|2021-12-02 10:00:00|2261.73|2245.73|2263.96|2247.96|2269.05|2253.05|2232|2216|7934
1638442800000|2021-12-02 11:00:00|2263.95|2247.95|2253.18|2237.18|2265.51|2249.51|2219.93|2203.93|7880
1638446400000|2021-12-02 12:00:00|2253.41|2237.41|2248.51|2232.51|2254.81|2238.81|2224.84|2208.84|8746
1638450000000|2021-12-02 13:00:00|2248.76|2232.76|2242.36|2226.36|2255.78|2239.78|2216.94|2200.94|8179
1638453600000|2021-12-02 14:00:00|2242.49|2226.49|2244.95|2228.95|2252.5|2236.5|2228|2212|2645
1638457200000|2021-12-02 15:00:00|2244.9|2228.9|2298.22|2282.22|2312|2296|2242.15|2226.15|4885
1638460800000|2021-12-02 16:00:00|2298.07|2282.07|2260.48|2244.48|2298.76|2282.76|2233.7|2217.7|9433
1638464400000|2021-12-02 17:00:00|2260.74|2244.74|2256.12|2240.12|2269.18|2253.18|2253.71|2237.71|7949
1638468000000|2021-12-02 18:00:00|2255.97|2239.97|2246.09|2230.09|2256.76|2240.76|2224.38|2208.38|8155
1638471600000|2021-12-02 19:00:00|2246.61|2230.61|2248.59|2232.59|2260.41|2244.41|2239.31|2223.31|6821
1638475200000|2021-12-02 20:00:00|2248.62|2232.62|2275.03|2259.03|2275.3|2259.3|2240.15|2224.15|6558
1638478800000|2021-12-02 21:00:00|2274.53|2258.53|2281.89|2265.89|2282.3|2266.3|2260.68|2244.68|5124
1638482400000|2021-12-02 22:00:00|2281.97|2265.97|2268.72|2252.72|2281.97|2265.97|2261.54|2245.54|4823
1638486000000|2021-12-02 23:00:00|2268.71|2252.71|2251.19|2235.19|2268.91|2252.91|2244.44|2228.44|6180
1638489600000|2021-12-03 00:00:00|2251.14|2235.14|2281.66|2265.66|2296.87|2280.87|2237.82|2221.82|6791
1638493200000|2021-12-03 01:00:00|2281.11|2265.11|2278.28|2262.28|2310.33|2294.33|2263.31|2247.31|7569
1638496800000|2021-12-03 02:00:00|2278.64|2262.64|2236.51|2220.51|2291.56|2275.56|2230.5|2214.5|7407
1638500400000|2021-12-03 03:00:00|2236.54|2220.54|2208.5|2192.5|2240.07|2224.07|2207.7|2191.7|6908
1638504000000|2021-12-03 04:00:00|2208.75|2192.75|2219.17|2203.17|2233.18|2217.18|2205.45|2189.45|5767
1638507600000|2021-12-03 05:00:00|2219.5|2203.5|2211.78|2195.78|2226.99|2210.99|2193.46|2177.46|7020
1638511200000|2021-12-03 06:00:00|2211.81|2195.81|2216.24|2200.24|2218.98|2202.98|2203.3|2187.3|6401
1638514800000|2021-12-03 07:00:00|2215.82|2199.82|2182.48|2166.48|2217.7|2201.7|2176.78|2160.78|6127
1638518400000|2021-12-03 08:00:00|2182.8|2166.8|2180.87|2164.87|2189.21|2173.21|2172.09|2156.09|6550
1638522000000|2021-12-03 09:00:00|2180.98|2164.98|2191.89|2175.89|2195.93|2179.93|2177.47|2161.47|4717
1638525600000|2021-12-03 10:00:00|2191.88|2175.88|2195.22|2179.22|2207.35|2191.35|2183.11|2167.11|6705
1638529200000|2021-12-03 11:00:00|2195.21|2179.21|2193.21|2177.21|2202.03|2186.03|2187.77|2171.77|5039
1638532800000|2021-12-03 12:00:00|2193.18|2177.18|2189.88|2173.88|2202.87|2186.87|2187.45|2171.45|5432
1638536400000|2021-12-03 13:00:00|2189.94|2173.94|2179.13|2163.13|2213.85|2197.85|2178.5|2162.5|6834
1638540000000|2021-12-03 14:00:00|2179.08|2163.08|2153.26|2137.26|2186.35|2170.35|2148.5|2132.5|7475
1638543600000|2021-12-03 15:00:00|2153.18|2137.18|2136.47|2120.47|2164.5|2148.5|2133.94|2117.94|8523
1638547200000|2021-12-03 16:00:00|2136.16|2120.16|2086.43|2070.43|2137.14|2121.14|2074.97|2058.97|9514
1638550800000|2021-12-03 17:00:00|2086.45|2070.45|2088.87|2072.87|2104.78|2088.78|2071.75|2055.75|8606
1638554400000|2021-12-03 18:00:00|2088.91|2072.91|2078.96|2062.96|2094.79|2078.79|2065.78|2049.78|7913
1638558000000|2021-12-03 19:00:00|2078.88|2062.88|2035.51|2019.51|2080.48|2064.48|2029|2013|9887
1638561600000|2021-12-03 20:00:00|2035.5|2019.5|2016.52|2000.52|2035.57|2019.57|1950.42|1934.42|11197
1638565200000|2021-12-03 21:00:00|2016.44|2000.44|2018.7|2002.7|2031.49|2015.49|2011.81|1995.81|9322
1638604800000|2021-12-04 08:00:00|1679.3|1663.3|1689.68|1673.68|1723.44|1707.44|1666.67|1651.77|10174
1638608400000|2021-12-04 09:00:00|1689.52|1673.52|1673.58|1657.58|1698.48|1682.48|1661.85|1645.85|9363
1638612000000|2021-12-04 10:00:00|1673.63|1657.63|1669.62|1653.62|1687.56|1671.56|1635.54|1619.54|9489
1638615600000|2021-12-04 11:00:00|1669.73|1653.73|1637.29|1621.29|1671.55|1655.55|1613.3|1597.3|9503
1638619200000|2021-12-04 12:00:00|1637.32|1621.32|1660.06|1644.06|1682.27|1666.27|1637.32|1621.32|8729
1638622800000|2021-12-04 13:00:00|1660.1|1644.1|1673|1657|1675.51|1659.51|1635.08|1619.08|8536
1638626400000|2021-12-04 14:00:00|1673.07|1657.07|1720.44|1704.44|1721.29|1705.29|1669|1653.48|8285
1638630000000|2021-12-04 15:00:00|1720.14|1704.14|1716.66|1700.66|1744.66|1728.66|1709.66|1693.66|8750
1638633600000|2021-12-04 16:00:00|1716.18|1700.18|1684.54|1668.54|1723.18|1707.18|1681.49|1665.49|7281
1638637200000|2021-12-04 17:00:00|1684.91|1668.91|1710.99|1694.99|1715.47|1699.47|1680.76|1664.76|6688
1638640800000|2021-12-04 18:00:00|1710.92|1694.92|1722.82|1706.82|1726.4|1710.4|1701.24|1688.46|6512
1638644400000|2021-12-04 19:00:00|1722.73|1706.73|1741.7|1725.7|1746.48|1730.48|1712.18|1696.18|6433
1638648000000|2021-12-04 20:00:00|1741.94|1725.94|1738.56|1722.56|1744.54|1728.54|1725.46|1709.46|6405
1638651600000|2021-12-04 21:00:00|1738.67|1722.67|1717.18|1701.18|1742.43|1726.43|1709.33|1693.33|6820
1638655200000|2021-12-04 22:00:00|1717.41|1701.41|1732.57|1716.57|1737.37|1721.37|1716.2|1700.2|4564
1638658800000|2021-12-04 23:00:00|1732.51|1716.51|1727.44|1711.44|1752.26|1736.26|1711.52|1695.52|6806
1638662400000|2021-12-05 00:00:00|1727.43|1711.43|1701.1|1685.1|1755.74|1739.74|1669.49|1656.6|9123
1638666000000|2021-12-05 01:00:00|1701.09|1685.09|1697.96|1681.96|1709.16|1693.16|1684.8|1668.8|7677
1638669600000|2021-12-05 02:00:00|1697.87|1681.87|1694.89|1678.89|1704.78|1688.78|1686.14|1670.14|6441
1638673200000|2021-12-05 03:00:00|1694.85|1678.85|1717.36|1701.36|1721.91|1705.91|1682.58|1666.58|6609
1638676800000|2021-12-05 04:00:00|1717.26|1701.26|1706.39|1690.39|1720.97|1704.97|1695.92|1679.92|5333
1638680400000|2021-12-05 05:00:00|1706.38|1690.38|1723.36|1707.36|1725.53|1709.53|1699.81|1683.81|5244
1638684000000|2021-12-05 06:00:00|1723.32|1707.32|1725.77|1709.77|1730.31|1714.31|1708.86|1692.86|5005
1638687600000|2021-12-05 07:00:00|1725.76|1709.76|1714.26|1698.26|1729.95|1713.95|1707.11|1691.11|5836
1638691200000|2021-12-05 08:00:00|1714.22|1698.22|1722.43|1706.43|1725.79|1709.79|1703.2|1687.2|5744
1638694800000|2021-12-05 09:00:00|1722.42|1706.42|1691.94|1675.94|1722.42|1706.42|1682.84|1666.84|7453
1638698400000|2021-12-05 10:00:00|1692.14|1676.14|1698.14|1682.14|1714.02|1698.02|1688.14|1672.14|6479
1638702000000|2021-12-05 11:00:00|1698.1|1682.1|1693.07|1677.07|1708.15|1692.15|1684.62|1668.62|6452
1638705600000|2021-12-05 12:00:00|1693.06|1677.06|1716.56|1700.56|1732.52|1716.52|1689.97|1673.97|7968
1638709200000|2021-12-05 13:00:00|1716.55|1700.55|1705.06|1689.06|1716.55|1700.55|1701.18|1685.18|6227
1638712800000|2021-12-05 14:00:00|1705.02|1689.02|1656.04|1640.04|1705.81|1689.81|1649.52|1633.52|9266
1638716400000|2021-12-05 15:00:00|1656.02|1640.02|1627.54|1611.54|1673.21|1660.1|1598.44|1582.44|10407
1638720000000|2021-12-05 16:00:00|1627.47|1611.47|1644.05|1628.05|1664.25|1649.71|1626.09|1610.09|10330
1638723600000|2021-12-05 17:00:00|1644.11|1628.11|1664.08|1648.08|1667.92|1651.92|1634.05|1618.05|8326
1638727200000|2021-12-05 18:00:00|1664.09|1648.09|1653.55|1637.55|1668.37|1652.37|1652.3|1636.3|6553
1638730800000|2021-12-05 19:00:00|1653.54|1637.54|1638.62|1622.62|1655|1639|1616.28|1600.28|8496
1638734400000|2021-12-05 20:00:00|1638.56|1622.56|1637.09|1619.59|1653.15|1637.15|1622.07|1606.07|7352
1638738000000|2021-12-05 21:00:00|1637.1|1619.6|1646.48|1628.98|1652.73|1635.23|1609.16|1591.66|8233
1638741600000|2021-12-05 22:00:00|1646.56|1629.06|1658.3|1642.3|1658.63|1642.63|1626.24|1610.24|4051
1638745200000|2021-12-05 23:00:00|1658.28|1642.28|1661.95|1645.95|1675.48|1659.48|1644.05|1628.05|6263
1638748800000|2021-12-06 00:00:00|1661.75|1645.75|1613.74|1597.74|1666.87|1650.87|1596.5|1580.5|8397
1638752400000|2021-12-06 01:00:00|1613.73|1597.73|1628.44|1612.44|1635.12|1619.12|1606.38|1590.38|8117
1638756000000|2021-12-06 02:00:00|1628.14|1612.14|1636.25|1620.25|1646.25|1630.25|1624.65|1608.65|6335
1638759600000|2021-12-06 03:00:00|1636.28|1620.28|1643.49|1627.49|1652.48|1636.48|1633.8|1617.8|6496
1638763200000|2021-12-06 04:00:00|1643.47|1627.47|1632.16|1616.16|1654.85|1638.85|1630.51|1614.51|5061
1638766800000|2021-12-06 05:00:00|1633.06|1617.06|1611.8|1595.8|1638.88|1622.88|1611.8|1595.8|4620
1638770400000|2021-12-06 06:00:00|1611.77|1595.77|1592.2|1576.2|1630.51|1614.51|1590.8|1574.8|6484
1638774000000|2021-12-06 07:00:00|1592.19|1576.19|1594.72|1578.72|1603.65|1587.65|1560.89|1544.89|8560
1638777600000|2021-12-06 08:00:00|1594.69|1578.69|1599.19|1583.19|1660.53|1644.53|1574.39|1558.39|9766
1638781200000|2021-12-06 09:00:00|1599.42|1583.42|1562.74|1546.74|1617.55|1601.55|1548.09|1532.09|9044
1638784800000|2021-12-06 10:00:00|1562.73|1546.73|1553.36|1537.36|1576.55|1560.55|1534.7|1518.7|8458
1638788400000|2021-12-06 11:00:00|1553.6|1537.6|1591.93|1575.93|1599.56|1583.56|1526.7|1510.7|8568
1638792000000|2021-12-06 12:00:00|1592.04|1576.04|1593.18|1577.18|1615.64|1599.64|1574.67|1558.67|8035
1638795600000|2021-12-06 13:00:00|1593.13|1577.13|1585.72|1569.72|1609.84|1593.84|1575.26|1559.26|7600
1638799200000|2021-12-06 14:00:00|1585.7|1569.7|1598.2|1582.2|1609.68|1593.68|1570.62|1554.62|8674
1638802800000|2021-12-06 15:00:00|1597.88|1581.88|1652.98|1636.98|1652.98|1636.98|1583.1|1567.1|8081
1638806400000|2021-12-06 16:00:00|1652.59|1636.59|1668.27|1652.27|1670.02|1654.02|1641.79|1625.79|6013
1638810000000|2021-12-06 17:00:00|1669.03|1653.03|1670.39|1654.39|1681.04|1665.04|1661.76|1645.76|6099
1638813600000|2021-12-06 18:00:00|1670.67|1654.67|1664.18|1648.18|1674.24|1658.24|1652.87|1636.87|6410
1638817200000|2021-12-06 19:00:00|1664.19|1648.19|1665.7|1649.7|1676.04|1660.04|1663.4|1647.4|4939
1638820800000|2021-12-06 20:00:00|1666.1|1650.1|1667.68|1651.68|1679.09|1663.09|1660.21|1644.21|5492
1638824400000|2021-12-06 21:00:00|1667.62|1651.62|1713.75|1697.75|1734.91|1718.91|1667.13|1651.13|5615
1638828000000|2021-12-06 22:00:00|1713.81|1697.81|1735.01|1719.01|1742.52|1726.52|1713.76|1697.76|5632
1638831600000|2021-12-06 23:00:00|1735.1|1719.1|1740.14|1724.14|1758.71|1742.71|1722.87|1706.87|7122
1638835200000|2021-12-07 00:00:00|1739.42|1723.42|1747.05|1731.05|1753.96|1737.96|1731.99|1715.99|5445
1638838800000|2021-12-07 01:00:00|1747.06|1731.06|1732.35|1716.35|1763.05|1747.05|1726.02|1710.02|5614
1638842400000|2021-12-07 02:00:00|1731.82|1715.82|1721.08|1705.08|1737.04|1721.04|1715.95|1699.95|5664
1638846000000|2021-12-07 03:00:00|1720.89|1704.89|1722.5|1706.5|1735.05|1719.05|1715.2|1699.2|5345
1638849600000|2021-12-07 04:00:00|1722.51|1706.51|1713.35|1697.35|1731.66|1715.66|1705.67|1689.67|5094
1638853200000|2021-12-07 05:00:00|1714.1|1698.1|1705.6|1689.6|1719.02|1703.02|1704.75|1688.75|4798
1638856800000|2021-12-07 06:00:00|1705.59|1689.59|1713.89|1697.89|1721.49|1705.49|1701.8|1685.8|4932
1638860400000|2021-12-07 07:00:00|1713.91|1697.91|1712.75|1696.75|1724.14|1708.14|1702.38|1686.38|6167
1638864000000|2021-12-07 08:00:00|1712.82|1696.82|1764.16|1748.16|1764.73|1748.73|1707.35|1691.35|7154
1638867600000|2021-12-07 09:00:00|1764.17|1748.17|1763.41|1747.41|1771.68|1755.68|1755.57|1739.57|7748
1638871200000|2021-12-07 10:00:00|1762.98|1746.98|1758.87|1742.87|1768.32|1752.32|1755.49|1739.49|5983
1638874800000|2021-12-07 11:00:00|1758.82|1742.82|1767.43|1751.43|1774.62|1758.62|1755.46|1739.46|5961
1638878400000|2021-12-07 12:00:00|1767.53|1751.53|1733.55|1717.55|1772.94|1756.94|1718.67|1702.67|7650
1638882000000|2021-12-07 13:00:00|1732.55|1716.55|1733.86|1717.86|1745.5|1729.5|1729.26|1713.26|6460
1638885600000|2021-12-07 14:00:00|1733.76|1717.76|1753.51|1737.51|1755.87|1739.87|1730.26|1714.26|7141
1638889200000|2021-12-07 15:00:00|1753.5|1737.5|1764.17|1748.17|1772.86|1756.86|1751.64|1735.64|7603
1638892800000|2021-12-07 16:00:00|1764.25|1748.25|1732.66|1716.66|1768.08|1752.08|1712.05|1696.05|7426
1638896400000|2021-12-07 17:00:00|1732.99|1716.99|1727.54|1711.54|1734.1|1718.1|1702.23|1686.23|7092
1638900000000|2021-12-07 18:00:00|1727.52|1711.52|1719.07|1703.07|1730.77|1714.77|1713.11|1697.11|5934
1638903600000|2021-12-07 19:00:00|1719.04|1703.04|1713.81|1697.81|1723.06|1707.06|1704.93|1688.93|6945
1638907200000|2021-12-07 20:00:00|1713.88|1697.88|1709.28|1693.28|1738.52|1722.52|1704.97|1688.97|7652
1638910800000|2021-12-07 21:00:00|1708.56|1692.56|1726.45|1710.45|1743.97|1727.97|1706.7|1690.7|6811
1638914400000|2021-12-07 22:00:00|1726.49|1710.49|1711.59|1695.59|1734.81|1718.81|1706.5|1690.5|5073
1638918000000|2021-12-07 23:00:00|1711.71|1695.71|1723.99|1707.99|1733.24|1717.24|1706.77|1690.77|5930
1638921600000|2021-12-08 00:00:00|1724.18|1708.18|1740.11|1724.11|1749.24|1733.24|1704.15|1688.15|7230
1638925200000|2021-12-08 01:00:00|1740.82|1724.82|1743.82|1727.82|1749.48|1733.48|1735.83|1719.83|6572
1638928800000|2021-12-08 02:00:00|1743.83|1727.83|1736.62|1720.62|1758.76|1742.76|1735.44|1719.44|6380
1638932400000|2021-12-08 03:00:00|1736.23|1720.23|1736.76|1720.76|1760.69|1744.69|1731.79|1715.79|6443
1638936000000|2021-12-08 04:00:00|1736.91|1720.91|1765.08|1749.08|1772.09|1756.09|1736.31|1720.31|6264
1638939600000|2021-12-08 05:00:00|1765.11|1749.11|1766.47|1750.47|1797.55|1781.55|1761.93|1745.93|6642
1638943200000|2021-12-08 06:00:00|1766.52|1750.52|1782|1766|1787.35|1771.35|1764.75|1748.75|6618
1638946800000|2021-12-08 07:00:00|1781.89|1765.89|1794.92|1778.92|1804.2|1788.2|1775.76|1759.76|6352
1638950400000|2021-12-08 08:00:00|1794.73|1778.73|1816.79|1800.79|1827.53|1811.53|1781.5|1765.5|6987
1638954000000|2021-12-08 09:00:00|1816.8|1800.8|1776.8|1760.8|1826.82|1810.82|1776.5|1760.5|6707
1638957600000|2021-12-08 10:00:00|1776.59|1760.59|1742.89|1726.89|1808.3|1792.3|1736.27|1720.27|7977
1638961200000|2021-12-08 11:00:00|1742.88|1726.88|1757.21|1741.21|1766.29|1750.29|1730.09|1714.09|9568
1638964800000|2021-12-08 12:00:00|1757.12|1741.12|1777.78|1761.78|1778.67|1762.67|1747.83|1731.83|8555
1638968400000|2021-12-08 13:00:00|1778.08|1762.08|1785.33|1769.33|1804.19|1788.19|1774.02|1758.02|7816
1638972000000|2021-12-08 14:00:00|1785.29|1769.29|1827.98|1811.98|1839.5|1823.5|1778.06|1762.06|8899
1638975600000|2021-12-08 15:00:00|1828|1812|1832.95|1816.95|1842.48|1826.48|1809.5|1793.5|8671
1638979200000|2021-12-08 16:00:00|1832.76|1816.76|1804.86|1788.86|1832.76|1816.76|1792.79|1776.79|7199
1638982800000|2021-12-08 17:00:00|1804.93|1788.93|1795.97|1779.97|1810.32|1794.32|1791.69|1775.69|6370
1638986400000|2021-12-08 18:00:00|1795.93|1779.93|1807.55|1791.55|1809.91|1793.91|1789.61|1773.61|6042
1638990000000|2021-12-08 19:00:00|1807.63|1791.63|1807.75|1791.75|1812.66|1796.66|1795.83|1779.83|6174
1638993600000|2021-12-08 20:00:00|1807.76|1791.76|1848.11|1832.11|1855.86|1839.86|1798.1|1782.1|6196
1638997200000|2021-12-08 21:00:00|1848.26|1832.26|1846.66|1830.66|1854.56|1838.56|1831.86|1815.86|6128
1639000800000|2021-12-08 22:00:00|1846.65|1830.65|1833.73|1817.73|1853.01|1837.01|1827.28|1811.28|4730
1639004400000|2021-12-08 23:00:00|1833.89|1817.89|1882.75|1866.75|1882.9|1866.9|1833.64|1817.64|5794
1639008000000|2021-12-09 00:00:00|1882.71|1866.71|1848.01|1832.01|1884.5|1868.5|1846.9|1830.9|7228
1639011600000|2021-12-09 01:00:00|1848.07|1832.07|1837.91|1821.91|1855.75|1839.75|1837.3|1821.3|5549
1639015200000|2021-12-09 02:00:00|1837.86|1821.86|1804.22|1788.22|1841.17|1825.17|1802.52|1786.52|6810
1639018800000|2021-12-09 03:00:00|1804.26|1788.26|1775.28|1759.28|1804.38|1788.38|1773.56|1757.56|5863
1639022400000|2021-12-09 04:00:00|1775.27|1759.27|1780.87|1764.87|1783.88|1767.88|1773.57|1757.57|5365
1639026000000|2021-12-09 05:00:00|1780.83|1764.83|1776.08|1760.08|1782.04|1766.04|1767.56|1751.56|4257
1639029600000|2021-12-09 06:00:00|1776.07|1760.07|1770.4|1754.4|1783.95|1767.95|1762.35|1746.35|5091
1639033200000|2021-12-09 07:00:00|1770.41|1754.41|1762.1|1746.1|1779.29|1763.29|1747.31|1731.31|7148
1639036800000|2021-12-09 08:00:00|1762.08|1746.08|1748.11|1732.11|1769.78|1753.78|1738.38|1722.38|7569
1639040400000|2021-12-09 09:00:00|1748.1|1732.1|1742.42|1726.42|1748.1|1732.1|1721.66|1705.66|8047
1639044000000|2021-12-09 10:00:00|1742.41|1726.41|1734.02|1718.02|1746.04|1730.04|1726.05|1710.05|7048
1639047600000|2021-12-09 11:00:00|1734|1718|1725.15|1709.15|1736.92|1720.92|1721.44|1705.44|6088
1639051200000|2021-12-09 12:00:00|1725.12|1709.12|1730.6|1714.6|1740.38|1724.38|1712.45|1696.45|6550
1639054800000|2021-12-09 13:00:00|1730.58|1714.58|1727.85|1711.85|1736.47|1720.47|1712.97|1696.97|6002
1639058400000|2021-12-09 14:00:00|1727.99|1711.99|1687.69|1671.69|1734.3|1718.3|1684.4|1668.4|7678
1639062000000|2021-12-09 15:00:00|1687.68|1671.68|1691.55|1675.55|1702.15|1686.15|1673.08|1657.08|8786
1639065600000|2021-12-09 16:00:00|1691.52|1675.52|1680.44|1664.44|1697.56|1681.56|1678.61|1662.61|7285
1639069200000|2021-12-09 17:00:00|1680.25|1664.25|1656.8|1640.8|1690.02|1674.02|1653.07|1637.07|6058
1639072800000|2021-12-09 18:00:00|1656.85|1640.85|1636.68|1620.68|1669.13|1653.13|1628.29|1612.29|8341
1639076400000|2021-12-09 19:00:00|1636.47|1620.47|1629.76|1613.76|1645.85|1629.85|1628.76|1612.76|7244
1639080000000|2021-12-09 20:00:00|1629.71|1613.71|1633.6|1617.6|1636.69|1620.69|1620|1604|7748
1639083600000|2021-12-09 21:00:00|1633.42|1617.42|1651.35|1635.35|1658.75|1642.75|1626.38|1610.38|6331
1639087200000|2021-12-09 22:00:00|1650.91|1634.91|1645.5|1629.5|1662.25|1646.25|1641.55|1625.55|1518
1639090800000|2021-12-09 23:00:00|1645.9|1629.9|1625.3|1609.3|1655.93|1639.93|1625.3|1609.3|1681
1639094400000|2021-12-10 00:00:00|1626.09|1610.09|1630.85|1614.85|1661.5|1645.5|1624.8|1608.8|3446
1639098000000|2021-12-10 01:00:00|1631.98|1615.98|1631.5|1615.5|1642.5|1626.5|1620.19|1604.19|2776
1639101600000|2021-12-10 02:00:00|1631.42|1615.42|1629.86|1613.86|1638.86|1622.86|1623.3|1607.3|2371
1639105200000|2021-12-10 03:00:00|1629.8|1613.8|1615.9|1599.9|1634.28|1618.28|1615.22|1599.22|1776
1639108800000|2021-12-10 04:00:00|1615.5|1599.5|1608.6|1592.6|1638.5|1622.5|1604.58|1588.58|2166
1639112400000|2021-12-10 05:00:00|1609.02|1593.02|1610.38|1594.38|1621.18|1605.18|1603.5|1587.5|1896
1639116000000|2021-12-10 06:00:00|1610.5|1594.5|1584.31|1568.31|1618.85|1602.85|1583.31|1567.31|2123
1639119600000|2021-12-10 07:00:00|1583.79|1567.79|1566.61|1550.61|1597.72|1581.72|1561|1545|2872
1639123200000|2021-12-10 08:00:00|1566.81|1550.81|1586|1570|1591.71|1575.71|1564.5|1548.5|2612
1639126800000|2021-12-10 09:00:00|1586.1|1570.1|1601.92|1585.92|1603.65|1587.65|1580.94|1564.94|2156
1639130400000|2021-12-10 10:00:00|1601.5|1585.5|1596.42|1580.42|1607.34|1591.34|1592.1|1576.1|1968
1639134000000|2021-12-10 11:00:00|1596.3|1580.3|1615.41|1599.41|1619.49|1603.49|1594.48|1578.48|2097
1639137600000|2021-12-10 12:00:00|1615.47|1599.47|1625.5|1609.5|1632.16|1616.16|1613.41|1597.41|1497
1639141200000|2021-12-10 13:00:00|1625|1609|1634.5|1618.5|1641.25|1625.25|1606.5|1590.5|1146
1639144800000|2021-12-10 14:00:00|1634.6|1618.6|1570|1554|1642.65|1626.65|1565.25|1549.25|1003
1639148400000|2021-12-10 15:00:00|1569.5|1553.5|1562.5|1546.5|1583|1567|1550.8|1534.8|1043
1639152000000|2021-12-10 16:00:00|1562.65|1546.65|1542.5|1526.5|1562.65|1546.65|1531.95|1515.95|1019
1639155600000|2021-12-10 17:00:00|1542.4|1526.4|1548.5|1532.5|1551.65|1535.65|1531.75|1515.75|519
1639159200000|2021-12-10 18:00:00|1548.65|1532.65|1551.5|1535.5|1567.5|1551.5|1546.6|1530.6|456
1639162800000|2021-12-10 19:00:00|1552.5|1536.5|1571|1555|1574.5|1558.5|1548.5|1532.5|389
1639166400000|2021-12-10 20:00:00|1570.95|1554.95|1581.85|1565.85|1582.85|1566.85|1569.35|1553.35|424
1639170000000|2021-12-10 21:00:00|1581.6|1565.6|1561.24|1545.24|1583.52|1567.52|1561.24|1545.24|1754
1639209600000|2021-12-11 08:00:00|1558.66|1542.66|1570.4|1554.4|1594.9|1578.9|1551.45|1535.45|3907
1639213200000|2021-12-11 09:00:00|1570.76|1554.76|1619.07|1603.07|1626.88|1610.88|1566.72|1550.72|3372
1639216800000|2021-12-11 10:00:00|1619.18|1603.18|1677.22|1661.22|1681.58|1665.58|1616.63|1600.63|3679
1639220400000|2021-12-11 11:00:00|1677.51|1661.51|1620.19|1604.19|1677.72|1661.72|1618.58|1602.58|3120
1639224000000|2021-12-11 12:00:00|1620.39|1604.39|1613.34|1597.34|1624.48|1608.48|1611.88|1595.88|2039
1639227600000|2021-12-11 13:00:00|1613.35|1597.35|1605.05|1589.05|1619.83|1603.83|1595.85|1579.85|2989
1639231200000|2021-12-11 14:00:00|1604.78|1588.78|1603.8|1587.8|1607.74|1591.74|1594.74|1578.74|2192
1639234800000|2021-12-11 15:00:00|1603.79|1587.79|1612.54|1596.54|1612.77|1596.77|1599.77|1583.77|2036
1639238400000|2021-12-11 16:00:00|1612.52|1596.52|1614.19|1598.19|1628.63|1612.63|1607.36|1591.36|3036
1639242000000|2021-12-11 17:00:00|1614.29|1598.29|1601.8|1585.8|1616.58|1600.58|1595.65|1579.65|1732
1639245600000|2021-12-11 18:00:00|1601.58|1585.58|1595.59|1579.59|1603.27|1587.27|1592.5|1576.5|1539
1639249200000|2021-12-11 19:00:00|1595.6|1579.6|1572.16|1556.16|1596.44|1580.44|1569.89|1553.89|1615
1639252800000|2021-12-11 20:00:00|1572.23|1556.23|1575.36|1559.36|1587.1|1571.1|1572.12|1556.12|1802
1639256400000|2021-12-11 21:00:00|1575.51|1559.51|1580.95|1564.95|1584.64|1568.64|1567.36|1551.36|1700
1639260000000|2021-12-11 22:00:00|1580.83|1564.83|1582.81|1566.81|1593.33|1577.33|1578.61|1562.61|1114
1639263600000|2021-12-11 23:00:00|1582.77|1566.77|1596.6|1580.6|1601.11|1585.11|1581.52|1565.52|2557
1639267200000|2021-12-12 00:00:00|1596.82|1580.82|1587.41|1571.41|1602.26|1586.26|1584.13|1568.13|2542
1639270800000|2021-12-12 01:00:00|1587.29|1571.29|1574.05|1558.05|1593.06|1577.06|1574.05|1558.05|1766
1639274400000|2021-12-12 02:00:00|1574.11|1558.11|1573.06|1557.06|1584.05|1568.05|1570.59|1554.59|1899
1639278000000|2021-12-12 03:00:00|1573.04|1557.04|1577.86|1561.86|1583.98|1567.98|1573.04|1557.04|1361
1639281600000|2021-12-12 04:00:00|1577.85|1561.85|1560.53|1544.53|1579.6|1563.6|1555.71|1539.71|1870
1639285200000|2021-12-12 05:00:00|1560.71|1544.71|1566.82|1550.82|1574.14|1558.14|1560.71|1544.71|1548
1639288800000|2021-12-12 06:00:00|1567.04|1551.04|1574.35|1558.35|1579.29|1563.29|1561.37|1545.37|1540
1639292400000|2021-12-12 07:00:00|1574.45|1558.45|1577.03|1561.03|1581.16|1565.16|1571.88|1555.88|1222
1639296000000|2021-12-12 08:00:00|1577.11|1561.11|1553.19|1537.19|1579.49|1563.49|1548.43|1532.43|1707
1639299600000|2021-12-12 09:00:00|1552.96|1536.96|1542.54|1526.54|1558.82|1542.82|1537.44|1521.44|1816
1639303200000|2021-12-12 10:00:00|1542.49|1526.49|1557.71|1541.71|1558.52|1542.52|1535.07|1519.07|2236
1639306800000|2021-12-12 11:00:00|1557.67|1541.67|1566.8|1550.8|1573.53|1557.53|1553.76|1537.76|2205
1639310400000|2021-12-12 12:00:00|1566.53|1550.53|1570.76|1554.76|1586.11|1570.11|1566.38|1550.38|2399
1639314000000|2021-12-12 13:00:00|1570.81|1554.81|1581.13|1565.13|1584.1|1571.9|1569.52|1553.52|1591
1639317600000|2021-12-12 14:00:00|1581.59|1565.59|1581.72|1565.72|1587.71|1571.71|1576.2|1560.2|1538
1639321200000|2021-12-12 15:00:00|1581.75|1565.75|1572.47|1556.47|1584.13|1568.13|1569.47|1553.47|1244
1639324800000|2021-12-12 16:00:00|1572.61|1556.61|1586.01|1570.01|1586.01|1570.01|1569.6|1553.6|1098
1639328400000|2021-12-12 17:00:00|1586|1570|1604.37|1588.37|1610.54|1594.54|1585.64|1569.64|3124
1639332000000|2021-12-12 18:00:00|1604.62|1588.62|1619.88|1603.88|1622.36|1606.36|1604.62|1588.62|2852
1639335600000|2021-12-12 19:00:00|1619.91|1603.91|1615.28|1599.28|1623.66|1607.66|1611.11|1595.11|1826
1639339200000|2021-12-12 20:00:00|1615.37|1599.37|1627.82|1610.32|1627.82|1610.32|1613.09|1597.09|1397
1639342800000|2021-12-12 21:00:00|1627.93|1610.43|1619.41|1601.91|1627.93|1610.43|1614.42|1596.92|1180
1639346400000|2021-12-12 22:00:00|1619.73|1602.23|1620.25|1604.25|1622.85|1606.64|1613.4|1597.4|906
1639350000000|2021-12-12 23:00:00|1619.5|1603.5|1609|1593|1626.5|1610.5|1603.5|1587.5|1834
1639353600000|2021-12-13 00:00:00|1608.82|1592.82|1588.92|1572.92|1617.15|1601.15|1583.3|1567.3|1973
1639357200000|2021-12-13 01:00:00|1588.98|1572.98|1551.6|1535.6|1588.98|1572.98|1551.6|1535.6|2047
1639360800000|2021-12-13 02:00:00|1551|1535|1550|1534|1564.5|1548.5|1546.13|1530.13|1264
1639364400000|2021-12-13 03:00:00|1549.1|1533.1|1547.13|1531.13|1552.1|1536.1|1545.5|1529.5|1031
1639368000000|2021-12-13 04:00:00|1547.1|1531.1|1551.08|1535.08|1552.37|1536.37|1542.22|1526.22|810
1639371600000|2021-12-13 05:00:00|1551|1535|1580.25|1564.25|1580.3|1564.3|1540.85|1524.85|1542
1639375200000|2021-12-13 06:00:00|1580.3|1564.3|1549.5|1533.5|1587.82|1571.82|1543.49|1527.49|1638
1639378800000|2021-12-13 07:00:00|1549.4|1533.4|1536.86|1520.86|1554|1538|1533.5|1517.5|1448
1639382400000|2021-12-13 08:00:00|1537.5|1521.5|1564.36|1548.36|1568.3|1552.3|1524.5|1508.5|1975
1639386000000|2021-12-13 09:00:00|1564.25|1548.25|1558|1542|1569.68|1553.68|1549.5|1533.5|1541
1639389600000|2021-12-13 10:00:00|1557.38|1541.38|1552.5|1536.5|1560.67|1544.67|1542.48|1526.48|1672
1639393200000|2021-12-13 11:00:00|1552|1536|1556.5|1540.5|1557.97|1541.97|1546.32|1530.32|1277
1639396800000|2021-12-13 12:00:00|1556.6|1540.6|1550.67|1534.67|1561.5|1545.5|1541.6|1525.6|1386
1639400400000|2021-12-13 13:00:00|1550.49|1534.49|1540.51|1524.51|1550.67|1534.67|1525.44|1509.44|1566
1639404000000|2021-12-13 14:00:00|1540.2|1524.2|1509.48|1493.48|1540.3|1524.3|1495|1479|2403
1639407600000|2021-12-13 15:00:00|1509.45|1493.45|1468.78|1452.78|1509.9|1493.9|1450.4|1434.4|2763
1639411200000|2021-12-13 16:00:00|1468.67|1452.67|1471.27|1455.27|1483.3|1467.3|1454.65|1438.65|2978
1639414800000|2021-12-13 17:00:00|1472.01|1456.01|1481|1465|1499.5|1483.5|1467.75|1451.75|1731
1639418400000|2021-12-13 18:00:00|1481.5|1465.5|1468|1452|1485.44|1469.44|1461.6|1445.6|1223
1639422000000|2021-12-13 19:00:00|1467.5|1451.5|1416.09|1400.09|1467.5|1451.5|1383.95|1367.95|3333
1639425600000|2021-12-13 20:00:00|1416.17|1400.17|1413|1397|1428.5|1412.5|1402.5|1386.5|1949
1639429200000|2021-12-13 21:00:00|1413.45|1397.45|1423.14|1407.14|1426.75|1410.75|1401|1385|1723
1639432800000|2021-12-13 22:00:00|1423.44|1407.44|1438.09|1422.09|1442.18|1426.18|1416.49|1400.49|1781
1639436400000|2021-12-13 23:00:00|1438|1422|1423.62|1407.62|1440.5|1424.5|1421.34|1405.34|2033
1639440000000|2021-12-14 00:00:00|1423.57|1407.57|1439.5|1423.5|1447.3|1431.3|1409.5|1393.5|2132
1639443600000|2021-12-14 01:00:00|1439.67|1423.67|1428|1412|1440.6|1424.6|1413.55|1397.55|1683
1639447200000|2021-12-14 02:00:00|1427.5|1411.5|1430.83|1414.83|1433.52|1417.52|1412.79|1396.79|1638
1639450800000|2021-12-14 03:00:00|1431.08|1415.08|1429.5|1413.5|1436.84|1420.84|1416.5|1400.5|1617
1639454400000|2021-12-14 04:00:00|1429.2|1413.2|1419.84|1403.84|1435.53|1419.53|1415.46|1399.46|1508
1639458000000|2021-12-14 05:00:00|1419.56|1403.56|1411.48|1395.48|1433.52|1417.52|1410.6|1394.6|1251
1639461600000|2021-12-14 06:00:00|1411.63|1395.63|1427.03|1411.03|1430.4|1414.4|1400.5|1384.5|1880
1639465200000|2021-12-14 07:00:00|1427.06|1411.06|1447.59|1431.59|1451.3|1435.3|1426.88|1410.88|1758
1639468800000|2021-12-14 08:00:00|1447.69|1431.69|1458.92|1442.92|1461|1445|1445.5|1429.5|2182
1639472400000|2021-12-14 09:00:00|1459.32|1443.32|1432.5|1416.5|1459.94|1443.94|1431.6|1415.6|1393
1639476000000|2021-12-14 10:00:00|1432.88|1416.88|1458|1442|1459.85|1443.85|1432.29|1416.29|1604
1639479600000|2021-12-14 11:00:00|1457.82|1441.82|1478.16|1462.16|1481.53|1465.53|1454.92|1438.92|1748
1639483200000|2021-12-14 12:00:00|1478.29|1462.29|1477.9|1461.9|1495.25|1479.25|1477.9|1461.9|1929
1639486800000|2021-12-14 13:00:00|1478.13|1462.13|1462.5|1446.5|1486.05|1470.05|1448.75|1432.75|1529
1639490400000|2021-12-14 14:00:00|1462|1446|1468.5|1452.5|1469.35|1453.35|1448.5|1432.5|1511
1639494000000|2021-12-14 15:00:00|1468|1452|1449.59|1433.59|1481.55|1465.55|1443.5|1427.5|1823
1639497600000|2021-12-14 16:00:00|1449.55|1433.55|1445.5|1429.5|1461.5|1445.5|1436|1420|1827
1639501200000|2021-12-14 17:00:00|1445.14|1429.14|1441|1425|1464.3|1448.3|1438.94|1422.94|1530
1639504800000|2021-12-14 18:00:00|1440.5|1424.5|1449.15|1433.15|1455.85|1439.85|1434|1418|1971
1639508400000|2021-12-14 19:00:00|1448.94|1432.94|1464|1448|1477.54|1461.54|1447.5|1431.5|2317
1639512000000|2021-12-14 20:00:00|1463.59|1447.59|1498.31|1482.31|1503|1487|1463.48|1447.48|2774
1639515600000|2021-12-14 21:00:00|1498.39|1482.39|1503.6|1487.6|1515.5|1499.5|1492.51|1476.51|2500
1639519200000|2021-12-14 22:00:00|1503.66|1487.66|1497.5|1481.5|1507.37|1491.37|1493.5|1477.5|1460
1639522800000|2021-12-14 23:00:00|1497.15|1481.15|1506.5|1490.5|1508.5|1492.5|1490.6|1474.6|2243
1639526400000|2021-12-15 00:00:00|1506.56|1490.56|1498.5|1482.5|1517.3|1501.3|1495.22|1479.22|2176
1639530000000|2021-12-15 01:00:00|1498.14|1482.14|1504|1488|1507|1491|1491.5|1475.5|1766
1639533600000|2021-12-15 02:00:00|1503.72|1487.72|1506|1490|1510.01|1494.01|1487.42|1471.42|1876
1639537200000|2021-12-15 03:00:00|1506.2|1490.2|1502.9|1486.9|1513.92|1497.92|1498.5|1482.5|1504
1639540800000|2021-12-15 04:00:00|1503|1487|1521.56|1505.56|1528.5|1512.5|1493.35|1477.35|2019
1639544400000|2021-12-15 05:00:00|1521.5|1505.5|1509.37|1493.37|1527.51|1511.51|1506.5|1490.5|1116
1639548000000|2021-12-15 06:00:00|1509.1|1493.1|1500.06|1484.06|1512.99|1496.99|1497.34|1481.34|1400
1639551600000|2021-12-15 07:00:00|1500.21|1484.21|1511.33|1495.33|1512.39|1496.39|1494.7|1478.7|1675
1639555200000|2021-12-15 08:00:00|1511.34|1495.34|1513.5|1497.5|1526.95|1510.95|1510.33|1494.33|2096
1639558800000|2021-12-15 09:00:00|1513.45|1497.45|1511.1|1495.1|1513.55|1497.55|1507.5|1491.5|1110
1639562400000|2021-12-15 10:00:00|1511|1495|1502.97|1486.97|1514.5|1498.5|1499.2|1483.2|1157
1639566000000|2021-12-15 11:00:00|1503.15|1487.15|1498.38|1482.38|1508.5|1492.5|1496.85|1480.85|1120
1639569600000|2021-12-15 12:00:00|1498|1482|1470.5|1454.5|1504.13|1488.13|1470.5|1454.5|1626
1639573200000|2021-12-15 13:00:00|1470.1|1454.1|1479|1463|1485|1469|1468.8|1452.8|1549
1639576800000|2021-12-15 14:00:00|1478.62|1462.62|1463.15|1447.15|1485.2|1469.2|1458.5|1442.5|1478
1639580400000|2021-12-15 15:00:00|1462.9|1446.9|1425.52|1409.52|1467.1|1451.1|1424.75|1408.75|2577
1639584000000|2021-12-15 16:00:00|1425.33|1409.33|1445.7|1429.7|1445.7|1429.7|1424.37|1408.37|2054
1639587600000|2021-12-15 17:00:00|1445.5|1429.5|1446.42|1430.42|1454.11|1438.11|1438.22|1422.22|1449
1639591200000|2021-12-15 18:00:00|1445.92|1429.92|1471.57|1455.57|1488.15|1472.15|1445.15|1429.15|2586
1639594800000|2021-12-15 19:00:00|1471.46|1455.46|1522|1506|1538.67|1522.67|1450.29|1438.02|7618
1639598400000|2021-12-15 20:00:00|1522.18|1506.18|1545.16|1529.16|1554.78|1538.78|1518.37|1502.37|3984
1639602000000|2021-12-15 21:00:00|1545.66|1529.66|1552.1|1536.1|1559.34|1543.34|1542.75|1526.75|2524
1639605600000|2021-12-15 22:00:00|1552.4|1536.4|1531|1515|1554.31|1538.31|1528.6|1512.6|1252
1639609200000|2021-12-15 23:00:00|1530.92|1514.92|1528|1512|1534.5|1518.5|1523.58|1507.58|1849
1639612800000|2021-12-16 00:00:00|1527.97|1511.97|1537|1521|1545.45|1529.45|1525.7|1509.7|2274
1639616400000|2021-12-16 01:00:00|1536.92|1520.92|1536.77|1520.77|1539.5|1523.5|1526.42|1510.42|1615
1639620000000|2021-12-16 02:00:00|1536.3|1520.3|1533.5|1517.5|1540.15|1524.15|1531|1515|1445
1639623600000|2021-12-16 03:00:00|1533.06|1517.06|1524.42|1508.42|1534.5|1518.5|1521.8|1505.8|1179
1639627200000|2021-12-16 04:00:00|1524.37|1508.37|1515.18|1499.18|1526.89|1510.89|1512.71|1496.71|1429
1639630800000|2021-12-16 05:00:00|1515.65|1499.65|1499.5|1483.5|1517.85|1501.85|1498.7|1482.7|1452
1639634400000|2021-12-16 06:00:00|1499.58|1483.58|1505.41|1489.41|1506.4|1490.4|1499.19|1483.19|1544
1639638000000|2021-12-16 07:00:00|1505.35|1489.35|1504.83|1488.83|1518.4|1502.4|1503.1|1487.1|1810
1639641600000|2021-12-16 08:00:00|1505.33|1489.33|1505.5|1489.5|1508.45|1492.45|1501.4|1485.4|1265
1639645200000|2021-12-16 09:00:00|1505.49|1489.49|1515.83|1499.83|1516.5|1500.5|1502.58|1486.58|1017
1639648800000|2021-12-16 10:00:00|1515.46|1499.46|1522.36|1506.36|1525|1509|1513.5|1497.5|1425
1639652400000|2021-12-16 11:00:00|1522.86|1506.86|1531.16|1515.16|1534.9|1518.9|1512.91|1496.91|1946
1639656000000|2021-12-16 12:00:00|1531.24|1515.24|1507.98|1491.98|1531.91|1515.91|1506.66|1490.66|2093
1639659600000|2021-12-16 13:00:00|1508.16|1492.16|1519|1503|1524.5|1508.5|1496.65|1480.65|2163
1639663200000|2021-12-16 14:00:00|1519.5|1503.5|1512.26|1496.26|1519.5|1503.5|1504.5|1488.5|1771
1639666800000|2021-12-16 15:00:00|1512.37|1496.37|1513.07|1497.07|1520.77|1504.77|1502.67|1486.67|1891
1639670400000|2021-12-16 16:00:00|1512.59|1496.59|1505.1|1489.1|1517.45|1501.45|1502.27|1486.27|2214
1639674000000|2021-12-16 17:00:00|1504.6|1488.6|1487.55|1471.55|1505.5|1489.5|1487.25|1471.25|1583
1639677600000|2021-12-16 18:00:00|1487.5|1471.5|1476.25|1460.25|1499.8|1483.8|1472.74|1456.74|1691
1639681200000|2021-12-16 19:00:00|1476.32|1460.32|1462.98|1446.98|1481.16|1465.16|1456.25|1440.25|1900
1639684800000|2021-12-16 20:00:00|1462.48|1446.48|1469.45|1453.45|1480.1|1464.1|1460.55|1444.55|1824
1639688400000|2021-12-16 21:00:00|1469.67|1453.67|1474.51|1458.51|1478.64|1462.64|1469.1|1453.1|1344
1639692000000|2021-12-16 22:00:00|1474.31|1458.31|1466.41|1450.41|1477.24|1461.24|1447.46|1431.46|1388
1639695600000|2021-12-16 23:00:00|1466.25|1450.25|1449.28|1433.28|1466.5|1450.5|1443.45|1427.45|1673
1639699200000|2021-12-17 00:00:00|1449.5|1433.5|1459.5|1443.5|1464.81|1448.81|1443.43|1427.43|1872
1639702800000|2021-12-17 01:00:00|1459|1443|1459.7|1443.7|1462.35|1446.35|1452.2|1436.2|468
1639706400000|2021-12-17 02:00:00|1459.5|1443.5|1458.5|1442.5|1460.5|1444.5|1448.05|1432.05|419
1639710000000|2021-12-17 03:00:00|1458.1|1442.1|1455.75|1439.75|1458.53|1442.53|1451.2|1435.2|340
1639713600000|2021-12-17 04:00:00|1455.5|1439.5|1463|1447|1465.5|1449.5|1455.5|1439.5|365
1639717200000|2021-12-17 05:00:00|1462.92|1446.92|1455.4|1439.4|1464.75|1448.75|1451.48|1435.48|929
1639720800000|2021-12-17 06:00:00|1455.72|1439.72|1447.94|1431.94|1457.92|1441.92|1447.94|1431.94|1096
1639724400000|2021-12-17 07:00:00|1448|1432|1432.5|1416.5|1448.01|1432.01|1419.5|1403.5|1921
1639728000000|2021-12-17 08:00:00|1432.53|1416.53|1439.5|1423.5|1444.8|1428.8|1430.17|1414.17|1553
1639731600000|2021-12-17 09:00:00|1439|1423|1439|1423|1440.2|1424.2|1429.19|1413.19|1437
1639735200000|2021-12-17 10:00:00|1439.25|1423.25|1419.9|1403.9|1439.6|1423.6|1412.13|1396.13|1644
1639738800000|2021-12-17 11:00:00|1419.84|1403.84|1423.61|1407.61|1432.5|1416.5|1416|1400|1654
1639742400000|2021-12-17 12:00:00|1423.5|1407.5|1423.19|1407.19|1432.68|1416.68|1413|1397|1662
1639746000000|2021-12-17 13:00:00|1423.04|1407.04|1421.5|1405.5|1432.44|1416.44|1417.62|1401.62|1331
1639749600000|2021-12-17 14:00:00|1422|1406|1395.9|1379.9|1423.5|1407.5|1376|1360|2945
1639753200000|2021-12-17 15:00:00|1395.5|1379.5|1431|1415|1432.6|1416.6|1382|1366|2766
1639756800000|2021-12-17 16:00:00|1430.85|1414.85|1471.5|1455.5|1487.79|1471.79|1428|1412|3321
1639760400000|2021-12-17 17:00:00|1471.43|1455.43|1445.5|1429.5|1471.5|1455.5|1441.5|1425.5|2019
1639764000000|2021-12-17 18:00:00|1445.02|1429.02|1468|1452|1470.17|1454.17|1443.33|1427.33|1367
1639767600000|2021-12-17 19:00:00|1467.88|1451.88|1463.5|1447.5|1471|1455|1459.65|1443.65|1295
1639771200000|2021-12-17 20:00:00|1463.4|1447.4|1446.13|1430.13|1464.08|1448.08|1438.5|1422.5|1280
1639774800000|2021-12-17 21:00:00|1445.73|1429.73|1479|1463|1485|1469|1442.8|1426.8|1298
1639814400000|2021-12-18 08:00:00|1528.77|1512.77|1524.79|1508.79|1541.79|1525.79|1516.5|1500.5|1545
1639818000000|2021-12-18 09:00:00|1524.82|1508.82|1552.2|1536.2|1553.05|1537.05|1524.78|1508.78|1478
1639821600000|2021-12-18 10:00:00|1551.82|1535.82|1565|1549|1570.59|1554.59|1544.65|1528.65|2234
1639825200000|2021-12-18 11:00:00|1564.92|1548.92|1548.55|1532.55|1565.5|1549.5|1546.1|1530.1|1174
1639828800000|2021-12-18 12:00:00|1548.65|1532.65|1546.5|1530.5|1561.32|1545.32|1542.98|1526.98|1191
1639832400000|2021-12-18 13:00:00|1546.1|1530.1|1542.5|1526.5|1558.78|1542.78|1540.5|1524.5|1669
1639836000000|2021-12-18 14:00:00|1542.13|1526.13|1572.5|1556.5|1597.15|1581.15|1541.45|1525.45|1982
1639839600000|2021-12-18 15:00:00|1572.25|1556.25|1565.5|1549.5|1586.6|1570.6|1562.1|1546.1|1745
1639843200000|2021-12-18 16:00:00|1565.39|1549.39|1561|1545|1572.36|1556.36|1557.18|1541.18|1466
1639846800000|2021-12-18 17:00:00|1560.9|1544.9|1574.27|1558.27|1579.5|1563.5|1556.78|1540.78|1493
1639850400000|2021-12-18 18:00:00|1574|1558|1594.24|1578.24|1595.35|1579.35|1570|1554|1620
1639854000000|2021-12-18 19:00:00|1594.15|1578.15|1611.65|1595.65|1612.35|1596.35|1575.3|1559.3|1854
1639857600000|2021-12-18 20:00:00|1612.3|1596.3|1614.4|1598.4|1617.4|1601.4|1599.83|1583.83|1695
1639861200000|2021-12-18 21:00:00|1614.52|1598.52|1611.79|1595.79|1617.57|1601.57|1600.35|1584.35|1337
1639864800000|2021-12-18 22:00:00|1611.5|1595.5|1606.5|1590.5|1618.25|1602.25|1605.45|1589.45|1063
1639868400000|2021-12-18 23:00:00|1606.12|1590.12|1566|1550|1606.12|1590.12|1563.23|1547.23|2131
1639872000000|2021-12-19 00:00:00|1565.5|1549.5|1559.98|1543.98|1566.12|1550.12|1551.87|1535.87|1742
1639875600000|2021-12-19 01:00:00|1559.67|1543.67|1551.19|1535.19|1571.5|1555.5|1542.6|1526.6|1929
1639879200000|2021-12-19 02:00:00|1551.69|1535.69|1571|1555|1574.35|1558.35|1549.57|1533.57|1725
1639882800000|2021-12-19 03:00:00|1570.92|1554.92|1588.92|1572.92|1604.29|1588.29|1570.5|1554.5|2540
1639886400000|2021-12-19 04:00:00|1589.2|1573.2|1588.02|1572.02|1594.88|1578.88|1583.5|1567.5|1525
1639890000000|2021-12-19 05:00:00|1587.7|1571.7|1573|1557|1590.51|1574.51|1570|1554|958
1639893600000|2021-12-19 06:00:00|1573.06|1557.06|1561.45|1545.45|1574.3|1558.3|1561.45|1545.45|1225
1639897200000|2021-12-19 07:00:00|1561.4|1545.4|1555.5|1539.5|1561.4|1545.4|1553.35|1537.35|879
1639900800000|2021-12-19 08:00:00|1555.79|1539.79|1546.15|1530.15|1560.5|1544.5|1545.31|1529.31|813
1639904400000|2021-12-19 09:00:00|1545.93|1529.93|1541.5|1525.5|1547.57|1531.57|1530.39|1514.39|1519
1639908000000|2021-12-19 10:00:00|1541.45|1525.45|1529.31|1513.31|1541.45|1525.45|1517.75|1501.75|1385
1639911600000|2021-12-19 11:00:00|1529.29|1513.29|1529.96|1513.96|1532.3|1516.3|1521.35|1505.35|1609
1639915200000|2021-12-19 12:00:00|1530.22|1514.22|1533.32|1517.32|1534.5|1518.5|1516.99|1500.99|1780
1639918800000|2021-12-19 13:00:00|1533.5|1517.5|1544|1528|1548.81|1532.81|1518.92|1502.92|2147
1639922400000|2021-12-19 14:00:00|1543.81|1527.81|1530.12|1514.12|1553.65|1537.65|1519.5|1503.5|2768
1639926000000|2021-12-19 15:00:00|1529.7|1513.7|1527.72|1511.72|1533.28|1517.28|1518.32|1502.32|1499
1639929600000|2021-12-19 16:00:00|1528.35|1512.35|1523|1507|1542|1526|1523|1507|1673
1639933200000|2021-12-19 17:00:00|1523.25|1507.25|1515.64|1499.64|1525.35|1509.35|1507.5|1491.5|1587
1639936800000|2021-12-19 18:00:00|1516.2|1500.2|1517.5|1501.5|1519.5|1503.5|1504.5|1488.5|1332
1639940400000|2021-12-19 19:00:00|1517.35|1501.35|1499.3|1483.3|1521.4|1505.4|1495.45|1479.45|1717
1639944000000|2021-12-19 20:00:00|1499.13|1483.13|1506.34|1488.84|1511.67|1494.17|1491.3|1475.3|1648
1639947600000|2021-12-19 21:00:00|1506.43|1488.93|1507.35|1489.85|1515.28|1497.78|1505.12|1487.62|1911
1639951200000|2021-12-19 22:00:00|1507.26|1489.76|1526.5|1510.5|1530.2|1514.2|1504.38|1486.88|1410
1639954800000|2021-12-19 23:00:00|1526.2|1510.2|1505.22|1489.22|1530.7|1514.7|1501.01|1485.01|1584
1639958400000|2021-12-20 00:00:00|1505.35|1489.35|1512.5|1496.5|1512.85|1496.85|1480.17|1464.17|1860
1639962000000|2021-12-20 01:00:00|1512.45|1496.45|1495.47|1479.47|1525.2|1509.2|1484.23|1468.23|2108
1639965600000|2021-12-20 02:00:00|1495.5|1479.5|1489.72|1473.72|1500.59|1484.59|1484.99|1468.99|1926
1639969200000|2021-12-20 03:00:00|1489.5|1473.5|1482.9|1466.9|1492.3|1476.3|1475.5|1459.5|1737
1639972800000|2021-12-20 04:00:00|1482.5|1466.5|1487.5|1471.5|1489.15|1473.15|1478.54|1462.54|1431
1639976400000|2021-12-20 05:00:00|1487.4|1471.4|1449|1433|1488.77|1472.77|1441.5|1425.5|1189
1639980000000|2021-12-20 06:00:00|1449.3|1433.3|1462|1446|1466|1450|1440.8|1424.8|1584
1639983600000|2021-12-20 07:00:00|1461.94|1445.94|1455.7|1439.7|1464|1448|1442.5|1426.5|1698
1639987200000|2021-12-20 08:00:00|1455.5|1439.5|1451.66|1435.66|1466.72|1450.72|1447|1431|1400
1639990800000|2021-12-20 09:00:00|1451.41|1435.41|1423.53|1407.53|1452.2|1436.2|1423|1407|1598
1639994400000|2021-12-20 10:00:00|1423.55|1407.55|1428.66|1412.66|1441.5|1425.5|1422|1406|1448
1639998000000|2021-12-20 11:00:00|1428.5|1412.5|1437.75|1421.75|1442.25|1426.25|1426.5|1410.5|1332
1640001600000|2021-12-20 12:00:00|1437.5|1421.5|1416.5|1400.5|1437.75|1421.75|1413.5|1397.5|1294
1640005200000|2021-12-20 13:00:00|1416.1|1400.1|1416.5|1400.5|1428|1412|1410.72|1394.72|1586
1640008800000|2021-12-20 14:00:00|1416.75|1400.75|1448|1432|1448.5|1432.5|1406.44|1390.44|2337
1640012400000|2021-12-20 15:00:00|1447.9|1431.9|1424.22|1408.22|1447.9|1431.9|1422.5|1406.5|1566
1640016000000|2021-12-20 16:00:00|1424.5|1408.5|1449.25|1433.25|1450.5|1434.5|1419|1403|1724
1640019600000|2021-12-20 17:00:00|1449.45|1433.45|1431.5|1415.5|1456.5|1440.5|1431.3|1415.3|1486
1640023200000|2021-12-20 18:00:00|1431.76|1415.76|1443.5|1427.5|1444.81|1428.81|1429.48|1413.48|1065
1640026800000|2021-12-20 19:00:00|1443.63|1427.63|1451.6|1435.6|1454.5|1438.5|1442.39|1426.39|1035
1640030400000|2021-12-20 20:00:00|1452.22|1436.22|1465.69|1449.69|1470.18|1454.18|1451.87|1435.87|1476
1640034000000|2021-12-20 21:00:00|1466|1450|1459.26|1443.26|1482.21|1466.21|1459.26|1443.26|1363
1640037600000|2021-12-20 22:00:00|1459.5|1443.5|1452.5|1436.5|1465.1|1449.1|1451.88|1435.88|565
1640041200000|2021-12-20 23:00:00|1453.15|1437.15|1458.5|1442.5|1468.78|1452.78|1453.15|1437.15|1151
1640044800000|2021-12-21 00:00:00|1458.65|1442.65|1451|1435|1465.35|1449.35|1450.7|1434.7|959
1640048400000|2021-12-21 01:00:00|1451.5|1435.5|1445.94|1429.94|1455|1439|1439.5|1423.5|885
1640052000000|2021-12-21 02:00:00|1445.89|1429.89|1444.75|1428.75|1449.45|1433.45|1442.5|1426.5|751
1640055600000|2021-12-21 03:00:00|1444.92|1428.92|1474|1458|1479.54|1463.54|1443.5|1427.5|1441
1640059200000|2021-12-21 04:00:00|1474.35|1458.35|1503.21|1487.21|1509.25|1493.25|1474.35|1458.35|2236
1640062800000|2021-12-21 05:00:00|1503|1487|1501|1485|1510|1494|1496|1480|1449
1640066400000|2021-12-21 06:00:00|1500.5|1484.5|1487.5|1471.5|1501.95|1485.95|1477.8|1461.8|1292
1640070000000|2021-12-21 07:00:00|1486.8|1470.8|1488.77|1472.77|1489.04|1473.04|1482.46|1466.46|897
1640073600000|2021-12-21 08:00:00|1488.98|1472.98|1504.5|1488.5|1506.25|1490.25|1485.95|1469.95|1426
1640077200000|2021-12-21 09:00:00|1504.45|1488.45|1498.62|1482.62|1509.2|1493.2|1498.33|1482.33|995
1640080800000|2021-12-21 10:00:00|1498.5|1482.5|1497.5|1481.5|1506.3|1490.3|1496.5|1480.5|990
1640084400000|2021-12-21 11:00:00|1497.75|1481.75|1498.65|1482.65|1503.07|1487.07|1495.21|1479.21|924
1640088000000|2021-12-21 12:00:00|1498.9|1482.9|1499|1483|1512.11|1496.11|1495.88|1479.88|1474
1640091600000|2021-12-21 13:00:00|1498.85|1482.85|1493|1477|1502.35|1486.35|1488.65|1472.65|829
1640095200000|2021-12-21 14:00:00|1493.32|1477.32|1487.13|1471.13|1495.59|1479.59|1483.22|1467.22|1040
1640098800000|2021-12-21 15:00:00|1487|1471|1480.5|1464.5|1490.5|1474.5|1472|1456|897
1640102400000|2021-12-21 16:00:00|1481|1465|1483.45|1467.45|1491.3|1475.3|1479|1463|886
1640106000000|2021-12-21 17:00:00|1483.4|1467.4|1480.75|1464.75|1488.2|1472.2|1479.65|1463.65|613
1640109600000|2021-12-21 18:00:00|1480.15|1464.15|1483.3|1467.3|1486.1|1470.1|1477.7|1461.7|846
1640113200000|2021-12-21 19:00:00|1483.38|1467.38|1497.63|1481.63|1503.5|1487.5|1482.08|1466.08|870
1640116800000|2021-12-21 20:00:00|1497.64|1481.64|1497.5|1481.5|1506.09|1490.09|1491.25|1475.25|984
1640120400000|2021-12-21 21:00:00|1497|1481|1508.22|1492.22|1508.4|1492.4|1495.09|1479.09|1169
1640124000000|2021-12-21 22:00:00|1507.5|1491.5|1509.41|1493.41|1511.3|1495.3|1504.58|1488.58|858
1640127600000|2021-12-21 23:00:00|1509.48|1493.48|1514.1|1498.1|1518.78|1502.78|1502.1|1486.1|1199
1640131200000|2021-12-22 00:00:00|1513.6|1497.6|1505.86|1489.86|1519.34|1503.34|1505.1|1489.1|1291
1640134800000|2021-12-22 01:00:00|1505.61|1489.61|1535.59|1519.59|1535.6|1519.6|1505.1|1489.1|1151
1640138400000|2021-12-22 02:00:00|1535.62|1519.62|1542.23|1526.23|1551.4|1535.4|1529.88|1513.88|1966
1640142000000|2021-12-22 03:00:00|1542.45|1526.45|1546.5|1530.5|1547.55|1531.55|1540.68|1524.68|1148
1640145600000|2021-12-22 04:00:00|1546.36|1530.36|1546.23|1530.23|1548.35|1532.35|1543.8|1527.8|713
1640149200000|2021-12-22 05:00:00|1546.35|1530.35|1536.53|1520.53|1546.45|1530.45|1534.48|1518.48|874
1640152800000|2021-12-22 06:00:00|1536.5|1520.5|1538.51|1522.51|1541|1525|1535.75|1519.75|663
1640156400000|2021-12-22 07:00:00|1538.6|1522.6|1548.42|1532.42|1551.2|1535.2|1538.6|1522.6|871
1640160000000|2021-12-22 08:00:00|1548.25|1532.25|1551|1535|1561.55|1545.55|1543.91|1527.91|1130
1640163600000|2021-12-22 09:00:00|1551.42|1535.42|1526.65|1510.65|1557.15|1541.15|1517.35|1501.35|1225
1640167200000|2021-12-22 10:00:00|1526.5|1510.5|1536.9|1520.9|1540.45|1524.45|1524.65|1508.65|918
1640170800000|2021-12-22 11:00:00|1537.35|1521.35|1549.83|1533.83|1549.83|1533.83|1537.25|1521.25|1154
1640174400000|2021-12-22 12:00:00|1549.81|1533.81|1516|1500|1557.61|1541.61|1509.5|1493.5|1796
1640178000000|2021-12-22 13:00:00|1515.25|1499.25|1531.5|1515.5|1602|1586|1514.45|1498.45|2351
1640181600000|2021-12-22 14:00:00|1531.25|1515.25|1550.5|1534.5|1551.86|1535.86|1527.23|1511.23|1690
1640185200000|2021-12-22 15:00:00|1550.25|1534.25|1569.35|1553.35|1569.4|1553.4|1548.16|1532.16|1815
1640188800000|2021-12-22 16:00:00|1569.31|1553.31|1565.72|1549.72|1587.09|1571.09|1563.2|1547.2|2439
1640192400000|2021-12-22 17:00:00|1565.9|1549.9|1555.96|1539.96|1569.25|1553.25|1547.5|1531.5|1480
1640196000000|2021-12-22 18:00:00|1555.99|1539.99|1561.5|1545.5|1573.4|1557.4|1551.85|1535.85|1295
1640199600000|2021-12-22 19:00:00|1561.1|1545.1|1571.35|1555.35|1571.5|1555.5|1556.5|1540.5|937
1640203200000|2021-12-22 20:00:00|1571.15|1555.15|1579.5|1563.5|1589.5|1573.5|1566.79|1550.79|1350
1640206800000|2021-12-22 21:00:00|1579.75|1563.75|1596.26|1580.26|1597.55|1581.55|1575.19|1559.19|1544
1640210400000|2021-12-22 22:00:00|1595.78|1579.78|1597.29|1581.29|1598.66|1582.66|1580.05|1564.05|974
1640214000000|2021-12-22 23:00:00|1597.32|1581.32|1629.5|1613.5|1660.5|1644.5|1587.5|1571.5|2339
1640217600000|2021-12-23 00:00:00|1629.85|1613.85|1626|1610|1648.5|1632.5|1600.2|1584.2|2521
1640221200000|2021-12-23 01:00:00|1626.2|1610.2|1655.5|1639.5|1660.66|1644.66|1619.44|1603.44|1754
1640224800000|2021-12-23 02:00:00|1654.56|1638.56|1688.05|1672.05|1707.27|1691.27|1644.45|1628.45|3260
1640228400000|2021-12-23 03:00:00|1688|1672|1713.28|1697.28|1721.63|1705.63|1677.31|1661.31|2661
1640232000000|2021-12-23 04:00:00|1713.37|1697.37|1690.5|1674.5|1717.3|1701.3|1686.5|1670.5|2252
1640235600000|2021-12-23 05:00:00|1690.39|1674.39|1677.5|1661.5|1698.3|1682.3|1676.36|1660.36|1511
1640239200000|2021-12-23 06:00:00|1677.06|1661.06|1689.4|1673.4|1693.5|1677.5|1671.5|1655.5|1580
1640242800000|2021-12-23 07:00:00|1689.21|1673.21|1651.5|1635.5|1691.25|1675.25|1646.75|1630.75|1841
1640246400000|2021-12-23 08:00:00|1651.55|1635.55|1675.5|1659.5|1686.55|1670.55|1649.26|1633.26|1828
1640250000000|2021-12-23 09:00:00|1674.96|1658.96|1660.33|1644.33|1674.96|1658.96|1652.7|1636.7|1089
1640253600000|2021-12-23 10:00:00|1660|1644|1676.5|1660.5|1687.35|1671.35|1660|1644|1447
1640257200000|2021-12-23 11:00:00|1677.15|1661.15|1676.5|1660.5|1699.17|1683.17|1671.55|1655.55|1675
1640260800000|2021-12-23 12:00:00|1676.35|1660.35|1691.5|1675.5|1703.5|1687.5|1676.06|1660.06|1726
1640264400000|2021-12-23 13:00:00|1691.6|1675.6|1691.54|1675.54|1707.39|1691.39|1687.3|1671.3|1358
1640268000000|2021-12-23 14:00:00|1691.35|1675.35|1733.4|1717.4|1741.12|1725.12|1687.93|1671.93|1958
1640271600000|2021-12-23 15:00:00|1733.8|1717.8|1756.78|1740.78|1758.59|1742.59|1732.59|1716.59|2268
1640275200000|2021-12-23 16:00:00|1757.13|1741.13|1790.5|1774.5|1790.55|1774.55|1750.29|1734.29|2492
1640278800000|2021-12-23 17:00:00|1790.39|1774.39|1787|1771|1808.56|1792.56|1774.85|1758.85|2742
1640282400000|2021-12-23 18:00:00|1786.4|1770.4|1793.41|1777.41|1807.5|1791.5|1785.8|1769.8|2824
1640286000000|2021-12-23 19:00:00|1793.91|1777.91|1803.31|1787.31|1808.57|1792.57|1786.7|1770.7|2181
1640289600000|2021-12-23 20:00:00|1802.81|1786.81|1800.7|1784.7|1814.77|1798.77|1791.14|1775.14|2189
1640293200000|2021-12-23 21:00:00|1801.5|1785.5|1796.13|1780.13|1817.69|1801.69|1793.16|1777.16|2584
1640296800000|2021-12-23 22:00:00|1796.16|1780.16|1804.52|1788.52|1822.6|1806.6|1795.98|1779.98|1779
1640300400000|2021-12-23 23:00:00|1804.66|1788.66|1825.37|1809.37|1833.33|1817.33|1804.58|1788.58|2196
1640304000000|2021-12-24 00:00:00|1825.61|1809.61|1800.43|1784.43|1827.41|1811.41|1796.15|1780.15|2771
1640307600000|2021-12-24 01:00:00|1800.3|1784.3|1799.3|1783.3|1834.46|1818.58|1798.03|1782.03|2430
1640311200000|2021-12-24 02:00:00|1799.24|1783.24|1777.17|1761.17|1799.51|1783.51|1776.3|1760.3|1806
1640314800000|2021-12-24 03:00:00|1777.23|1761.23|1768.98|1752.98|1781.21|1765.21|1762.54|1746.54|2021
1640318400000|2021-12-24 04:00:00|1768.99|1752.99|1769.34|1753.34|1773.6|1757.6|1764.81|1748.81|1110
1640322000000|2021-12-24 05:00:00|1769.25|1753.25|1772.95|1756.95|1773.23|1757.23|1750.13|1734.13|1477
1640325600000|2021-12-24 06:00:00|1772.7|1756.7|1782.57|1766.57|1785.76|1769.76|1761.46|1745.46|2089
1640329200000|2021-12-24 07:00:00|1782.54|1766.54|1784.8|1768.8|1799.61|1783.61|1778.13|1762.13|1956
1640332800000|2021-12-24 08:00:00|1785.02|1769.02|1783.51|1767.51|1804.75|1788.75|1779.99|1763.99|2670
1640336400000|2021-12-24 09:00:00|1783.5|1767.5|1789.85|1773.85|1792.7|1776.7|1773.44|1757.44|1883
1640340000000|2021-12-24 10:00:00|1789.71|1773.71|1795.51|1779.51|1797.28|1781.28|1786.48|1770.48|481
1640343600000|2021-12-24 11:00:00|1801.49|1785.49|1783.92|1767.92|1807.62|1791.62|1779.89|1763.89|2059
1640347200000|2021-12-24 12:00:00|1783.81|1767.81|1787.91|1771.91|1812.42|1796.42|1772.92|1756.92|2867
1640350800000|2021-12-24 13:00:00|1787.85|1771.85|1784.93|1768.93|1796.24|1780.24|1778.31|1762.31|2049
1640354400000|2021-12-24 14:00:00|1784.88|1768.88|1773.53|1757.53|1802.24|1786.24|1773.15|1757.15|2607
1640358000000|2021-12-24 15:00:00|1773.42|1757.42|1806.62|1790.62|1810.14|1794.14|1750.7|1734.7|4271
1640361600000|2021-12-24 16:00:00|1806.77|1790.77|1817.49|1801.49|1834.95|1818.95|1797.2|1781.2|4044
1640365200000|2021-12-24 17:00:00|1817.45|1801.45|1807.99|1791.99|1823.95|1807.95|1796.46|1780.46|2784
1640368800000|2021-12-24 18:00:00|1808.09|1792.09|1827.67|1811.67|1830.41|1814.41|1807.84|1791.84|2919
1640372400000|2021-12-24 19:00:00|1827.89|1811.89|1801.17|1785.17|1836.07|1820.07|1796.32|1780.32|3217
1640376000000|2021-12-24 20:00:00|1801|1785|1799.45|1783.45|1806.68|1790.68|1785.58|1769.58|3318
1640379600000|2021-12-24 21:00:00|1799.51|1783.51|1792.28|1776.28|1804.31|1788.31|1791.09|1775.09|2132
1640502000000|2021-12-26 07:00:00|1792.52|1776.52|1700.5|1684.5|1792.52|1776.52|1700|1684|4
1640505600000|2021-12-26 08:00:00|1700|1684|1702.19|1686.19|1711.23|1695.23|1696.63|1680.63|1906
1640509200000|2021-12-26 09:00:00|1702.07|1686.07|1713.33|1697.33|1717.63|1701.63|1699.99|1683.99|2099
1640512800000|2021-12-26 10:00:00|1713.29|1697.29|1713.46|1697.46|1718.98|1702.98|1708.32|1692.32|1703
1640516400000|2021-12-26 11:00:00|1713.56|1697.56|1699.51|1683.51|1714.44|1698.44|1683.2|1667.2|2101
1640520000000|2021-12-26 12:00:00|1699.48|1683.48|1716.39|1700.39|1717.95|1701.95|1692.47|1676.47|2727
1640523600000|2021-12-26 13:00:00|1716.2|1700.2|1721.63|1705.63|1721.65|1705.65|1712.66|1696.66|2048
1640527200000|2021-12-26 14:00:00|1721.62|1705.62|1733.14|1717.14|1735.98|1719.98|1719.23|1703.23|2241
1640530800000|2021-12-26 15:00:00|1733.16|1717.16|1742.2|1726.2|1748.81|1732.81|1732.23|1716.23|2443
1640534400000|2021-12-26 16:00:00|1742.21|1726.21|1768.13|1752.13|1771.24|1755.24|1742.2|1726.2|2659
1640538000000|2021-12-26 17:00:00|1768.08|1752.08|1781.89|1765.89|1783.3|1767.3|1765.43|1749.43|1984
1640541600000|2021-12-26 18:00:00|1781.67|1765.67|1800.49|1784.49|1806.08|1790.08|1774.62|1758.62|2998
1640545200000|2021-12-26 19:00:00|1800.48|1784.48|1841.24|1825.24|1846.38|1830.38|1800.48|1784.48|2810
1640548800000|2021-12-26 20:00:00|1841.25|1825.25|1861.06|1843.56|1864.73|1847.23|1838.43|1820.93|2538
1640552400000|2021-12-26 21:00:00|1861.05|1843.55|1862.72|1845.22|1872.92|1855.42|1832.14|1814.64|3634
1640556000000|2021-12-26 22:00:00|1862.66|1845.16|1873.17|1857.17|1887|1871|1862.66|1845.16|2279
1640559600000|2021-12-26 23:00:00|1872.92|1856.92|1874.09|1858.09|1877.64|1861.64|1865.5|1849.5|2346
1640563200000|2021-12-27 00:00:00|1874.1|1858.1|1881.06|1865.06|1890.43|1874.43|1861.91|1845.91|2794
1640566800000|2021-12-27 01:00:00|1881.35|1865.35|1912.5|1896.5|1913.93|1897.93|1875.38|1859.38|2709
1640570400000|2021-12-27 02:00:00|1912.7|1896.7|1927.17|1911.17|1928.6|1912.6|1903.64|1887.64|2700
1640574000000|2021-12-27 03:00:00|1927|1911|1917.44|1901.44|1942.75|1926.75|1914.5|1898.5|2423
1640577600000|2021-12-27 04:00:00|1917.2|1901.2|1913.5|1897.5|1917.5|1901.5|1904.5|1888.5|1373
1640581200000|2021-12-27 05:00:00|1913.75|1897.75|1917.77|1901.77|1927.6|1911.6|1910|1894|1818
1640584800000|2021-12-27 06:00:00|1917.75|1901.75|1923.15|1907.15|1926.5|1910.5|1907.08|1891.08|1552
1640588400000|2021-12-27 07:00:00|1923.2|1907.2|1921.89|1905.89|1926.79|1910.79|1907.76|1891.76|2175
1640592000000|2021-12-27 08:00:00|1921.25|1905.25|1907.26|1891.26|1925.03|1909.03|1903.22|1887.22|2142
1640595600000|2021-12-27 09:00:00|1905.95|1889.95|1921.21|1905.21|1923|1907|1897.91|1881.91|2420
1640599200000|2021-12-27 10:00:00|1920.82|1904.82|1932.7|1916.7|1935.99|1919.99|1916.18|1900.18|2413
1640602800000|2021-12-27 11:00:00|1933.87|1917.87|1929.21|1913.21|1933.9|1917.9|1920.79|1904.79|1817
1640606400000|2021-12-27 12:00:00|1929.12|1913.12|1934.58|1918.58|1949.98|1933.98|1926.25|1910.25|2784
1640610000000|2021-12-27 13:00:00|1935.36|1919.36|1945|1929|1951|1935|1930.8|1914.8|2461
1640613600000|2021-12-27 14:00:00|1944.76|1928.76|1956.5|1940.5|1967.45|1951.45|1944.15|1928.15|2517
1640617200000|2021-12-27 15:00:00|1956.57|1940.57|1941.35|1925.35|1962.15|1946.15|1937.78|1921.78|1808
1640620800000|2021-12-27 16:00:00|1941.26|1925.26|2002.6|1986.6|2007.5|1991.5|1934.71|1918.71|2808
1640624400000|2021-12-27 17:00:00|2002.95|1986.95|2007.42|1991.42|2015.67|1999.67|1997.5|1981.5|2923
1640628000000|2021-12-27 18:00:00|2007.8|1991.8|1971.72|1955.72|2008.2|1992.2|1968.5|1952.5|2013
1640631600000|2021-12-27 19:00:00|1971.91|1955.91|1963.75|1947.75|1976.3|1960.3|1959.46|1943.46|1685
1640635200000|2021-12-27 20:00:00|1963.42|1947.42|1969.5|1953.5|1985.39|1969.39|1959|1943|1683
1640638800000|2021-12-27 21:00:00|1969.79|1953.79|1946.44|1930.44|1974.35|1958.35|1942.5|1926.5|1441
1640642400000|2021-12-27 22:00:00|1946.48|1930.48|1940.92|1924.92|1955.46|1939.46|1921|1905|1670
1640646000000|2021-12-27 23:00:00|1940.5|1924.5|1920.65|1904.65|1946.5|1930.5|1911.88|1895.88|2368
1640649600000|2021-12-28 00:00:00|1920.59|1904.59|1952|1936|1952.2|1936.2|1875.5|1859.5|3558
1640653200000|2021-12-28 01:00:00|1951.63|1935.63|1949.87|1933.87|1999.5|1983.5|1931.45|1915.45|3952
1640656800000|2021-12-28 02:00:00|1949.86|1933.86|1937|1921|1968.2|1952.2|1931.61|1915.61|2861
1640660400000|2021-12-28 03:00:00|1936.75|1920.75|1878.33|1862.33|1937|1921|1854.6|1838.6|2869
1640664000000|2021-12-28 04:00:00|1878.23|1862.23|1841|1825|1878.33|1862.33|1815|1799|3144
1640667600000|2021-12-28 05:00:00|1840.5|1824.5|1873.1|1857.1|1876.35|1860.35|1840.25|1824.25|2168
1640671200000|2021-12-28 06:00:00|1872.61|1856.61|1855.5|1839.5|1878.24|1862.24|1849.7|1833.7|2000
1640674800000|2021-12-28 07:00:00|1855.55|1839.55|1849|1833|1864.54|1848.54|1835.9|1819.9|1435
1640678400000|2021-12-28 08:00:00|1848.91|1832.91|1857.35|1841.35|1863.5|1847.5|1836.5|1820.5|1708
1640682000000|2021-12-28 09:00:00|1857.5|1841.5|1810.44|1794.44|1859.5|1843.5|1808.28|1792.28|1752
1640685600000|2021-12-28 10:00:00|1810.47|1794.47|1816|1800|1816|1800|1810.47|1794.47|85
1640689200000|2021-12-28 11:00:00|1818.51|1802.51|1838.45|1822.45|1840.94|1824.94|1809.36|1793.36|1966
1640692800000|2021-12-28 12:00:00|1838.48|1822.48|1833|1817|1853.26|1837.26|1823|1807|1972
1640696400000|2021-12-28 13:00:00|1832.79|1816.79|1834.5|1818.5|1861.35|1845.35|1830.25|1814.25|2267
1640700000000|2021-12-28 14:00:00|1835|1819|1825|1809|1846.5|1830.5|1784.08|1768.08|2855
1640703600000|2021-12-28 15:00:00|1824.1|1808.1|1809.5|1793.5|1836.71|1820.71|1805.95|1789.95|2122
1640707200000|2021-12-28 16:00:00|1809.25|1793.25|1876.8|1860.8|1880.74|1864.74|1796|1780|4102
1640710800000|2021-12-28 17:00:00|1876.9|1860.9|1856.9|1840.9|1880|1864|1809|1793|3823
1640714400000|2021-12-28 18:00:00|1856.5|1840.5|1862.81|1846.81|1872.5|1856.5|1825.4|1809.4|2523
1640718000000|2021-12-28 19:00:00|1862.65|1846.65|1846.5|1830.5|1862.65|1846.65|1819.5|1803.5|2725
1640721600000|2021-12-28 20:00:00|1846.62|1830.62|1858.75|1842.75|1869.3|1853.3|1836.5|1820.5|2452
1640725200000|2021-12-28 21:00:00|1858.5|1842.5|1836.98|1820.98|1860.79|1844.79|1825|1809|1700
1640728800000|2021-12-28 22:00:00|1836.81|1820.81|1852.5|1836.5|1856.4|1840.4|1823.24|1807.24|1722
1640732400000|2021-12-28 23:00:00|1852.45|1836.45|1847.5|1831.5|1872|1856|1844.48|1828.48|1952
1640736000000|2021-12-29 00:00:00|1848|1832|1925.5|1909.5|1933.15|1917.15|1843.5|1827.5|3462
1640739600000|2021-12-29 01:00:00|1925.29|1909.29|1937.5|1921.5|1955.84|1939.84|1898|1882|2366
1640743200000|2021-12-29 02:00:00|1937.23|1921.23|1926.56|1910.56|1947.72|1931.72|1916.25|1900.25|1546
1640746800000|2021-12-29 03:00:00|1926.46|1910.46|1918.4|1902.4|1939.5|1923.5|1910.01|1894.01|1853
1640750400000|2021-12-29 04:00:00|1918.35|1902.35|1902.6|1886.6|1924.5|1908.5|1899.16|1883.16|1113
1640754000000|2021-12-29 05:00:00|1902.85|1886.85|1890.5|1874.5|1911.5|1895.5|1883.65|1867.65|1346
1640757600000|2021-12-29 06:00:00|1890.42|1874.42|1898|1882|1910.19|1894.19|1884.21|1868.21|1370
1640761200000|2021-12-29 07:00:00|1897.75|1881.75|1910.5|1894.5|1913.63|1897.63|1885.5|1869.5|1688
1640764800000|2021-12-29 08:00:00|1910.61|1894.61|1910.5|1894.5|1923.68|1907.68|1901|1885|2158
1640768400000|2021-12-29 09:00:00|1910.25|1894.25|1892.75|1876.75|1918.25|1902.25|1860.4|1844.4|2612
1640772000000|2021-12-29 10:00:00|1893.15|1877.15|1865.71|1849.71|1894.2|1878.2|1854.8|1838.8|1910
1640775600000|2021-12-29 11:00:00|1865.69|1849.69|1863.5|1847.5|1872.5|1856.5|1843.65|1827.65|1704
1640779200000|2021-12-29 12:00:00|1864|1848|1816.01|1800.01|1864.58|1848.58|1814.25|1798.25|3633
1640782800000|2021-12-29 13:00:00|1815.64|1799.64|1804.1|1788.1|1825.7|1809.7|1764|1748|3138
1640786400000|2021-12-29 14:00:00|1804|1788|1838.5|1822.5|1840|1824|1783.35|1767.35|2697
1640790000000|2021-12-29 15:00:00|1839.69|1823.69|1837.15|1821.15|1847.5|1831.5|1825.45|1809.45|2072
1640793600000|2021-12-29 16:00:00|1837.45|1821.45|1810.5|1794.5|1838.5|1822.5|1801.91|1785.91|1504
1640797200000|2021-12-29 17:00:00|1810.2|1794.2|1796.5|1780.5|1825.15|1809.15|1794.59|1778.59|1601
1640800800000|2021-12-29 18:00:00|1796.3|1780.3|1803|1787|1817.75|1801.75|1795.5|1779.5|1324
1640804400000|2021-12-29 19:00:00|1803.5|1787.5|1780.58|1764.58|1806.94|1790.94|1775.44|1759.44|1606
1640808000000|2021-12-29 20:00:00|1780.38|1764.38|1780.69|1764.69|1796.09|1780.09|1776|1760|1491
1640811600000|2021-12-29 21:00:00|1781.15|1765.15|1767.63|1751.63|1781.5|1765.5|1762.43|1746.43|1650
1640815200000|2021-12-29 22:00:00|1768|1752|1760.51|1744.51|1780.09|1764.09|1755.7|1739.7|1275
1640818800000|2021-12-29 23:00:00|1760.5|1744.5|1720.5|1704.5|1767|1751|1698.5|1682.5|3517
1640822400000|2021-12-30 00:00:00|1720.32|1704.32|1709.12|1693.12|1724.5|1708.5|1680|1664|2966
1640826000000|2021-12-30 01:00:00|1708.9|1692.9|1700|1684|1713.58|1697.58|1695.25|1679.25|1767
1640829600000|2021-12-30 02:00:00|1700.25|1684.25|1699.55|1683.55|1704.6|1688.6|1689.5|1673.5|1616
1640833200000|2021-12-30 03:00:00|1699.7|1683.7|1693.72|1677.72|1708.41|1692.41|1683.5|1667.5|1505
1640836800000|2021-12-30 04:00:00|1693.5|1677.5|1702.6|1686.6|1712.5|1696.5|1693|1677|1347
1640840400000|2021-12-30 05:00:00|1702.8|1686.8|1708|1692|1710.5|1694.5|1695.05|1679.05|1249
1640844000000|2021-12-30 06:00:00|1707.85|1691.85|1732.5|1716.5|1735.3|1719.3|1702.41|1686.41|1364
1640847600000|2021-12-30 07:00:00|1732.4|1716.4|1734|1718|1743.36|1727.36|1726.5|1710.5|1555
1640851200000|2021-12-30 08:00:00|1734.5|1718.5|1717|1701|1745.35|1729.35|1711.5|1695.5|1377
1640854800000|2021-12-30 09:00:00|1716.95|1700.95|1713.5|1697.5|1728.5|1712.5|1710.7|1694.7|671
1640858400000|2021-12-30 10:00:00|1713.34|1697.34|1715|1699|1718.45|1702.45|1706.38|1690.38|1214
1640862000000|2021-12-30 11:00:00|1714.5|1698.5|1747|1731|1751.97|1735.97|1713.6|1697.6|1598
1640865600000|2021-12-30 12:00:00|1747.5|1731.5|1759.76|1743.76|1768.65|1752.65|1740.1|1724.1|1715
1640869200000|2021-12-30 13:00:00|1759.55|1743.55|1735|1719|1762.54|1746.54|1734.6|1718.6|1550
1640872800000|2021-12-30 14:00:00|1734.5|1718.5|1742.5|1726.5|1746.5|1730.5|1728.5|1712.5|1849
1640876400000|2021-12-30 15:00:00|1742.35|1726.35|1729.75|1713.75|1750.47|1734.47|1728.5|1712.5|1354
1640880000000|2021-12-30 16:00:00|1730.1|1714.1|1764|1748|1767.5|1751.5|1725.1|1709.1|2009
1640883600000|2021-12-30 17:00:00|1764.5|1748.5|1756.29|1740.29|1764.8|1748.8|1750.35|1734.35|1562
1640887200000|2021-12-30 18:00:00|1756|1740|1771.52|1755.52|1776.19|1760.19|1749.5|1733.5|1541
1640890800000|2021-12-30 19:00:00|1771.73|1755.73|1772.1|1756.1|1784.2|1768.2|1762.5|1746.5|1597
1640894400000|2021-12-30 20:00:00|1771.85|1755.85|1755|1739|1773.65|1757.65|1739.5|1723.5|1512
1640898000000|2021-12-30 21:00:00|1754.86|1738.86|1785.07|1769.07|1795.66|1779.66|1745|1729|1791
1640901600000|2021-12-30 22:00:00|1784.99|1768.99|1775|1759|1795.87|1779.87|1760.13|1744.13|1688
1640905200000|2021-12-30 23:00:00|1775.5|1759.5|1787|1771|1789.24|1773.24|1768|1752|1826
1640908800000|2021-12-31 00:00:00|1786.91|1770.91|1809|1793|1819.58|1803.58|1785|1769|2358
1640912400000|2021-12-31 01:00:00|1809.11|1793.11|1797.12|1781.12|1817|1801|1782.95|1766.95|2387
1640916000000|2021-12-31 02:00:00|1797.21|1781.21|1801.91|1785.91|1802.19|1786.19|1785.8|1769.8|1866
1640919600000|2021-12-31 03:00:00|1801.75|1785.75|1830|1814|1830.92|1814.92|1786.76|1770.76|1622
1640923200000|2021-12-31 04:00:00|1830.5|1814.5|1825.21|1809.21|1835.35|1819.35|1814|1798|1854
1640926800000|2021-12-31 05:00:00|1825.5|1809.5|1806|1790|1829.25|1813.25|1799.1|1783.1|1241
1640930400000|2021-12-31 06:00:00|1805.88|1789.88|1824.5|1808.5|1828.1|1812.1|1796.23|1780.23|1643
1640934000000|2021-12-31 07:00:00|1824.4|1808.4|1814|1798|1827|1811|1788.38|1772.38|2032
1640937600000|2021-12-31 08:00:00|1814.25|1798.25|1867.5|1851.5|1873|1857|1807.8|1791.8|3071
1640941200000|2021-12-31 09:00:00|1867.62|1851.62|1851.01|1835.01|1868|1852|1840.85|1824.85|1472
1640944800000|2021-12-31 10:00:00|1850.73|1834.73|1846.64|1830.64|1865.59|1849.59|1841.5|1825.5|1145
1640948400000|2021-12-31 11:00:00|1846.95|1830.95|1842.77|1826.77|1853.75|1837.75|1837.75|1821.75|1108
1640952000000|2021-12-31 12:00:00|1845.63|1829.63|1853.5|1837.5|1861.79|1845.79|1843.15|1827.15|1099
1640955600000|2021-12-31 13:00:00|1853.22|1837.22|1843|1827|1853.4|1837.4|1840.8|1824.8|889
1640959200000|2021-12-31 14:00:00|1842.83|1826.83|1846.23|1830.23|1850.46|1834.46|1832.5|1816.5|1195
1640962800000|2021-12-31 15:00:00|1846.32|1830.32|1832.44|1816.44|1853.25|1837.25|1824.65|1808.65|1093
1640966400000|2021-12-31 16:00:00|1832.43|1816.43|1810.35|1794.35|1855.25|1839.25|1808.8|1792.8|1569
1640970000000|2021-12-31 17:00:00|1810|1794|1830.32|1814.32|1832.3|1816.3|1793.17|1777.17|2167
1640973600000|2021-12-31 18:00:00|1829.82|1813.82|1805|1789|1836.65|1820.65|1800.3|1784.3|2095
1640977200000|2021-12-31 19:00:00|1804.5|1788.5|1735.5|1719.5|1805.5|1789.5|1735.5|1719.5|3140
1640980800000|2021-12-31 20:00:00|1735.79|1719.79|1691|1675|1749.25|1733.25|1685|1669|2673
1640984400000|2021-12-31 21:00:00|1691.06|1675.06|1707.98|1691.98|1717.81|1701.81|1686.66|1670.66|3112
1641110400000|2022-01-02 08:00:00|1726.07|1710.07|1730.5|1714.5|1731.53|1715.53|1712.29|1696.29|1446
1641114000000|2022-01-02 09:00:00|1730.49|1714.49|1746.42|1730.42|1747.91|1731.91|1728.41|1712.41|1761
1641117600000|2022-01-02 10:00:00|1746.59|1730.59|1740.49|1724.49|1749.2|1733.2|1739.58|1723.58|1251
1641121200000|2022-01-02 11:00:00|1740.37|1724.37|1743.64|1727.64|1749.79|1733.79|1740.26|1724.26|1095
1641124800000|2022-01-02 12:00:00|1743.59|1727.59|1750.56|1734.56|1758.77|1742.77|1735.72|1719.72|1946
1641128400000|2022-01-02 13:00:00|1750.57|1734.57|1750.25|1734.25|1751.28|1735.28|1740.95|1724.95|1655
1641132000000|2022-01-02 14:00:00|1749.91|1733.91|1758.57|1742.57|1758.72|1742.72|1742.12|1726.12|1654
1641135600000|2022-01-02 15:00:00|1758.64|1742.64|1762.41|1746.41|1768.54|1752.54|1754.71|1738.71|1853
1641139200000|2022-01-02 16:00:00|1762.81|1746.81|1801.88|1785.88|1805.27|1789.27|1759.52|1743.52|3155
1641142800000|2022-01-02 17:00:00|1801.94|1785.94|1789.71|1773.71|1810.15|1794.15|1786.2|1770.2|2853
1641146400000|2022-01-02 18:00:00|1789.55|1773.55|1779.17|1763.17|1790.09|1774.09|1756.82|1740.82|3392
1641150000000|2022-01-02 19:00:00|1779.15|1763.15|1794.22|1778.22|1797.66|1781.66|1776.22|1760.22|2673
1641153600000|2022-01-02 20:00:00|1793.68|1777.68|1812.6|1795.1|1819.67|1803.67|1793.68|1777.68|2384
1641157200000|2022-01-02 21:00:00|1812.48|1794.98|1809.17|1791.67|1816.04|1798.54|1803.1|1785.6|1886
1641160800000|2022-01-02 22:00:00|1808.99|1791.49|1833.05|1817.05|1833.56|1817.56|1808.66|1791.16|1438
1641164400000|2022-01-02 23:00:00|1833.3|1817.3|1848.7|1832.7|1858.61|1842.61|1832.4|1816.4|2343
1641168000000|2022-01-03 00:00:00|1848.33|1832.33|1844.05|1828.05|1857.39|1841.39|1836.81|1820.81|2202
1641171600000|2022-01-03 01:00:00|1844.54|1828.54|1851.12|1835.12|1851.3|1835.3|1835.5|1819.5|1465
1641175200000|2022-01-03 02:00:00|1851|1835|1851.2|1835.2|1862.24|1846.24|1840.32|1824.32|2090
1641178800000|2022-01-03 03:00:00|1851.52|1835.52|1842.49|1826.49|1854.7|1838.7|1818.5|1802.5|2031
1641182400000|2022-01-03 04:00:00|1842.44|1826.44|1847.11|1831.11|1857.65|1841.65|1836.4|1820.4|1541
1641186000000|2022-01-03 05:00:00|1847.1|1831.1|1866|1850|1868.36|1852.36|1845.5|1829.5|1582
1641189600000|2022-01-03 06:00:00|1865.86|1849.86|1863.5|1847.5|1866.45|1850.45|1858.35|1842.35|1395
1641193200000|2022-01-03 07:00:00|1863.13|1847.13|1861.25|1845.25|1869.12|1853.12|1852.74|1836.74|1168
1641196800000|2022-01-03 08:00:00|1861.4|1845.4|1872.3|1856.3|1875.5|1859.5|1861.3|1845.3|1464
1641200400000|2022-01-03 09:00:00|1872.5|1856.5|1892.5|1876.5|1897.25|1881.25|1856.53|1840.53|1788
1641204000000|2022-01-03 10:00:00|1892.81|1876.81|1917.92|1901.92|1926.15|1910.15|1887.5|1871.5|2386
1641207600000|2022-01-03 11:00:00|1918.12|1902.12|1901.88|1885.88|1923.5|1907.5|1893|1877|1572
1641211200000|2022-01-03 12:00:00|1902.01|1886.01|1889.5|1873.5|1910.91|1894.91|1885|1869|1603
1641214800000|2022-01-03 13:00:00|1889.65|1873.65|1898.5|1882.5|1910.13|1894.13|1888.65|1872.65|1556
1641218400000|2022-01-03 14:00:00|1897.97|1881.97|1880.88|1864.88|1905.45|1889.45|1878.3|1862.3|2291
1641222000000|2022-01-03 15:00:00|1880.98|1864.98|1861.38|1845.38|1891.05|1875.05|1851.3|1835.3|1788
1641225600000|2022-01-03 16:00:00|1860.88|1844.88|1833.7|1817.7|1864.1|1848.1|1809.75|1793.75|2768
1641229200000|2022-01-03 17:00:00|1833.62|1817.62|1855.4|1839.4|1860|1844|1826.39|1810.39|1808
1641232800000|2022-01-03 18:00:00|1855.5|1839.5|1842.49|1826.49|1864.56|1848.56|1836.8|1820.8|1398
1641236400000|2022-01-03 19:00:00|1842.47|1826.47|1834.5|1818.5|1849.6|1833.6|1834.5|1818.5|1349
1641240000000|2022-01-03 20:00:00|1834.47|1818.47|1810.89|1794.89|1836.5|1820.5|1793.88|1777.88|2826
1641243600000|2022-01-03 21:00:00|1811|1795|1813.44|1797.44|1827.58|1811.58|1803.7|1787.7|1486
1641247200000|2022-01-03 22:00:00|1813.42|1797.42|1826|1810|1838.2|1822.2|1810.64|1794.64|1290
1641250800000|2022-01-03 23:00:00|1826.21|1810.21|1854.21|1838.21|1862.04|1846.04|1821.11|1805.11|1849
1641254400000|2022-01-04 00:00:00|1853.88|1837.88|1870.4|1854.4|1902.54|1886.54|1853.88|1837.88|2602
1641258000000|2022-01-04 01:00:00|1870|1854|1858.01|1842.01|1890.5|1874.5|1855.5|1839.5|1889
1641261600000|2022-01-04 02:00:00|1858.46|1842.46|1851.5|1835.5|1866|1850|1835.75|1819.75|1915
1641265200000|2022-01-04 03:00:00|1851.1|1835.1|1810.21|1794.21|1854.2|1838.2|1804.95|1788.95|1894
1641268800000|2022-01-04 04:00:00|1810.07|1794.07|1785|1769|1813.5|1797.5|1780.7|1764.7|2082
1641272400000|2022-01-04 05:00:00|1784.79|1768.79|1795.65|1779.65|1797.9|1781.9|1777.41|1761.41|1710
1641276000000|2022-01-04 06:00:00|1795.5|1779.5|1823.65|1807.65|1825.3|1809.3|1790|1774|1609
1641279600000|2022-01-04 07:00:00|1823.5|1807.5|1817.76|1801.76|1827.5|1811.5|1805.35|1789.35|1742
1641283200000|2022-01-04 08:00:00|1817.99|1801.99|1822|1806|1826.5|1810.5|1812|1796|1671
1641286800000|2022-01-04 09:00:00|1821.5|1805.5|1818.95|1802.95|1830.17|1814.17|1817|1801|1432
1641290400000|2022-01-04 10:00:00|1819.5|1803.5|1849.5|1833.5|1854.5|1838.5|1817.5|1801.5|1662
1641294000000|2022-01-04 11:00:00|1850|1834|1862.5|1846.5|1870.5|1854.5|1850|1834|1773
1641297600000|2022-01-04 12:00:00|1862.89|1846.89|1857|1841|1866.5|1850.5|1847.8|1831.8|1364
1641301200000|2022-01-04 13:00:00|1856.55|1840.55|1871.5|1855.5|1883.31|1867.31|1841.5|1825.5|2072
1641304800000|2022-01-04 14:00:00|1871.8|1855.8|1906.6|1890.6|1915.95|1899.95|1865.8|1849.8|2407
1641308400000|2022-01-04 15:00:00|1906.94|1890.94|1897|1881|1922.4|1906.4|1886.8|1870.8|2089
1641312000000|2022-01-04 16:00:00|1896.75|1880.75|1894.76|1878.76|1906.77|1890.77|1877.4|1861.4|2296
1641315600000|2022-01-04 17:00:00|1894.5|1878.5|1888.21|1872.21|1909.99|1893.99|1884.5|1868.5|1612
1641319200000|2022-01-04 18:00:00|1888.5|1872.5|1836.06|1820.06|1905.5|1889.5|1825.4|1809.4|2946
1641322800000|2022-01-04 19:00:00|1836.13|1820.13|1851.4|1835.4|1869|1853|1829|1813|2820
1641326400000|2022-01-04 20:00:00|1850.97|1834.97|1860.5|1844.5|1872.03|1856.03|1843.7|1827.7|1995
1641330000000|2022-01-04 21:00:00|1860.71|1844.71|1864.31|1848.31|1869.5|1853.5|1852.45|1836.45|1499
1641333600000|2022-01-04 22:00:00|1864.25|1848.25|1855|1839|1865.12|1849.12|1849.25|1833.25|891
1641337200000|2022-01-04 23:00:00|1855.08|1839.08|1828.5|1812.5|1855.08|1839.08|1828.5|1812.5|1727
1641340800000|2022-01-05 00:00:00|1828.35|1812.35|1854.65|1838.65|1857|1841|1816.35|1800.35|2035
1641344400000|2022-01-05 01:00:00|1855|1839|1850|1834|1861.61|1845.61|1840.55|1824.55|1738
1641348000000|2022-01-05 02:00:00|1849.8|1833.8|1864.4|1848.4|1866.4|1850.4|1849.8|1833.8|1144
1641351600000|2022-01-05 03:00:00|1864.69|1848.69|1867.4|1851.4|1873.67|1857.67|1861.5|1845.5|1013
1641355200000|2022-01-05 04:00:00|1867|1851|1856|1840|1867.82|1851.82|1842.35|1826.35|1099
1641358800000|2022-01-05 05:00:00|1855.99|1839.99|1870.3|1854.3|1873.7|1857.7|1850.45|1834.45|959
1641362400000|2022-01-05 06:00:00|1870|1854|1876|1860|1878.64|1862.64|1858.42|1842.42|1446
1641366000000|2022-01-05 07:00:00|1876.5|1860.5|1871.92|1855.92|1889|1873|1868.41|1852.41|1214
1641369600000|2022-01-05 08:00:00|1872.13|1856.13|1877|1861|1883|1867|1862.39|1846.39|1514
1641373200000|2022-01-05 09:00:00|1876.76|1860.76|1905|1889|1906.5|1890.5|1873.34|1857.34|1692
1641376800000|2022-01-05 10:00:00|1904.5|1888.5|1952.74|1936.74|1957.23|1941.23|1898.65|1882.65|2466
1641380400000|2022-01-05 11:00:00|1953|1937|1932.38|1916.38|1961.8|1945.8|1919.45|1903.45|2739
1641384000000|2022-01-05 12:00:00|1932.45|1916.45|1954.22|1938.22|1954.8|1938.8|1905.5|1889.5|2706
1641387600000|2022-01-05 13:00:00|1954.35|1938.35|1977.5|1961.5|1981|1965|1944|1928|2870
1641391200000|2022-01-05 14:00:00|1977.59|1961.59|1986.05|1970.05|1993.2|1977.2|1961.07|1945.07|3507
1641394800000|2022-01-05 15:00:00|1986.55|1970.55|1973.72|1957.72|1992.22|1976.22|1953.4|1937.4|2446
1641398400000|2022-01-05 16:00:00|1974.01|1958.01|1937.22|1921.22|1975.5|1959.5|1933.45|1917.45|1718
1641402000000|2022-01-05 17:00:00|1937|1921|1910.9|1894.9|1949.25|1933.25|1910.9|1894.9|1895
1641405600000|2022-01-05 18:00:00|1910.75|1894.75|1926|1910|1938.9|1922.9|1895.5|1879.5|3288
1641409200000|2022-01-05 19:00:00|1925|1909|1826|1810|1928.25|1912.25|1822.5|1806.5|4191
1641412800000|2022-01-05 20:00:00|1825.5|1809.5|1781.89|1765.89|1838.18|1822.18|1765.48|1749.48|5879
1641416400000|2022-01-05 21:00:00|1782|1766|1739.06|1723.06|1804.75|1788.75|1739.06|1723.06|4469
1641420000000|2022-01-05 22:00:00|1739.19|1723.19|1733.87|1717.87|1748.99|1732.99|1640.28|1624.28|5101
1641423600000|2022-01-05 23:00:00|1733.55|1717.55|1718.12|1702.12|1746|1730|1710.96|1694.96|4358
1641427200000|2022-01-06 00:00:00|1718.64|1702.64|1714|1698|1730|1714|1700.27|1684.27|3774
1641430800000|2022-01-06 01:00:00|1714.5|1698.5|1687.49|1671.49|1718|1702|1679.7|1663.7|2571
1641434400000|2022-01-06 02:00:00|1687.41|1671.41|1695.9|1679.9|1717.7|1701.7|1674.63|1658.63|2741
1641438000000|2022-01-06 03:00:00|1695.65|1679.65|1657.5|1641.5|1702.13|1686.13|1656.8|1640.8|3497
1641441600000|2022-01-06 04:00:00|1658.53|1642.53|1683.15|1667.15|1694.55|1678.55|1657|1641|3672
1641445200000|2022-01-06 05:00:00|1682.95|1666.95|1679.5|1663.5|1696.38|1680.38|1671.4|1655.4|2828
1641448800000|2022-01-06 06:00:00|1679|1663|1676.75|1660.75|1690.5|1674.5|1663.19|1647.19|2332
1641452400000|2022-01-06 07:00:00|1676.92|1660.92|1681.46|1665.46|1690.3|1674.3|1668.8|1652.8|2421
1641456000000|2022-01-06 08:00:00|1681.24|1665.24|1664.82|1648.82|1682.52|1666.52|1644.52|1628.52|3216
1641459600000|2022-01-06 09:00:00|1665|1649|1623.92|1607.92|1668.22|1652.22|1617.75|1601.75|4391
1641463200000|2022-01-06 10:00:00|1624.05|1608.05|1651.16|1635.16|1660.5|1644.5|1624.05|1608.05|3407
1641466800000|2022-01-06 11:00:00|1651.27|1635.27|1646.5|1630.5|1658|1642|1630.74|1614.74|2723
1641470400000|2022-01-06 12:00:00|1646.2|1630.2|1653.5|1637.5|1654.5|1638.5|1620.45|1604.45|2920
1641474000000|2022-01-06 13:00:00|1653.74|1637.74|1671.92|1655.92|1673.4|1657.4|1646.37|1630.37|2879
1641477600000|2022-01-06 14:00:00|1672|1656|1666|1650|1693.32|1677.32|1662.24|1646.24|3001
1641481200000|2022-01-06 15:00:00|1665.8|1649.8|1677.5|1661.5|1685.8|1669.8|1650.19|1634.19|3002
1641484800000|2022-01-06 16:00:00|1677.84|1661.84|1680|1664|1695.5|1679.5|1664.5|1648.5|2386
1641488400000|2022-01-06 17:00:00|1680.5|1664.5|1693.96|1677.96|1701.5|1685.5|1678.25|1662.25|2121
1641492000000|2022-01-06 18:00:00|1693.75|1677.75|1721|1705|1724.32|1708.32|1691.98|1675.98|1986
1641495600000|2022-01-06 19:00:00|1720.79|1704.79|1713.29|1697.29|1722.78|1706.78|1710.5|1694.5|2029
1641499200000|2022-01-06 20:00:00|1713|1697|1714.77|1698.77|1725.5|1709.5|1702|1686|1792
1641502800000|2022-01-06 21:00:00|1715|1699|1710.03|1694.03|1715.71|1699.71|1705.68|1689.68|1298
1641506400000|2022-01-06 22:00:00|1710.18|1694.18|1719.3|1703.3|1720.25|1704.25|1705.5|1689.5|902
1641510000000|2022-01-06 23:00:00|1719.41|1703.41|1714.5|1698.5|1733.5|1717.5|1708.79|1692.79|1510
1641513600000|2022-01-07 00:00:00|1714|1698|1687|1671|1723|1707|1675.19|1659.19|2261
1641517200000|2022-01-07 01:00:00|1686.33|1670.33|1693.25|1677.25|1698.75|1682.75|1677.5|1661.5|2013
1641520800000|2022-01-07 02:00:00|1693.5|1677.5|1668.7|1652.7|1694|1678|1666.2|1650.2|1568
1641524400000|2022-01-07 03:00:00|1668.95|1652.95|1596|1580|1675|1659|1580.5|1564.5|4828
1641528000000|2022-01-07 04:00:00|1595.5|1579.5|1588.2|1572.2|1601.62|1585.62|1532.41|1516.41|5637
1641531600000|2022-01-07 05:00:00|1588.28|1572.28|1595|1579|1599.6|1583.6|1578.5|1562.5|2937
1641535200000|2022-01-07 06:00:00|1595.11|1579.11|1551.5|1535.5|1595.5|1579.5|1544.21|1528.21|2864
1641538800000|2022-01-07 07:00:00|1551.62|1535.62|1587.09|1571.09|1588.7|1572.7|1534.43|1518.43|3298
1641542400000|2022-01-07 08:00:00|1587.05|1571.05|1614|1598|1622.67|1606.67|1579|1563|3933
1641546000000|2022-01-07 09:00:00|1613.7|1597.7|1626.5|1610.5|1638.06|1622.06|1610.67|1594.67|2504
1641549600000|2022-01-07 10:00:00|1626.9|1610.9|1602.5|1586.5|1635.5|1619.5|1602.46|1586.46|1904
1641553200000|2022-01-07 11:00:00|1602.51|1586.51|1607.15|1591.15|1615.4|1599.4|1600.5|1584.5|1953
1641556800000|2022-01-07 12:00:00|1607.43|1591.43|1609.26|1593.26|1622.69|1606.69|1606.41|1590.41|1883
1641560400000|2022-01-07 13:00:00|1609.5|1593.5|1582|1566|1623|1607|1559.52|1543.52|4480
1641564000000|2022-01-07 14:00:00|1582.26|1566.26|1596.94|1580.94|1605.75|1589.75|1576.5|1560.5|3553
1641567600000|2022-01-07 15:00:00|1597.17|1581.17|1576.32|1560.32|1598.5|1582.5|1545.5|1529.5|4497
1641571200000|2022-01-07 16:00:00|1576.5|1560.5|1615.79|1599.79|1620.5|1604.5|1555.18|1539.18|4850
1641574800000|2022-01-07 17:00:00|1615.5|1599.5|1606.9|1590.9|1620.16|1604.16|1595.05|1579.05|2568
1641578400000|2022-01-07 18:00:00|1606.53|1590.53|1590.5|1574.5|1609.8|1593.8|1580.5|1564.5|2053
1641582000000|2022-01-07 19:00:00|1590.73|1574.73|1596.72|1580.72|1603.91|1587.91|1581.2|1565.2|2070
1641585600000|2022-01-07 20:00:00|1596.78|1580.78|1599.5|1583.5|1606.52|1590.52|1585|1569|2192
1641589200000|2022-01-07 21:00:00|1599.65|1583.65|1606.77|1590.77|1617.46|1601.46|1596.75|1580.75|1883
1641628800000|2022-01-08 08:00:00|1613.64|1597.64|1617.48|1601.48|1627.01|1611.01|1613.49|1597.49|1276
1641632400000|2022-01-08 09:00:00|1614.38|1598.38|1623.09|1607.09|1624.26|1608.26|1609.47|1593.47|2536
1641636000000|2022-01-08 10:00:00|1623.1|1607.1|1604.57|1588.57|1624.94|1608.94|1598.23|1582.23|2710
1641639600000|2022-01-08 11:00:00|1604.64|1588.64|1601.55|1585.55|1605.5|1589.5|1592.59|1576.59|2681
1641643200000|2022-01-08 12:00:00|1601.7|1585.7|1602.5|1586.5|1606.81|1590.81|1593.65|1577.65|2573
1641646800000|2022-01-08 13:00:00|1602.42|1586.42|1605.85|1589.85|1609.93|1593.93|1590.96|1574.96|3240
1641650400000|2022-01-08 14:00:00|1606.1|1590.1|1579.8|1563.8|1607.34|1591.34|1579.28|1563.28|2931
1641654000000|2022-01-08 15:00:00|1580.27|1564.27|1565.23|1549.23|1584.29|1568.29|1560.44|1544.44|4295
1641657600000|2022-01-08 16:00:00|1565.49|1549.49|1547.28|1531.28|1580.8|1564.8|1544.81|1528.81|4511
1641661200000|2022-01-08 17:00:00|1547.1|1531.1|1492.96|1476.96|1549.1|1533.1|1492.27|1476.27|6005
1641664800000|2022-01-08 18:00:00|1493.22|1477.22|1464.9|1448.9|1516.93|1500.93|1463.13|1447.13|7632
1641668400000|2022-01-08 19:00:00|1464.69|1448.69|1477.86|1461.86|1486.53|1470.53|1461.25|1445.25|7363
1641672000000|2022-01-08 20:00:00|1477.78|1461.78|1471.03|1455.03|1493.52|1477.52|1464.52|1448.52|5275
1641675600000|2022-01-08 21:00:00|1471.09|1455.09|1506.72|1490.72|1516.4|1500.4|1469.94|1453.94|5487
1641679200000|2022-01-08 22:00:00|1506.71|1490.71|1520.76|1504.76|1530.19|1514.19|1505.51|1489.51|2813
1641682800000|2022-01-08 23:00:00|1520.69|1504.69|1500.49|1484.49|1521.82|1505.82|1499.1|1483.1|3038
1641686400000|2022-01-09 00:00:00|1500.74|1484.74|1524.64|1508.64|1531.2|1515.2|1489.62|1473.62|4356
1641690000000|2022-01-09 01:00:00|1524.52|1508.52|1522.86|1506.86|1529.85|1513.85|1512.8|1496.8|4040
1641693600000|2022-01-09 02:00:00|1522.9|1506.9|1530.78|1514.78|1537.17|1521.17|1521.04|1505.04|3488
1641697200000|2022-01-09 03:00:00|1530.86|1514.86|1525.41|1509.41|1535.12|1519.12|1522.84|1506.84|2707
1641700800000|2022-01-09 04:00:00|1525.38|1509.38|1549.29|1533.29|1550.63|1534.63|1525.16|1509.16|2461
1641704400000|2022-01-09 05:00:00|1549.38|1533.38|1533.59|1517.59|1549.86|1533.86|1531.46|1515.46|2801
1641708000000|2022-01-09 06:00:00|1533.55|1517.55|1555.27|1539.27|1563.61|1547.61|1533.4|1517.4|2495
1641711600000|2022-01-09 07:00:00|1555.4|1539.4|1544.53|1528.53|1559.56|1543.56|1543.83|1527.83|2299
1641715200000|2022-01-09 08:00:00|1544.6|1528.6|1557.05|1541.05|1579.94|1563.94|1530.22|1514.22|3375
1641718800000|2022-01-09 09:00:00|1557.04|1541.04|1559.24|1543.24|1573.12|1557.12|1549.1|1533.1|3583
1641722400000|2022-01-09 10:00:00|1559.16|1543.16|1576.38|1560.38|1576.5|1560.5|1546.42|1530.42|3174
1641726000000|2022-01-09 11:00:00|1576.46|1560.46|1602.72|1586.72|1604.16|1588.16|1575.7|1559.7|3373
1641729600000|2022-01-09 12:00:00|1602.68|1586.68|1579.53|1563.53|1605.98|1589.98|1577.16|1561.16|3292
1641733200000|2022-01-09 13:00:00|1579.41|1563.41|1564.54|1548.54|1594.72|1578.72|1562.93|1546.93|3607
1641736800000|2022-01-09 14:00:00|1564.63|1548.63|1585.77|1569.77|1598.42|1582.42|1564.62|1548.62|3529
1641740400000|2022-01-09 15:00:00|1585.67|1569.67|1586.3|1570.3|1591|1575|1563.51|1547.51|4756
1641744000000|2022-01-09 16:00:00|1586.34|1570.34|1622.34|1606.34|1622.34|1606.34|1583.53|1567.53|4513
1641747600000|2022-01-09 17:00:00|1622.42|1606.42|1624.52|1608.52|1631.45|1615.45|1609.83|1593.83|4862
1641751200000|2022-01-09 18:00:00|1624.51|1608.51|1603.27|1587.27|1637.05|1621.05|1600.49|1584.49|3992
1641754800000|2022-01-09 19:00:00|1603.2|1587.2|1620.31|1604.31|1631.41|1615.41|1601.92|1585.92|4350
1641758400000|2022-01-09 20:00:00|1620.37|1604.37|1613.27|1595.77|1622.4|1606.4|1609.74|1592.24|3583
1641762000000|2022-01-09 21:00:00|1613.34|1595.84|1609.4|1591.9|1617.48|1599.98|1601.02|1583.52|2812
1641765600000|2022-01-09 22:00:00|1609.26|1591.76|1592.45|1576.45|1615.14|1599.14|1588.13|1572.13|1897
1641769200000|2022-01-09 23:00:00|1592.7|1576.7|1588.9|1572.9|1602.61|1586.61|1576.98|1560.98|2045
1641772800000|2022-01-10 00:00:00|1588.8|1572.8|1573.19|1557.19|1604.63|1588.63|1571.5|1555.5|2649
1641776400000|2022-01-10 01:00:00|1573.5|1557.5|1578.57|1562.57|1591|1575|1569.65|1553.65|2104
1641780000000|2022-01-10 02:00:00|1579.17|1563.17|1583.83|1567.83|1587.01|1571.01|1566.65|1550.65|1751
1641783600000|2022-01-10 03:00:00|1583.75|1567.75|1585.07|1569.07|1585.3|1569.3|1573.17|1557.17|1304
1641787200000|2022-01-10 04:00:00|1585.19|1569.19|1605.5|1589.5|1608.5|1592.5|1583.6|1567.6|1456
1641790800000|2022-01-10 05:00:00|1605.15|1589.15|1604.5|1588.5|1608.67|1592.67|1597.5|1581.5|1247
1641794400000|2022-01-10 06:00:00|1604.64|1588.64|1604.38|1588.38|1613.85|1597.85|1594|1578|1358
1641798000000|2022-01-10 07:00:00|1603.98|1587.98|1611|1595|1614.5|1598.5|1602.5|1586.5|1321
1641801600000|2022-01-10 08:00:00|1611.43|1595.43|1615.5|1599.5|1624|1608|1604.55|1588.55|1694
1641805200000|2022-01-10 09:00:00|1615.9|1599.9|1626.45|1610.45|1633.3|1617.3|1610.91|1594.91|1883
1641808800000|2022-01-10 10:00:00|1626.95|1610.95|1643.57|1627.57|1652.5|1636.5|1615.25|1599.25|2220
1641812400000|2022-01-10 11:00:00|1643.65|1627.65|1623.76|1607.76|1652.5|1636.5|1620.28|1604.28|3190
1641816000000|2022-01-10 12:00:00|1623.65|1607.65|1579.45|1563.45|1632.37|1616.37|1569.35|1553.35|3374
1641819600000|2022-01-10 13:00:00|1579|1563|1555.52|1539.52|1591.05|1575.05|1553|1537|2903
1641823200000|2022-01-10 14:00:00|1555.6|1539.6|1532|1516|1558.2|1542.2|1473|1457|5965
1641826800000|2022-01-10 15:00:00|1531.79|1515.79|1507.5|1491.5|1535.28|1519.28|1490.5|1474.5|3743
1641830400000|2022-01-10 16:00:00|1508|1492|1556.17|1540.17|1556.56|1540.56|1499.5|1483.5|3523
1641834000000|2022-01-10 17:00:00|1556|1540|1504|1488|1562.1|1546.1|1486.02|1470.02|4174
1641837600000|2022-01-10 18:00:00|1504.22|1488.22|1514|1498|1520.5|1504.5|1499.75|1483.75|2791
1641841200000|2022-01-10 19:00:00|1514.19|1498.19|1506.5|1490.5|1524.3|1508.3|1502|1486|1933
1641844800000|2022-01-10 20:00:00|1507|1491|1530|1514|1533.65|1517.65|1500.95|1484.95|2584
1641848400000|2022-01-10 21:00:00|1530.5|1514.5|1522.81|1506.81|1534.62|1518.62|1519.25|1503.25|2151
1641852000000|2022-01-10 22:00:00|1522.96|1506.96|1516|1500|1530.89|1514.89|1514.9|1498.9|1325
1641855600000|2022-01-10 23:00:00|1516.15|1500.15|1519.19|1503.19|1529.48|1513.48|1513.37|1497.37|1456
1641859200000|2022-01-11 00:00:00|1519.18|1503.18|1512.5|1496.5|1523.99|1507.99|1506.55|1490.55|1543
1641862800000|2022-01-11 01:00:00|1512.65|1496.65|1530|1514|1531.5|1515.5|1510.3|1494.3|1655
1641866400000|2022-01-11 02:00:00|1530.46|1514.46|1543.3|1527.3|1556.5|1540.5|1522.2|1506.2|1852
1641870000000|2022-01-11 03:00:00|1543.5|1527.5|1568.55|1552.55|1570.87|1554.87|1539.05|1523.05|1400
1641873600000|2022-01-11 04:00:00|1568.5|1552.5|1561.74|1545.74|1571.4|1555.4|1556.25|1540.25|1712
1641877200000|2022-01-11 05:00:00|1562.09|1546.09|1553.45|1537.45|1563.5|1547.5|1547.92|1531.92|1162
1641880800000|2022-01-11 06:00:00|1553.15|1537.15|1561.5|1545.5|1572.83|1556.83|1552.89|1536.89|1438
1641884400000|2022-01-11 07:00:00|1561.55|1545.55|1565.1|1549.1|1566.57|1550.57|1549.89|1533.89|1216
1641888000000|2022-01-11 08:00:00|1565.45|1549.45|1549.22|1533.22|1579.02|1563.02|1545.5|1529.5|2239
1641891600000|2022-01-11 09:00:00|1548.72|1532.72|1569.5|1553.5|1586.04|1570.04|1545.5|1529.5|1852
1641895200000|2022-01-11 10:00:00|1570|1554|1558.78|1542.78|1577.5|1561.5|1556.45|1540.45|1816
1641898800000|2022-01-11 11:00:00|1558.87|1542.87|1585.39|1569.39|1588.25|1572.25|1558.5|1542.5|1881
1641902400000|2022-01-11 12:00:00|1585.27|1569.27|1582.75|1566.75|1599.85|1583.85|1578.15|1562.15|1686
1641906000000|2022-01-11 13:00:00|1582.92|1566.92|1587.5|1571.5|1593.54|1577.54|1572.6|1556.6|1613
1641909600000|2022-01-11 14:00:00|1587.36|1571.36|1576.55|1560.55|1592.09|1576.09|1556.9|1540.9|2400
1641913200000|2022-01-11 15:00:00|1576.35|1560.35|1594|1578|1600.05|1584.05|1574.45|1558.45|2831
1641916800000|2022-01-11 16:00:00|1594.09|1578.09|1621.4|1605.4|1628.48|1612.48|1593.5|1577.5|3417
1641920400000|2022-01-11 17:00:00|1621.5|1605.5|1618.45|1602.45|1640.1|1624.1|1596.98|1580.98|3051
1641924000000|2022-01-11 18:00:00|1618.71|1602.71|1608.15|1592.15|1623.31|1607.31|1606.25|1590.25|2594
1641927600000|2022-01-11 19:00:00|1608|1592|1609.42|1593.42|1611.4|1595.4|1600.11|1584.11|2031
1641931200000|2022-01-11 20:00:00|1609.5|1593.5|1608.5|1592.5|1613.5|1597.5|1603.15|1587.15|1726
1641934800000|2022-01-11 21:00:00|1608.39|1592.39|1599.98|1583.98|1608.5|1592.5|1595.35|1579.35|1261
1641938400000|2022-01-11 22:00:00|1600.11|1584.11|1597.56|1581.56|1603.5|1587.5|1595.13|1579.13|966
1641942000000|2022-01-11 23:00:00|1597.45|1581.45|1604|1588|1609.73|1593.73|1596.5|1580.5|1295
1641945600000|2022-01-12 00:00:00|1604.5|1588.5|1616.5|1600.5|1619.5|1603.5|1603.83|1587.83|1825
1641949200000|2022-01-12 01:00:00|1615.88|1599.88|1617.5|1601.5|1621.48|1605.48|1604.41|1588.41|1625
1641952800000|2022-01-12 02:00:00|1617.22|1601.22|1620.69|1604.69|1622.5|1606.5|1611.95|1595.95|1262
1641956400000|2022-01-12 03:00:00|1620.55|1604.55|1630.68|1614.68|1635.45|1619.45|1614.4|1598.4|981
1641960000000|2022-01-12 04:00:00|1631.06|1615.06|1630.5|1614.5|1635.5|1619.5|1619.5|1603.5|1046
1641963600000|2022-01-12 05:00:00|1630.3|1614.3|1622.87|1606.87|1630.3|1614.3|1619.41|1603.41|934
1641967200000|2022-01-12 06:00:00|1622.97|1606.97|1636.5|1620.5|1648.78|1632.78|1621.5|1605.5|1521
1641970800000|2022-01-12 07:00:00|1636|1620|1615.5|1599.5|1637.05|1621.05|1608.35|1592.35|1516
1641974400000|2022-01-12 08:00:00|1615.09|1599.09|1624.22|1608.22|1627.37|1611.37|1609.1|1593.1|1525
1641978000000|2022-01-12 09:00:00|1623.72|1607.72|1640.05|1624.05|1642.83|1626.83|1622.5|1606.5|1478
1641981600000|2022-01-12 10:00:00|1639.94|1623.94|1627.23|1611.23|1640.02|1624.02|1626.25|1610.25|1587
1641985200000|2022-01-12 11:00:00|1626.75|1610.75|1633|1617|1652.7|1636.7|1619.78|1603.78|1883
1641988800000|2022-01-12 12:00:00|1632.9|1616.9|1652.56|1636.56|1652.8|1636.8|1629.55|1613.55|1669
1641992400000|2022-01-12 13:00:00|1652.67|1636.67|1667.55|1651.55|1667.95|1651.95|1641.5|1625.5|2780
1641996000000|2022-01-12 14:00:00|1667.5|1651.5|1666.4|1650.4|1668.8|1652.8|1653.71|1637.71|2264
1641999600000|2022-01-12 15:00:00|1666.46|1650.46|1656.5|1640.5|1668.72|1652.72|1648.04|1632.04|1992
1642003200000|2022-01-12 16:00:00|1656.6|1640.6|1662.18|1646.18|1662.5|1646.5|1642.75|1626.75|1901
1642006800000|2022-01-12 17:00:00|1661.8|1645.8|1661.38|1645.38|1667.32|1651.32|1654|1638|1370
1642010400000|2022-01-12 18:00:00|1661.3|1645.3|1647.62|1631.62|1662.35|1646.35|1646.72|1630.72|1394
1642014000000|2022-01-12 19:00:00|1647.6|1631.6|1642.5|1626.5|1649.7|1633.7|1636.64|1620.64|1680
1642017600000|2022-01-12 20:00:00|1642.46|1626.46|1640.11|1624.11|1644.5|1628.5|1632.7|1616.7|1578
1642021200000|2022-01-12 21:00:00|1639.92|1623.92|1636.59|1620.59|1652.55|1636.55|1636.05|1620.05|1431
1642024800000|2022-01-12 22:00:00|1636.7|1620.7|1625.47|1609.47|1643.65|1627.65|1621.47|1605.47|927
1642028400000|2022-01-12 23:00:00|1625.41|1609.41|1636.3|1620.3|1641.5|1625.5|1624.91|1608.91|1329
1642032000000|2022-01-13 00:00:00|1636.5|1620.5|1619.7|1603.7|1639.15|1623.15|1618.5|1602.5|1839
1642035600000|2022-01-13 01:00:00|1620.4|1604.4|1604.43|1588.43|1627.79|1611.79|1597.29|1581.29|1888
1642039200000|2022-01-13 02:00:00|1604.5|1588.5|1606.75|1590.75|1614.21|1598.21|1604.4|1588.4|1126
1642042800000|2022-01-13 03:00:00|1606.97|1590.97|1598.5|1582.5|1608|1592|1590.5|1574.5|1437
1642046400000|2022-01-13 04:00:00|1598.75|1582.75|1605.26|1589.26|1608.95|1592.95|1598.75|1582.75|977
1642050000000|2022-01-13 05:00:00|1604.76|1588.76|1616.14|1600.14|1618.79|1602.79|1599.69|1583.69|1256
1642053600000|2022-01-13 06:00:00|1615.95|1599.95|1625.13|1609.13|1628.5|1612.5|1614.65|1598.65|1307
1642057200000|2022-01-13 07:00:00|1625.18|1609.18|1618.77|1602.77|1628.85|1612.85|1616.15|1600.15|1240
1642060800000|2022-01-13 08:00:00|1618.5|1602.5|1634.27|1618.27|1635.73|1619.73|1617.31|1601.31|1522
1642064400000|2022-01-13 09:00:00|1634.21|1618.21|1632.85|1616.85|1637.45|1621.45|1626.79|1610.79|1120
1642068000000|2022-01-13 10:00:00|1633.22|1617.22|1636|1620|1648.4|1632.4|1631.81|1615.81|1409
1642071600000|2022-01-13 11:00:00|1636.08|1620.08|1615.59|1599.59|1638.5|1622.5|1615|1599|1730
1642075200000|2022-01-13 12:00:00|1615.64|1599.64|1640.1|1624.1|1641.5|1625.5|1614.5|1598.5|1361
1642078800000|2022-01-13 13:00:00|1639.94|1623.94|1641.22|1625.22|1646.72|1630.72|1631.5|1615.5|1619
1642082400000|2022-01-13 14:00:00|1641|1625|1663.3|1647.3|1667.15|1651.15|1635.12|1619.12|2944
1642086000000|2022-01-13 15:00:00|1663.41|1647.41|1607.55|1591.55|1665.5|1649.5|1590.5|1574.5|3631
1642089600000|2022-01-13 16:00:00|1607.25|1591.25|1609.85|1593.85|1621.61|1605.61|1599.5|1583.5|2885
1642093200000|2022-01-13 17:00:00|1609.79|1593.79|1579.72|1563.72|1609.79|1593.79|1567.45|1551.45|2834
1642096800000|2022-01-13 18:00:00|1579.5|1563.5|1576.09|1560.09|1587.31|1571.31|1573.6|1557.6|1765
1642100400000|2022-01-13 19:00:00|1576|1560|1567.29|1551.29|1582.41|1566.41|1556.85|1540.85|2452
1642104000000|2022-01-13 20:00:00|1567.4|1551.4|1567.66|1551.66|1568.57|1552.57|1550.9|1534.9|2350
1642107600000|2022-01-13 21:00:00|1567.85|1551.85|1569.46|1553.46|1571.4|1555.4|1562.8|1546.8|1370
1642111200000|2022-01-13 22:00:00|1569.43|1553.43|1559.82|1543.82|1572.12|1556.12|1558.65|1542.65|930
1642114800000|2022-01-13 23:00:00|1559.61|1543.61|1553.75|1537.75|1565.4|1549.4|1548.5|1532.5|1358
1642118400000|2022-01-14 00:00:00|1553.72|1537.72|1567.33|1551.33|1569.5|1553.5|1542.5|1526.5|2156
1642122000000|2022-01-14 01:00:00|1567.16|1551.16|1568.21|1552.21|1570.64|1554.64|1558.6|1542.6|1787
1642125600000|2022-01-14 02:00:00|1568.22|1552.22|1574.27|1558.27|1580|1564|1558.5|1542.5|1478
1642129200000|2022-01-14 03:00:00|1574.29|1558.29|1576|1560|1586.86|1570.86|1566.5|1550.5|1614
1642132800000|2022-01-14 04:00:00|1575.88|1559.88|1585.72|1569.72|1593.52|1577.52|1575.22|1559.22|1660
1642136400000|2022-01-14 05:00:00|1585.86|1569.86|1599.24|1583.24|1599.3|1583.3|1584.5|1568.5|1717
1642140000000|2022-01-14 06:00:00|1599.3|1583.3|1591.5|1575.5|1603.72|1587.72|1591.45|1575.45|1543
1642143600000|2022-01-14 07:00:00|1591.92|1575.92|1581.14|1565.14|1595.5|1579.5|1574.81|1558.81|1352
1642147200000|2022-01-14 08:00:00|1581.47|1565.47|1570.97|1554.97|1582.5|1566.5|1551.36|1535.36|2081
1642150800000|2022-01-14 09:00:00|1571.03|1555.03|1565.25|1549.25|1575.7|1559.7|1564.33|1548.33|1309
1642154400000|2022-01-14 10:00:00|1565.5|1549.5|1539.81|1523.81|1569.75|1553.75|1538|1522|1845
1642158000000|2022-01-14 11:00:00|1540.02|1524.02|1535.98|1519.98|1542.5|1526.5|1526|1510|2278
1642161600000|2022-01-14 12:00:00|1535.88|1519.88|1540.71|1524.71|1551.61|1535.61|1523.17|1507.17|1986
1642165200000|2022-01-14 13:00:00|1541.11|1525.11|1539.5|1523.5|1552.5|1536.5|1536.55|1520.55|1447
1642168800000|2022-01-14 14:00:00|1539.25|1523.25|1571.1|1555.1|1574.41|1558.41|1536.15|1520.15|2602
1642172400000|2022-01-14 15:00:00|1571|1555|1570.5|1554.5|1583.35|1567.35|1561.11|1545.11|2608
1642176000000|2022-01-14 16:00:00|1570.75|1554.75|1575.9|1559.9|1577.62|1561.62|1561|1545|2069
1642179600000|2022-01-14 17:00:00|1575.91|1559.91|1566.69|1550.69|1578.5|1562.5|1561.25|1545.25|1610
1642183200000|2022-01-14 18:00:00|1566.78|1550.78|1573.5|1557.5|1576.37|1560.37|1563.51|1547.51|1428
1642186800000|2022-01-14 19:00:00|1573.82|1557.82|1578.5|1562.5|1587.03|1571.03|1572|1556|1917
1642190400000|2022-01-14 20:00:00|1579|1563|1585.9|1569.9|1586.35|1570.35|1577.5|1561.5|1534
1642194000000|2022-01-14 21:00:00|1585.5|1569.5|1591|1575|1592.6|1576.6|1583.25|1567.25|1304
1642233600000|2022-01-15 08:00:00|1633.06|1617.06|1633.42|1617.42|1642.01|1626.01|1630.13|1614.13|1561
1642237200000|2022-01-15 09:00:00|1633.12|1617.12|1651.5|1635.5|1656|1640|1632.7|1616.7|1669
1642240800000|2022-01-15 10:00:00|1651|1635|1647.3|1631.3|1656.94|1640.94|1646.5|1630.5|1330
1642244400000|2022-01-15 11:00:00|1647.5|1631.5|1640.5|1624.5|1651.5|1635.5|1634.7|1618.7|874
1642248000000|2022-01-15 12:00:00|1639.75|1623.75|1637.08|1621.08|1654.33|1638.33|1619.5|1603.5|1682
1642251600000|2022-01-15 13:00:00|1636.98|1620.98|1640|1624|1641.4|1625.4|1630.65|1614.65|1521
1642255200000|2022-01-15 14:00:00|1639.96|1623.96|1661.72|1645.72|1668.01|1652.01|1636|1620|2380
1642258800000|2022-01-15 15:00:00|1661.75|1645.75|1665.5|1649.5|1673.68|1657.68|1655.4|1639.4|1658
1642262400000|2022-01-15 16:00:00|1665|1649|1660.5|1644.5|1679.56|1663.56|1660.5|1644.5|1638
1642266000000|2022-01-15 17:00:00|1660.58|1644.58|1659.22|1643.22|1665.46|1649.46|1655.34|1639.34|1267
1642269600000|2022-01-15 18:00:00|1659|1643|1655.23|1639.23|1660.35|1644.35|1654.94|1638.94|681
1642273200000|2022-01-15 19:00:00|1655.33|1639.33|1661.85|1645.85|1662.9|1646.9|1654.5|1638.5|551
1642276800000|2022-01-15 20:00:00|1661.95|1645.95|1665|1649|1668.8|1652.8|1660.67|1644.67|862
1642280400000|2022-01-15 21:00:00|1664.88|1648.88|1663|1647|1669.25|1653.25|1660.59|1644.59|918
1642284000000|2022-01-15 22:00:00|1662.5|1646.5|1663.5|1647.5|1670.45|1654.45|1661.31|1645.31|389
1642287600000|2022-01-15 23:00:00|1663.29|1647.29|1655.75|1639.75|1666.29|1650.29|1655.5|1639.5|736
1642291200000|2022-01-16 00:00:00|1655.35|1639.35|1664.5|1648.5|1677.37|1661.37|1649.13|1633.13|988
1642294800000|2022-01-16 01:00:00|1664.74|1648.74|1663.5|1647.5|1669.17|1653.17|1655.6|1639.6|865
1642298400000|2022-01-16 02:00:00|1662.5|1646.5|1642.5|1626.5|1667.75|1651.75|1637.64|1621.64|1039
1642302000000|2022-01-16 03:00:00|1642.75|1626.75|1656.48|1640.48|1657.59|1641.59|1638.65|1622.65|1044
1642305600000|2022-01-16 04:00:00|1656.13|1640.13|1656.22|1640.22|1664.53|1648.53|1649.5|1633.5|923
1642309200000|2022-01-16 05:00:00|1655.72|1639.72|1652.28|1636.28|1661.1|1645.1|1652.28|1636.28|706
1642312800000|2022-01-16 06:00:00|1651.98|1635.98|1663.5|1647.5|1665.5|1649.5|1651.5|1635.5|769
1642316400000|2022-01-16 07:00:00|1663.1|1647.1|1674|1658|1682|1666|1656.2|1640.2|955
1642320000000|2022-01-16 08:00:00|1673.55|1657.55|1679.54|1663.54|1687.62|1671.62|1673.55|1657.55|1309
1642323600000|2022-01-16 09:00:00|1679.53|1663.53|1697.92|1681.92|1705.34|1689.34|1678.67|1662.67|1403
1642327200000|2022-01-16 10:00:00|1698.07|1682.07|1695.5|1679.5|1718.5|1702.5|1694.61|1678.61|1405
1642330800000|2022-01-16 11:00:00|1694.69|1678.69|1703|1687|1710.8|1694.8|1687.5|1671.5|1908
1642334400000|2022-01-16 12:00:00|1703.34|1687.34|1761.1|1745.1|1767.09|1751.09|1703|1687|2249
1642338000000|2022-01-16 13:00:00|1761.6|1745.6|1742.5|1726.5|1769.72|1753.72|1730.5|1714.5|2619
1642341600000|2022-01-16 14:00:00|1742.9|1726.9|1741.72|1725.72|1748.39|1732.39|1731.49|1715.49|1992
1642345200000|2022-01-16 15:00:00|1741.5|1725.5|1750.5|1734.5|1754.64|1738.64|1735.5|1719.5|1654
1642348800000|2022-01-16 16:00:00|1751.25|1735.25|1765.44|1749.44|1768.5|1752.5|1735.92|1719.92|2076
1642352400000|2022-01-16 17:00:00|1765.94|1749.94|1774.63|1758.63|1775.15|1759.15|1759.83|1743.83|1513
1642356000000|2022-01-16 18:00:00|1774.56|1758.56|1800.5|1784.5|1801.72|1785.72|1773.75|1757.75|1952
1642359600000|2022-01-16 19:00:00|1800.89|1784.89|1819|1803|1825.69|1809.69|1796.5|1780.5|2577
1642363200000|2022-01-16 20:00:00|1818.92|1802.92|1809.07|1791.57|1819.25|1803.25|1799.95|1783.95|2250
1642366800000|2022-01-16 21:00:00|1809.33|1791.83|1793.98|1776.48|1811.36|1793.86|1792.83|1775.33|2174
1642370400000|2022-01-16 22:00:00|1793.79|1776.29|1792.98|1776.98|1801.45|1785.45|1786.36|1770.36|914
1642374000000|2022-01-16 23:00:00|1793.33|1777.33|1792.09|1776.09|1793.65|1777.65|1785.65|1769.65|1451
1642377600000|2022-01-17 00:00:00|1792.4|1776.4|1779.6|1763.6|1803.65|1787.65|1779.6|1763.6|2121
1642381200000|2022-01-17 01:00:00|1779.45|1763.45|1798|1782|1798|1782|1773|1757|2306
1642384800000|2022-01-17 02:00:00|1797.91|1781.91|1780.69|1764.69|1802.06|1786.06|1767.8|1751.8|2020
1642388400000|2022-01-17 03:00:00|1780.5|1764.5|1736.71|1720.71|1787.3|1771.3|1736.5|1720.5|2436
1642392000000|2022-01-17 04:00:00|1736.96|1720.96|1712.69|1696.69|1748.11|1732.11|1711.34|1695.34|2005
1642395600000|2022-01-17 05:00:00|1713|1697|1732|1716|1732|1716|1700.5|1684.5|1692
1642399200000|2022-01-17 06:00:00|1731.5|1715.5|1729|1713|1742.62|1726.62|1726|1710|1533
1642402800000|2022-01-17 07:00:00|1728.5|1712.5|1726.75|1710.75|1750.12|1734.12|1725.24|1709.24|1584
1642406400000|2022-01-17 08:00:00|1727|1711|1721.45|1705.45|1728.9|1712.9|1708.62|1692.62|1955
1642410000000|2022-01-17 09:00:00|1721.5|1705.5|1727.26|1711.26|1734.05|1718.05|1718.87|1702.87|1672
1642413600000|2022-01-17 10:00:00|1727.12|1711.12|1715.26|1699.26|1733.85|1717.85|1696.36|1680.36|1965
1642417200000|2022-01-17 11:00:00|1715.29|1699.29|1697|1681|1718.05|1702.05|1695.04|1679.04|1743
1642420800000|2022-01-17 12:00:00|1696.88|1680.88|1686.8|1670.8|1707.45|1691.45|1679.5|1663.5|2513
1642424400000|2022-01-17 13:00:00|1686.09|1670.09|1690.25|1674.25|1701.45|1685.45|1680.32|1664.32|1622
1642428000000|2022-01-17 14:00:00|1690.45|1674.45|1669.8|1653.8|1694.09|1678.09|1665.5|1649.5|1807
1642431600000|2022-01-17 15:00:00|1669.9|1653.9|1669|1653|1685.45|1669.45|1654.15|1638.15|2256
1642435200000|2022-01-17 16:00:00|1669.26|1653.26|1670|1654|1680.57|1664.57|1654.5|1638.5|2883
1642438800000|2022-01-17 17:00:00|1668.65|1652.65|1660.58|1644.58|1670.5|1654.5|1646.5|1630.5|2547
1642442400000|2022-01-17 18:00:00|1660.47|1644.47|1672.5|1656.5|1674.16|1658.16|1652.5|1636.5|1726
1642446000000|2022-01-17 19:00:00|1672|1656|1681.2|1665.2|1684.5|1668.5|1668.24|1652.24|1040
1642449600000|2022-01-17 20:00:00|1681.35|1665.35|1676.5|1660.5|1684.79|1668.79|1672.15|1656.15|1395
1642453200000|2022-01-17 21:00:00|1676.35|1660.35|1644.72|1628.72|1681.95|1665.95|1643.39|1627.39|1763
1642456800000|2022-01-17 22:00:00|1644.77|1628.77|1659.7|1643.7|1680.59|1664.59|1631.5|1615.5|2273
1642460400000|2022-01-17 23:00:00|1659.5|1643.5|1671.72|1655.72|1684.2|1668.2|1659.25|1643.25|2338
1642464000000|2022-01-18 00:00:00|1672|1656|1691.5|1675.5|1698.86|1682.86|1672|1656|2274
1642467600000|2022-01-18 01:00:00|1691.8|1675.8|1701.15|1685.15|1705.41|1689.41|1689.4|1673.4|1798
1642471200000|2022-01-18 02:00:00|1701.34|1685.34|1712.96|1696.96|1716.01|1700.01|1692.31|1676.31|1929
1642474800000|2022-01-18 03:00:00|1713.15|1697.15|1681.29|1665.29|1716.61|1700.61|1680.5|1664.5|1550
1642478400000|2022-01-18 04:00:00|1681|1665|1677.48|1661.48|1686.72|1670.72|1667.75|1651.75|1700
1642482000000|2022-01-18 05:00:00|1677.46|1661.46|1669.5|1653.5|1681.06|1665.06|1663.5|1647.5|1229
1642485600000|2022-01-18 06:00:00|1670|1654|1725.4|1709.4|1727.62|1711.62|1669.5|1653.5|1730
1642489200000|2022-01-18 07:00:00|1725.59|1709.59|1731.5|1715.5|1739.9|1723.9|1714.55|1698.55|1990
1642492800000|2022-01-18 08:00:00|1731.9|1715.9|1710.5|1694.5|1735.98|1719.98|1690.14|1674.14|3064
1642496400000|2022-01-18 09:00:00|1710.15|1694.15|1768.15|1752.15|1778.65|1762.65|1709.1|1693.1|4071
1642500000000|2022-01-18 10:00:00|1768|1752|1740.3|1724.3|1772.69|1756.69|1739.92|1723.92|2096
1642503600000|2022-01-18 11:00:00|1739.8|1723.8|1757.5|1741.5|1768.76|1752.76|1738.7|1722.7|2030
1642507200000|2022-01-18 12:00:00|1757|1741|1731.24|1715.24|1761.86|1745.86|1719.55|1703.55|2227
1642510800000|2022-01-18 13:00:00|1731.45|1715.45|1671.03|1655.03|1734.28|1718.28|1659.13|1643.13|2848
1642514400000|2022-01-18 14:00:00|1671.35|1655.35|1626.5|1610.5|1675.5|1659.5|1616.55|1600.55|3679
1642518000000|2022-01-18 15:00:00|1626.34|1610.34|1620|1604|1644.87|1628.87|1615.1|1599.1|2604
1642521600000|2022-01-18 16:00:00|1620.5|1604.5|1602.21|1586.21|1621.15|1605.15|1596.15|1580.15|2621
1642525200000|2022-01-18 17:00:00|1602.5|1586.5|1578|1562|1604.27|1588.27|1575.5|1559.5|2355
1642528800000|2022-01-18 18:00:00|1578.33|1562.33|1577.5|1561.5|1585.09|1569.09|1570.6|1554.6|2655
1642532400000|2022-01-18 19:00:00|1577.66|1561.66|1593.05|1577.05|1598.56|1582.56|1577.5|1561.5|1806
1642536000000|2022-01-18 20:00:00|1593|1577|1589.5|1573.5|1597|1581|1577.12|1561.12|2259
1642539600000|2022-01-18 21:00:00|1589|1573|1619.5|1603.5|1622.68|1606.68|1583.32|1567.32|2379
1642543200000|2022-01-18 22:00:00|1619.81|1603.81|1625.7|1609.7|1633.92|1617.92|1609.71|1593.71|1337
1642546800000|2022-01-18 23:00:00|1625.89|1609.89|1605.5|1589.5|1626.38|1610.38|1605.5|1589.5|1125
1642550400000|2022-01-19 00:00:00|1605.36|1589.36|1603.5|1587.5|1618.3|1602.3|1601|1585|1517
1642554000000|2022-01-19 01:00:00|1603.75|1587.75|1624.09|1608.09|1630.55|1614.55|1603.64|1587.64|1131
1642557600000|2022-01-19 02:00:00|1624.5|1608.5|1614|1598|1625.75|1609.75|1611.6|1595.6|1081
1642561200000|2022-01-19 03:00:00|1614.2|1598.2|1585|1569|1615.92|1599.92|1574.49|1558.49|1947
1642564800000|2022-01-19 04:00:00|1585.78|1569.78|1585.5|1569.5|1595.35|1579.35|1578.63|1562.63|1337
1642568400000|2022-01-19 05:00:00|1585.79|1569.79|1581.91|1565.91|1592.45|1576.45|1580.5|1564.5|734
1642572000000|2022-01-19 06:00:00|1582.11|1566.11|1575.43|1559.43|1587.5|1571.5|1573.75|1557.75|1183
1642575600000|2022-01-19 07:00:00|1575.16|1559.16|1539.64|1523.64|1575.45|1559.45|1532.5|1516.5|2436
1642579200000|2022-01-19 08:00:00|1540.2|1524.2|1536.79|1520.79|1547|1531|1532.5|1516.5|1898
1642582800000|2022-01-19 09:00:00|1536.6|1520.6|1550.5|1534.5|1555|1539|1531.23|1515.23|1466
1642586400000|2022-01-19 10:00:00|1550|1534|1543.19|1527.19|1552.5|1536.5|1532.5|1516.5|1642
1642590000000|2022-01-19 11:00:00|1543.05|1527.05|1565.33|1549.33|1567.65|1551.65|1543.05|1527.05|1912
1642593600000|2022-01-19 12:00:00|1565.2|1549.2|1566.5|1550.5|1576|1560|1564.5|1548.5|1648
1642597200000|2022-01-19 13:00:00|1566.79|1550.79|1567.5|1551.5|1580.35|1564.35|1564.17|1548.17|1560
1642600800000|2022-01-19 14:00:00|1567.38|1551.38|1588.21|1572.21|1591|1575|1564.2|1548.2|2057
1642604400000|2022-01-19 15:00:00|1588.22|1572.22|1568.35|1552.35|1589.98|1573.98|1554.55|1538.55|2036
1642608000000|2022-01-19 16:00:00|1567.5|1551.5|1555|1539|1572.91|1556.91|1548.38|1532.38|2190
1642611600000|2022-01-19 17:00:00|1555.09|1539.09|1572.5|1556.5|1574|1558|1555.09|1539.09|1449
1642615200000|2022-01-19 18:00:00|1572.13|1556.13|1561.5|1545.5|1572.5|1556.5|1556.45|1540.45|982
1642618800000|2022-01-19 19:00:00|1561.22|1545.22|1555.93|1539.93|1563.07|1547.07|1551.65|1535.65|973
1642622400000|2022-01-19 20:00:00|1556.13|1540.13|1535.28|1519.28|1556.61|1540.61|1533.2|1517.2|1240
1642626000000|2022-01-19 21:00:00|1535|1519|1541.54|1525.54|1548.55|1532.55|1534.97|1518.97|973
1642629600000|2022-01-19 22:00:00|1541.4|1525.4|1547.5|1531.5|1549.88|1533.88|1529.58|1513.58|725
1642633200000|2022-01-19 23:00:00|1547.9|1531.9|1519.38|1503.38|1548.03|1532.03|1518.86|1502.86|1023
1642636800000|2022-01-20 00:00:00|1519.46|1503.46|1537|1521|1540|1524|1516.5|1500.5|1545
1642640400000|2022-01-20 01:00:00|1537.5|1521.5|1537.5|1521.5|1539.88|1523.88|1521.35|1505.35|1297
1642644000000|2022-01-20 02:00:00|1537.95|1521.95|1539.9|1523.9|1548.39|1532.39|1535.5|1519.5|1215
1642647600000|2022-01-20 03:00:00|1539.5|1523.5|1546.5|1530.5|1548.5|1532.5|1538.65|1522.65|822
1642651200000|2022-01-20 04:00:00|1546.63|1530.63|1542.5|1526.5|1551.5|1535.5|1539.5|1523.5|646
1642654800000|2022-01-20 05:00:00|1542.8|1526.8|1546|1530|1546.75|1530.75|1537.8|1521.8|966
1642658400000|2022-01-20 06:00:00|1545.5|1529.5|1553.09|1537.09|1555|1539|1545.5|1529.5|972
1642662000000|2022-01-20 07:00:00|1553.19|1537.19|1553.4|1537.4|1557.45|1541.45|1549.4|1533.4|890
1642665600000|2022-01-20 08:00:00|1553.51|1537.51|1554.5|1538.5|1556.25|1540.25|1547.5|1531.5|876
1642669200000|2022-01-20 09:00:00|1554.04|1538.04|1558.46|1542.46|1560.88|1544.88|1546.5|1530.5|868
1642672800000|2022-01-20 10:00:00|1558.43|1542.43|1563.8|1547.8|1567.02|1551.02|1555.75|1539.75|1213
1642676400000|2022-01-20 11:00:00|1563.79|1547.79|1570.8|1554.8|1574.45|1558.45|1563|1547|1106
1642680000000|2022-01-20 12:00:00|1570.45|1554.45|1568.5|1552.5|1574.75|1558.75|1562|1546|1175
1642683600000|2022-01-20 13:00:00|1568.13|1552.13|1588.5|1572.5|1596.46|1580.46|1566.5|1550.5|1684
1642687200000|2022-01-20 14:00:00|1589.04|1573.04|1614.75|1598.75|1618.5|1602.5|1588.5|1572.5|2146
1642690800000|2022-01-20 15:00:00|1615|1599|1620.92|1604.92|1626.45|1610.45|1612.65|1596.65|1972
1642694400000|2022-01-20 16:00:00|1621.15|1605.15|1614.53|1598.53|1624|1608|1608.7|1592.7|1240
1642698000000|2022-01-20 17:00:00|1614.78|1598.78|1605.5|1589.5|1617.2|1601.2|1601.35|1585.35|945
1642701600000|2022-01-20 18:00:00|1605.33|1589.33|1590|1574|1607.54|1591.54|1590|1574|894
1642705200000|2022-01-20 19:00:00|1589.5|1573.5|1590|1574|1601.4|1585.4|1584.25|1568.25|1363
1642708800000|2022-01-20 20:00:00|1589.9|1573.9|1577.5|1561.5|1592.22|1576.22|1571.5|1555.5|1291
1642712400000|2022-01-20 21:00:00|1577.55|1561.55|1489.39|1473.39|1578|1562|1489.39|1473.39|2119
1642716000000|2022-01-20 22:00:00|1489.09|1473.09|1495.2|1479.2|1511.05|1495.05|1477.86|1461.86|2795
1642719600000|2022-01-20 23:00:00|1494.7|1478.7|1454.86|1438.86|1495.5|1479.5|1445.62|1429.62|2326
1642723200000|2022-01-21 00:00:00|1454.36|1438.36|1467.84|1451.84|1475.25|1459.25|1439.5|1423.5|1940
1642726800000|2022-01-21 01:00:00|1467.5|1451.5|1405.19|1389.19|1469|1453|1403.36|1387.36|2427
1642730400000|2022-01-21 02:00:00|1405.83|1389.83|1430.35|1414.35|1447|1431|1400.7|1384.7|2947
1642734000000|2022-01-21 03:00:00|1430|1414|1401.5|1385.5|1433.01|1417.01|1382.44|1366.44|3722
1642737600000|2022-01-21 04:00:00|1401.13|1385.13|1416.32|1400.32|1423.27|1407.27|1400.5|1384.5|1702
1642741200000|2022-01-21 05:00:00|1416.33|1400.33|1421.5|1405.5|1431.85|1415.85|1409.4|1393.4|1598
1642744800000|2022-01-21 06:00:00|1422.3|1406.3|1417.5|1401.5|1431.5|1415.5|1410.99|1394.99|1719
1642748400000|2022-01-21 07:00:00|1417.65|1401.65|1430.4|1414.4|1435.5|1419.5|1413.44|1397.44|1890
1642752000000|2022-01-21 08:00:00|1430.3|1414.3|1427|1411|1433.63|1417.63|1420.5|1404.5|1491
1642755600000|2022-01-21 09:00:00|1427.04|1411.04|1426.5|1410.5|1434.5|1418.5|1417.03|1401.03|1390
1642759200000|2022-01-21 10:00:00|1426.39|1410.39|1433.65|1417.65|1440.47|1424.47|1423.5|1407.5|1402
1642762800000|2022-01-21 11:00:00|1433.5|1417.5|1425.7|1409.7|1434|1418|1415.5|1399.5|1559
1642766400000|2022-01-21 12:00:00|1425.65|1409.65|1385.5|1369.5|1429.5|1413.5|1359.5|1343.5|3157
1642770000000|2022-01-21 13:00:00|1385.89|1369.89|1389.5|1373.5|1401|1385|1377.56|1361.56|2934
1642773600000|2022-01-21 14:00:00|1389.35|1373.35|1388.8|1372.8|1409.5|1393.5|1377.5|1361.5|3004
1642777200000|2022-01-21 15:00:00|1389.1|1373.1|1416.5|1400.5|1421.64|1405.64|1381.5|1365.5|2875
1642780800000|2022-01-21 16:00:00|1416.8|1400.8|1407|1391|1426.85|1410.85|1399.15|1383.15|2149
1642784400000|2022-01-21 17:00:00|1406.85|1390.85|1397|1381|1410.5|1394.5|1393.88|1377.88|1979
1642788000000|2022-01-21 18:00:00|1396.85|1380.85|1400.78|1384.78|1410.5|1394.5|1380.55|1364.55|2450
1642791600000|2022-01-21 19:00:00|1400.73|1384.73|1387.25|1371.25|1416|1400|1386.31|1370.31|2312
1642795200000|2022-01-21 20:00:00|1387.4|1371.4|1383.55|1367.55|1398|1382|1356.5|1340.5|4017
1642798800000|2022-01-21 21:00:00|1384|1368|1281.65|1265.65|1402.17|1386.17|1247.59|1231.59|7302
1642838400000|2022-01-22 08:00:00|1151.43|1135.43|1161.25|1145.25|1187.86|1171.86|1149.92|1133.92|5961
1642842000000|2022-01-22 09:00:00|1161.26|1145.26|1101.15|1085.15|1177.03|1161.03|1095.87|1079.87|8274
1642845600000|2022-01-22 10:00:00|1101.23|1085.23|1142.06|1126.06|1166.95|1156.62|1045.33|1029.33|10440
1642849200000|2022-01-22 11:00:00|1142.51|1126.51|1144.68|1128.68|1157.31|1141.31|1113.61|1097.61|7864
1642852800000|2022-01-22 12:00:00|1144.66|1128.66|1182.02|1166.02|1185.11|1169.11|1139.83|1123.83|6521
1642856400000|2022-01-22 13:00:00|1182.01|1166.01|1165.47|1149.47|1196.23|1180.23|1161.68|1145.68|5797
1642860000000|2022-01-22 14:00:00|1165.42|1149.42|1130.68|1114.68|1167.89|1151.89|1129.2|1113.2|5131
1642863600000|2022-01-22 15:00:00|1130.46|1114.46|1112.55|1096.55|1138.42|1122.42|1107.99|1091.99|6360
1642867200000|2022-01-22 16:00:00|1112.56|1096.56|1148.01|1132.01|1164.02|1148.02|1099.55|1083.55|8240
1642870800000|2022-01-22 17:00:00|1148.02|1132.02|1115.62|1099.62|1156.62|1140.62|1109.93|1093.93|7575
1642874400000|2022-01-22 18:00:00|1115.55|1099.55|1090.12|1074.12|1133.43|1117.43|1089.17|1073.17|8553
1642878000000|2022-01-22 19:00:00|1090.13|1074.13|1088.68|1072.68|1114.13|1098.13|1079.82|1063.82|7150
1642881600000|2022-01-22 20:00:00|1088.79|1072.79|1146.91|1130.91|1156.17|1140.17|1082|1066|7965
1642885200000|2022-01-22 21:00:00|1146.79|1130.79|1145.57|1129.57|1155.94|1139.94|1132.56|1116.56|5565
1642888800000|2022-01-22 22:00:00|1145.71|1129.71|1110.19|1094.19|1145.81|1129.81|1103.38|1087.38|3307
1642892400000|2022-01-22 23:00:00|1110.22|1094.22|1122.48|1106.48|1124.49|1108.49|1102.93|1086.93|3461
1642896000000|2022-01-23 00:00:00|1122.58|1106.58|1158.04|1142.04|1158.7|1142.7|1113.37|1097.37|5253
1642899600000|2022-01-23 01:00:00|1157.94|1141.94|1150.92|1134.92|1165.65|1149.65|1149.7|1133.7|3550
1642903200000|2022-01-23 02:00:00|1151.05|1135.05|1113.46|1097.46|1152.86|1136.86|1110.79|1094.79|3790
1642906800000|2022-01-23 03:00:00|1113.64|1097.64|1128.1|1112.1|1129.62|1113.62|1107.94|1091.94|3569
1642910400000|2022-01-23 04:00:00|1127.84|1111.84|1139.35|1123.35|1150.61|1134.61|1121.53|1105.53|4432
1642914000000|2022-01-23 05:00:00|1139.32|1123.32|1156.51|1140.51|1162.95|1146.95|1122.94|1106.94|4132
1642917600000|2022-01-23 06:00:00|1156.56|1140.56|1154.34|1138.34|1162.4|1146.4|1148.17|1132.17|3918
1642921200000|2022-01-23 07:00:00|1154.38|1138.38|1169.79|1153.79|1177.53|1161.53|1152.5|1136.5|3270
1642924800000|2022-01-23 08:00:00|1169.49|1153.49|1181.43|1165.43|1181.43|1165.43|1159.77|1143.77|3947
1642928400000|2022-01-23 09:00:00|1182.25|1166.25|1188.93|1172.93|1199.97|1183.97|1173.85|1157.85|3945
1642932000000|2022-01-23 10:00:00|1188.98|1172.98|1180.37|1164.37|1189.5|1173.5|1176.18|1160.18|1516
1642935600000|2022-01-23 11:00:00|1187.52|1171.52|1170.63|1154.63|1187.52|1171.52|1164.6|1148.6|2368
1642939200000|2022-01-23 12:00:00|1170.46|1154.46|1165.74|1149.74|1174.16|1158.16|1158.19|1142.19|2158
1642942800000|2022-01-23 13:00:00|1165.68|1149.68|1172.06|1156.06|1175.8|1159.8|1157.59|1141.59|1747
1642946400000|2022-01-23 14:00:00|1172.12|1156.12|1133.3|1117.3|1176.25|1160.25|1110.78|1094.78|4229
1642950000000|2022-01-23 15:00:00|1133.33|1117.33|1130.42|1114.42|1137.91|1121.91|1116.33|1100.33|3467
1642953600000|2022-01-23 16:00:00|1130.41|1114.41|1127.66|1111.66|1145.17|1129.17|1120.34|1104.34|4114
1642957200000|2022-01-23 17:00:00|1127.64|1111.64|1133.54|1117.54|1141.58|1125.58|1125.69|1109.69|3131
1642960800000|2022-01-23 18:00:00|1133.53|1117.53|1112.39|1096.39|1138.09|1122.09|1104.26|1088.26|5056
1642964400000|2022-01-23 19:00:00|1112.4|1096.4|1102.31|1086.31|1120.58|1104.58|1091.02|1075.02|6508
1642968000000|2022-01-23 20:00:00|1102.32|1086.32|1114.97|1097.47|1125.21|1109.21|1094.88|1078.88|5413
1642971600000|2022-01-23 21:00:00|1114.98|1097.48|1110.24|1092.74|1125.08|1107.58|1102.18|1084.68|4492
1642975200000|2022-01-23 22:00:00|1110.21|1092.71|1124.36|1108.36|1126.54|1110.54|1107.59|1090.09|1746
1642978800000|2022-01-23 23:00:00|1124.37|1108.37|1150.47|1134.47|1184.15|1168.15|1120.5|1104.5|3138
1642982400000|2022-01-24 00:00:00|1150.57|1134.57|1130.51|1114.51|1150.6|1134.6|1125.9|1109.9|2164
1642986000000|2022-01-24 01:00:00|1130.53|1114.53|1113.34|1097.34|1140.88|1124.88|1110.25|1094.25|1615
1642989600000|2022-01-24 02:00:00|1113.09|1097.09|1084.65|1068.65|1115.4|1099.4|1082.42|1066.42|1579
1642993200000|2022-01-24 03:00:00|1084.5|1068.5|1097.5|1081.5|1100.5|1084.5|1082.38|1066.38|1344
1642996800000|2022-01-24 04:00:00|1097.73|1081.73|1086.65|1070.65|1104.4|1088.4|1081.5|1065.5|1558
1643000400000|2022-01-24 05:00:00|1086.71|1070.71|1083.3|1067.3|1087.08|1071.08|1069.38|1053.38|1761
1643004000000|2022-01-24 06:00:00|1083.13|1067.13|1084.25|1068.25|1092.1|1076.1|1076.4|1060.4|1327
1643007600000|2022-01-24 07:00:00|1084.13|1068.13|1064.65|1048.65|1084.4|1068.4|1061.5|1045.5|1980
1643011200000|2022-01-24 08:00:00|1064.5|1048.5|1039.32|1023.32|1073|1057|1030.91|1014.91|2616
1643014800000|2022-01-24 09:00:00|1039.19|1023.19|1039.91|1023.91|1061.14|1045.14|1020.29|1004.29|3522
1643018400000|2022-01-24 10:00:00|1039.81|1023.81|987.28|971.28|1042.88|1026.88|986.78|970.78|4060
1643022000000|2022-01-24 11:00:00|987.3|971.3|998.5|982.5|1023.3|1007.3|981.23|965.23|2884
1643025600000|2022-01-24 12:00:00|998.35|982.35|979.55|963.55|1008.1|992.1|972|956|2440
1643029200000|2022-01-24 13:00:00|980.1|964.1|976.88|960.88|1003.15|987.15|970.15|954.15|3219
1643032800000|2022-01-24 14:00:00|976.9|960.9|994.5|978.5|1019.95|1003.95|961.9|945.9|3482
1643036400000|2022-01-24 15:00:00|994.05|978.05|1020.85|1004.85|1026.5|1010.5|969.5|953.5|2820
1643040000000|2022-01-24 16:00:00|1021.5|1005.5|1015|999|1034.9|1018.9|997.39|981.39|3722
1643043600000|2022-01-24 17:00:00|1014.45|998.45|1046.5|1030.5|1054.33|1038.33|994|978|3879
1643047200000|2022-01-24 18:00:00|1046.2|1030.2|1056.15|1040.15|1071.16|1055.16|1040.5|1024.5|4344
1643050800000|2022-01-24 19:00:00|1056.14|1040.14|1058|1042|1062.8|1046.8|1042.42|1026.42|2756
1643054400000|2022-01-24 20:00:00|1057.5|1041.5|1086|1070|1096.2|1080.2|1053.5|1037.5|3186
1643058000000|2022-01-24 21:00:00|1086.25|1070.25|1076.42|1060.42|1088.54|1072.54|1073.5|1057.5|2257
1643061600000|2022-01-24 22:00:00|1076.49|1060.49|1067.15|1051.15|1081.58|1065.58|1066.09|1050.09|1065
1643065200000|2022-01-24 23:00:00|1066.9|1050.9|1077|1061|1078.53|1062.53|1062.5|1046.5|1246
1643068800000|2022-01-25 00:00:00|1076.74|1060.74|1051.5|1035.5|1077.3|1061.3|1049.6|1033.6|1877
1643072400000|2022-01-25 01:00:00|1051.72|1035.72|1054.61|1038.61|1061.66|1045.66|1049.6|1033.6|1502
1643076000000|2022-01-25 02:00:00|1054.5|1038.5|1073.1|1057.1|1075.24|1059.24|1054.15|1038.15|1468
1643079600000|2022-01-25 03:00:00|1073.35|1057.35|1080.21|1064.21|1083.51|1067.51|1065.55|1049.55|1201
1643083200000|2022-01-25 04:00:00|1080.2|1064.2|1057.82|1041.82|1083.08|1067.08|1055.65|1039.65|1053
1643086800000|2022-01-25 05:00:00|1057.6|1041.6|1066|1050|1067.45|1051.45|1054.35|1038.35|865
1643090400000|2022-01-25 06:00:00|1066.15|1050.15|1056.5|1040.5|1067.95|1051.95|1056.35|1040.35|959
1643094000000|2022-01-25 07:00:00|1057.15|1041.15|1069.5|1053.5|1069.5|1053.5|1050.65|1034.65|934
1643097600000|2022-01-25 08:00:00|1069.32|1053.32|1066.55|1050.55|1084.72|1068.72|1064.5|1048.5|1617
1643101200000|2022-01-25 09:00:00|1067|1051|1078.1|1062.1|1082.46|1066.46|1064.85|1048.85|1158
1643104800000|2022-01-25 10:00:00|1078.5|1062.5|1079.38|1063.38|1096.26|1080.26|1073.11|1057.11|1465
1643108400000|2022-01-25 11:00:00|1079|1063|1070.25|1054.25|1085.45|1069.45|1067.5|1051.5|1527
1643112000000|2022-01-25 12:00:00|1070.4|1054.4|1074.75|1058.75|1090.69|1074.69|1066.65|1050.65|1613
1643115600000|2022-01-25 13:00:00|1074.6|1058.6|1068.5|1052.5|1079.09|1063.09|1059.15|1043.15|1980
1643119200000|2022-01-25 14:00:00|1068|1052|1052.8|1036.8|1089.8|1073.8|1052|1036|3470
1643122800000|2022-01-25 15:00:00|1052.5|1036.5|1061.55|1045.55|1070.7|1054.7|1040.5|1024.5|3141
1643126400000|2022-01-25 16:00:00|1061.5|1045.5|1071|1055|1076.44|1060.44|1059.1|1043.1|3190
1643130000000|2022-01-25 17:00:00|1070.85|1054.85|1090.2|1074.2|1091.23|1075.23|1067.5|1051.5|3355
1643133600000|2022-01-25 18:00:00|1089.56|1073.56|1100.16|1084.16|1102.1|1086.1|1078.13|1062.13|2912
1643137200000|2022-01-25 19:00:00|1100.58|1084.58|1078.5|1062.5|1100.58|1084.58|1075.22|1059.22|2204
1643140800000|2022-01-25 20:00:00|1078.4|1062.4|1067.35|1051.35|1079.46|1063.46|1063.5|1047.5|2683
1643144400000|2022-01-25 21:00:00|1067.36|1051.36|1051.74|1035.74|1069.32|1053.32|1048.5|1032.5|2005
1643148000000|2022-01-25 22:00:00|1051.69|1035.69|1058.77|1042.77|1058.85|1042.85|1046.5|1030.5|1157
1643151600000|2022-01-25 23:00:00|1058.74|1042.74|1066.5|1050.5|1073.65|1057.65|1055.5|1039.5|2048
1643155200000|2022-01-26 00:00:00|1066.7|1050.7|1055.7|1039.7|1068.53|1052.53|1049.5|1033.5|2856
1643158800000|2022-01-26 01:00:00|1055.74|1039.74|1063.5|1047.5|1066.13|1050.13|1054.5|1038.5|1911
1643162400000|2022-01-26 02:00:00|1063.27|1047.27|1061.66|1045.66|1076.41|1060.41|1061.5|1045.5|1491
1643166000000|2022-01-26 03:00:00|1061.5|1045.5|1083.5|1067.5|1085.36|1069.36|1061.47|1045.47|2116
1643169600000|2022-01-26 04:00:00|1083.63|1067.63|1098.62|1082.62|1099.11|1083.11|1078.1|1062.1|1744
1643173200000|2022-01-26 05:00:00|1098.73|1082.73|1090.68|1074.68|1099.2|1083.2|1088.62|1072.62|1690
1643176800000|2022-01-26 06:00:00|1090.35|1074.35|1077.13|1061.13|1094|1078|1074.9|1058.9|1544
1643180400000|2022-01-26 07:00:00|1077.18|1061.18|1081.42|1065.42|1085.5|1069.5|1073.13|1057.13|1074
1643184000000|2022-01-26 08:00:00|1081.29|1065.29|1092.5|1076.5|1097.69|1081.69|1081|1065|1934
1643187600000|2022-01-26 09:00:00|1092.45|1076.45|1090.16|1074.16|1106.08|1090.08|1085.09|1069.09|2122
1643191200000|2022-01-26 10:00:00|1090.12|1074.12|1101.8|1085.8|1107.4|1091.4|1083.61|1067.61|1987
1643194800000|2022-01-26 11:00:00|1102.1|1086.1|1099.59|1083.59|1109.39|1093.39|1095.19|1079.19|2269
1643198400000|2022-01-26 12:00:00|1099.66|1083.66|1098.01|1082.01|1101.71|1085.71|1092.95|1076.95|1426
1643202000000|2022-01-26 13:00:00|1098.75|1082.75|1126.25|1110.25|1135.57|1119.57|1096.46|1080.46|3325
1643205600000|2022-01-26 14:00:00|1126.08|1110.08|1133.52|1117.52|1144.47|1128.47|1122.63|1106.63|4354
1643209200000|2022-01-26 15:00:00|1133.58|1117.58|1124.5|1108.5|1139.57|1123.57|1117.5|1101.5|3782
1643212800000|2022-01-26 16:00:00|1124.53|1108.53|1126.17|1110.17|1133.5|1117.5|1122.18|1106.18|2390
1643216400000|2022-01-26 17:00:00|1126.1|1110.1|1121.17|1105.17|1132.52|1116.52|1117.5|1101.5|2029
1643220000000|2022-01-26 18:00:00|1121.33|1105.33|1125.03|1109.03|1131.5|1115.5|1095|1079|3517
1643223600000|2022-01-26 19:00:00|1125|1109|1115.18|1099.18|1185|1169|1112.9|1096.9|7704
1643227200000|2022-01-26 20:00:00|1115.19|1099.19|1089.05|1073.05|1115.21|1099.21|1074.99|1058.99|5824
1643230800000|2022-01-26 21:00:00|1089.5|1073.5|1056.18|1040.18|1097.2|1081.2|1053.92|1037.92|3763
1643234400000|2022-01-26 22:00:00|1056.11|1040.11|1058.18|1042.18|1061.53|1045.53|1043.5|1027.5|2065
1643238000000|2022-01-26 23:00:00|1057.97|1041.97|1066.5|1050.5|1074.2|1058.2|1056.25|1040.25|2383
1643241600000|2022-01-27 00:00:00|1066.69|1050.69|1067.56|1051.56|1076.1|1060.1|1056.79|1040.79|1665
1643245200000|2022-01-27 01:00:00|1067.5|1051.5|1025.71|1009.71|1067.81|1051.81|1024.62|1008.62|1693
1643248800000|2022-01-27 02:00:00|1025.61|1009.61|1015.5|999.5|1027.53|1011.53|1007.09|991.09|1639
1643252400000|2022-01-27 03:00:00|1015.32|999.32|1007.58|991.58|1023.54|1007.54|997.7|981.7|1495
1643256000000|2022-01-27 04:00:00|1007.5|991.5|1018.33|1002.33|1018.8|1002.8|1003.5|987.5|1572
1643259600000|2022-01-27 05:00:00|1018.43|1002.43|1022.6|1006.6|1029.4|1013.4|1017.6|1001.6|1506
1643263200000|2022-01-27 06:00:00|1022.5|1006.5|1027.5|1011.5|1028.5|1012.5|1014.5|998.5|1462
1643266800000|2022-01-27 07:00:00|1027.85|1011.85|1037.5|1021.5|1046.25|1030.25|1020.02|1004.02|1549
1643270400000|2022-01-27 08:00:00|1037.7|1021.7|1047.09|1031.09|1049.5|1033.5|1031.5|1015.5|1690
1643274000000|2022-01-27 09:00:00|1047.1|1031.1|1050.66|1034.66|1053.5|1037.5|1042.38|1026.38|1146
1643277600000|2022-01-27 10:00:00|1051.01|1035.01|1044.48|1028.48|1055.5|1039.5|1041.5|1025.5|893
1643281200000|2022-01-27 11:00:00|1045|1029|1056.5|1040.5|1056.64|1040.64|1044.48|1028.48|1236
1643284800000|2022-01-27 12:00:00|1056.6|1040.6|1062.25|1046.25|1064.37|1048.37|1054.8|1038.8|1635
1643288400000|2022-01-27 13:00:00|1062.23|1046.23|1080.16|1064.16|1084.45|1068.45|1062.23|1046.23|2194
1643292000000|2022-01-27 14:00:00|1080.17|1064.17|1092.58|1076.58|1099.35|1083.35|1079.99|1063.99|2481
1643295600000|2022-01-27 15:00:00|1092.59|1076.59|1086.5|1070.5|1099.25|1083.25|1080.35|1064.35|2343
1643299200000|2022-01-27 16:00:00|1086.55|1070.55|1080.58|1064.58|1091.5|1075.5|1076.44|1060.44|1334
1643302800000|2022-01-27 17:00:00|1080.98|1064.98|1078|1062|1086.5|1070.5|1071.5|1055.5|1517
1643306400000|2022-01-27 18:00:00|1077.5|1061.5|1061.14|1045.14|1082.5|1066.5|1056.41|1040.41|1610
1643310000000|2022-01-27 19:00:00|1061.41|1045.41|1048.09|1032.09|1071.45|1055.45|1044.7|1028.7|1416
1643313600000|2022-01-27 20:00:00|1048.2|1032.2|1006.5|990.5|1055.97|1039.97|1005.76|989.76|1940
1643317200000|2022-01-27 21:00:00|1007|991|1016.28|1000.28|1021.18|1005.18|999.14|983.14|1694
1643320800000|2022-01-27 22:00:00|1016.22|1000.22|1022.61|1006.61|1035.3|1019.3|1004.37|988.37|1498
1643324400000|2022-01-27 23:00:00|1022.68|1006.68|1039.7|1023.7|1042.5|1026.5|1022.5|1006.5|1545
1643328000000|2022-01-28 00:00:00|1039.6|1023.6|1044.5|1028.5|1048.4|1032.4|1031.24|1015.24|1604
1643331600000|2022-01-28 01:00:00|1044.68|1028.68|1025.5|1009.5|1049.5|1033.5|1018.75|1002.75|1386
1643335200000|2022-01-28 02:00:00|1024.85|1008.85|1030.5|1014.5|1031.7|1015.7|1014|998|1299
1643338800000|2022-01-28 03:00:00|1030.18|1014.18|1048|1032|1052.5|1036.5|1028.42|1012.42|1193
1643342400000|2022-01-28 04:00:00|1047.5|1031.5|1042.22|1026.22|1053.79|1037.79|1034.55|1018.55|867
1643346000000|2022-01-28 05:00:00|1041.95|1025.95|1046.61|1030.61|1049.08|1033.08|1037.79|1021.79|970
1643349600000|2022-01-28 06:00:00|1046.58|1030.58|1037.65|1021.65|1055.24|1039.24|1037.65|1021.65|1093
1643353200000|2022-01-28 07:00:00|1037.6|1021.6|1029.31|1013.31|1045.5|1029.5|1028.41|1012.41|1070
1643356800000|2022-01-28 08:00:00|1029.32|1013.32|1026.68|1010.68|1035.5|1019.5|1015.37|999.37|1261
1643360400000|2022-01-28 09:00:00|1026.56|1010.56|1020.1|1004.1|1032.5|1016.5|1015.55|999.55|1102
1643364000000|2022-01-28 10:00:00|1019.55|1003.55|1023|1007|1027.55|1011.55|1010.8|994.8|1113
1643367600000|2022-01-28 11:00:00|1022.55|1006.55|1017.18|1001.18|1025.58|1009.58|1010.1|994.1|1396
1643371200000|2022-01-28 12:00:00|1017.38|1001.38|1002.7|986.7|1020.5|1004.5|993.92|977.92|1700
1643374800000|2022-01-28 13:00:00|1003|987|1026.5|1010.5|1031.5|1015.5|1000.2|984.2|1946
1643378400000|2022-01-28 14:00:00|1027|1011|1015.5|999.5|1035.33|1019.33|1013|997|1944
1643382000000|2022-01-28 15:00:00|1015|999|1038.5|1022.5|1041.76|1025.76|1012.5|996.5|1900
1643385600000|2022-01-28 16:00:00|1038.55|1022.55|1048.34|1032.34|1057.5|1041.5|1036.18|1020.18|1684
1643389200000|2022-01-28 17:00:00|1048.33|1032.33|1035.87|1019.87|1054.5|1038.5|1033|1017|1162
1643392800000|2022-01-28 18:00:00|1036.05|1020.05|1049.18|1033.18|1057.5|1041.5|1036.02|1020.02|1647
1643396400000|2022-01-28 19:00:00|1049.19|1033.19|1044.35|1028.35|1051.5|1035.5|1034.91|1018.91|1603
1643400000000|2022-01-28 20:00:00|1044.48|1028.48|1061|1045|1063.53|1047.53|1042.03|1026.03|2209
1643403600000|2022-01-28 21:00:00|1061.25|1045.25|1068.94|1052.94|1081.58|1065.58|1060.7|1044.7|2067
1643443200000|2022-01-29 08:00:00|1069.5|1053.5|1104.91|1088.91|1114.72|1098.72|1069.5|1053.5|967
1643446800000|2022-01-29 09:00:00|1104.84|1088.84|1106.51|1090.51|1107.36|1091.36|1094.41|1078.41|894
1643450400000|2022-01-29 10:00:00|1106.52|1090.52|1104.41|1088.41|1111.17|1095.17|1102.1|1086.1|1047
1643454000000|2022-01-29 11:00:00|1104.34|1088.34|1104.43|1088.43|1107.92|1091.92|1100.87|1084.87|928
1643457600000|2022-01-29 12:00:00|1104.41|1088.41|1113.57|1097.57|1120.08|1104.08|1100.63|1084.63|1595
1643461200000|2022-01-29 13:00:00|1113.58|1097.58|1123.84|1107.84|1127.63|1111.63|1112.12|1096.12|2051
1643464800000|2022-01-29 14:00:00|1124.09|1108.09|1095.17|1079.17|1124.99|1108.99|1089.42|1073.42|2116
1643468400000|2022-01-29 15:00:00|1094.99|1078.99|1100.45|1084.45|1108.82|1092.82|1083.69|1067.69|2684
1643472000000|2022-01-29 16:00:00|1100.47|1084.47|1108.32|1092.32|1108.53|1092.53|1092.55|1076.55|1766
1643475600000|2022-01-29 17:00:00|1108.46|1092.46|1103.21|1087.21|1113.61|1097.61|1102.26|1086.26|1226
1643479200000|2022-01-29 18:00:00|1103.36|1087.36|1109.59|1093.59|1113.72|1097.72|1101.11|1085.11|1144
1643482800000|2022-01-29 19:00:00|1109.72|1093.72|1109.68|1093.68|1117.48|1101.48|1106.94|1090.94|1096
1643486400000|2022-01-29 20:00:00|1109.7|1093.7|1119.65|1103.65|1126.19|1110.19|1105.28|1089.28|2436
1643490000000|2022-01-29 21:00:00|1119.84|1103.84|1125.56|1109.56|1131.43|1115.43|1117.31|1101.31|2043
1643493600000|2022-01-29 22:00:00|1125.65|1109.65|1124|1108|1128.7|1112.7|1119.88|1103.88|986
1643497200000|2022-01-29 23:00:00|1123.63|1107.63|1123.13|1107.13|1124.36|1108.36|1111.2|1095.2|1250
1643500800000|2022-01-30 00:00:00|1123.53|1107.53|1108.39|1092.39|1128.51|1112.51|1103.63|1087.63|2211
1643504400000|2022-01-30 01:00:00|1108.38|1092.38|1113.31|1097.31|1118.8|1102.8|1106.52|1090.52|1322
1643508000000|2022-01-30 02:00:00|1113.32|1097.32|1110.92|1094.92|1116.17|1100.17|1106.66|1090.66|1055
1643511600000|2022-01-30 03:00:00|1111.12|1095.12|1110.39|1094.39|1118.29|1102.29|1109.13|1093.13|1136
1643515200000|2022-01-30 04:00:00|1110.38|1094.38|1126.29|1110.29|1128.84|1112.84|1110.34|1094.34|1123
1643518800000|2022-01-30 05:00:00|1126.51|1110.51|1138.5|1122.5|1140.79|1124.79|1126.35|1110.35|1788
1643522400000|2022-01-30 06:00:00|1138.59|1122.59|1144.64|1128.64|1145.52|1129.52|1135.5|1119.5|1277
1643526000000|2022-01-30 07:00:00|1145.03|1129.03|1142.97|1126.97|1152.19|1136.19|1135.87|1119.87|1390
1643529600000|2022-01-30 08:00:00|1143.05|1127.05|1139.03|1123.03|1146.19|1130.19|1131.69|1115.69|1415
1643533200000|2022-01-30 09:00:00|1138.8|1122.8|1132.86|1116.86|1143.87|1127.87|1131.62|1115.62|1459
1643536800000|2022-01-30 10:00:00|1132.75|1116.75|1146.36|1130.36|1147.22|1131.22|1131.23|1115.23|1065
1643540400000|2022-01-30 11:00:00|1146.37|1130.37|1149.32|1133.32|1150.28|1134.28|1141.61|1125.61|1284
1643544000000|2022-01-30 12:00:00|1149.38|1133.38|1134.52|1118.52|1149.77|1133.77|1131.01|1115.01|1514
1643547600000|2022-01-30 13:00:00|1134.54|1118.54|1128.97|1112.97|1142.55|1126.55|1127.63|1111.63|1508
1643551200000|2022-01-30 14:00:00|1128.68|1112.68|1122.44|1106.44|1132.15|1116.15|1108.85|1092.85|1864
1643554800000|2022-01-30 15:00:00|1122.38|1106.38|1127.51|1111.51|1133.35|1117.35|1119.65|1103.65|1947
1643558400000|2022-01-30 16:00:00|1127.65|1111.65|1109.29|1093.29|1130.71|1114.71|1106.58|1090.58|1645
1643562000000|2022-01-30 17:00:00|1109.34|1093.34|1115.12|1099.12|1116.61|1100.61|1100.78|1084.78|1567
1643565600000|2022-01-30 18:00:00|1115.13|1099.13|1104.64|1088.64|1116.73|1100.73|1101.94|1085.94|1351
1643569200000|2022-01-30 19:00:00|1104.63|1088.63|1081.79|1065.79|1104.71|1088.71|1079.62|1063.62|3399
1643572800000|2022-01-30 20:00:00|1081.64|1065.64|1088.73|1071.23|1090.88|1074.88|1072.2|1056.2|2588
1643576400000|2022-01-30 21:00:00|1088.51|1071.01|1083.38|1065.88|1090.32|1072.82|1075.65|1058.15|2230
1643580000000|2022-01-30 22:00:00|1083.62|1066.12|1081.35|1065.35|1085.61|1069.61|1073.75|1057.75|775
1643583600000|2022-01-30 23:00:00|1081.36|1065.36|1087.5|1071.5|1100.5|1084.5|1081.11|1065.11|1784
1643587200000|2022-01-31 00:00:00|1087.45|1071.45|1060.5|1044.5|1091.43|1075.43|1049.93|1033.93|2596
1643590800000|2022-01-31 01:00:00|1060.33|1044.33|1054.5|1038.5|1067.8|1051.8|1052.71|1036.71|1724
1643594400000|2022-01-31 02:00:00|1054.32|1038.32|1052.5|1036.5|1056.23|1040.23|1037.96|1021.96|1519
1643598000000|2022-01-31 03:00:00|1052.15|1036.15|1058.5|1042.5|1059.45|1043.45|1047.62|1031.62|1352
1643601600000|2022-01-31 04:00:00|1058.32|1042.32|1045.97|1029.97|1058.5|1042.5|1039.35|1023.35|1317
1643605200000|2022-01-31 05:00:00|1045.64|1029.64|1046.4|1030.4|1048.7|1032.7|1041.85|1025.85|959
1643608800000|2022-01-31 06:00:00|1046.46|1030.46|1043.55|1027.55|1050.65|1034.65|1043.5|1027.5|662
1643612400000|2022-01-31 07:00:00|1043.5|1027.5|1052.36|1036.36|1053.4|1037.4|1042.53|1026.53|803
1643616000000|2022-01-31 08:00:00|1052.37|1036.37|1053.56|1037.56|1057.85|1041.85|1050|1034|732
1643619600000|2022-01-31 09:00:00|1053.5|1037.5|1065.75|1049.75|1067.63|1051.63|1048.7|1032.7|816
1643623200000|2022-01-31 10:00:00|1066.13|1050.13|1074.5|1058.5|1075.2|1059.2|1061.54|1045.54|1126
1643626800000|2022-01-31 11:00:00|1074.4|1058.4|1081.36|1065.36|1087.72|1071.72|1066.12|1050.12|1399
1643630400000|2022-01-31 12:00:00|1081.3|1065.3|1080.5|1064.5|1086.25|1070.25|1066.64|1050.64|2166
1643634000000|2022-01-31 13:00:00|1080.56|1064.56|1085.35|1074.55|1092.31|1077.22|1071.21|1055.21|1943
1643637600000|2022-01-31 14:00:00|1085.24|1074.44|1131.55|1120.75|1131.67|1120.87|1084.64|1073.84|3197
1643641200000|2022-01-31 15:00:00|1131.49|1120.69|1175.29|1164.49|1177.93|1167.13|1125.36|1114.56|3314
1643644800000|2022-01-31 16:00:00|1175.3|1164.5|1182.12|1171.32|1195.05|1184.25|1162.4|1151.6|3759
1643648400000|2022-01-31 17:00:00|1182.65|1171.85|1181.68|1170.88|1187.9|1177.1|1175.97|1165.17|2239
1643652000000|2022-01-31 18:00:00|1181.7|1170.9|1171.9|1161.1|1184.75|1173.95|1166.81|1156.01|1761
1643655600000|2022-01-31 19:00:00|1172.03|1161.23|1167.18|1156.38|1182.62|1171.82|1162.07|1151.27|1747
1643659200000|2022-01-31 20:00:00|1167.1|1156.3|1176.92|1166.12|1177.81|1167.01|1163.55|1152.75|1960
1643662800000|2022-01-31 21:00:00|1176.6|1165.8|1177.48|1166.68|1180.02|1169.22|1172.28|1161.48|1371
1643666400000|2022-01-31 22:00:00|1177.68|1166.88|1175.05|1164.25|1183.85|1173.05|1172.14|1161.34|842
1643670000000|2022-01-31 23:00:00|1175|1164.2|1182.78|1171.98|1191.4|1180.6|1174.9|1164.1|1443
1643673600000|2022-02-01 00:00:00|1182.9|1172.1|1175.98|1165.18|1192.9|1182.1|1174.26|1163.46|1736
1643677200000|2022-02-01 01:00:00|1175.9|1165.1|1176.22|1165.42|1184.34|1173.54|1164.62|1153.82|1052
1643680800000|2022-02-01 02:00:00|1175.9|1165.1|1163.93|1153.13|1177.73|1166.93|1157.9|1147.1|1127
1643684400000|2022-02-01 03:00:00|1163.9|1153.1|1164.52|1153.72|1173.2|1162.4|1159.36|1148.56|1676
1643688000000|2022-02-01 04:00:00|1164.51|1153.71|1155.13|1144.33|1169.03|1158.23|1153|1142.2|932
1643691600000|2022-02-01 05:00:00|1154.88|1144.08|1141.85|1131.05|1156.16|1145.36|1141.1|1130.3|681
1643695200000|2022-02-01 06:00:00|1141.4|1130.6|1143.9|1133.1|1150.9|1140.1|1138.96|1128.16|875
1643698800000|2022-02-01 07:00:00|1143.85|1133.05|1146.69|1135.89|1149.68|1138.88|1142.9|1132.1|660
1643702400000|2022-02-01 08:00:00|1146.57|1135.77|1151.35|1140.55|1151.9|1141.1|1142.9|1132.1|859
1643706000000|2022-02-01 09:00:00|1151.1|1140.3|1133.4|1122.6|1166.03|1155.23|1130.3|1119.5|1898
1643709600000|2022-02-01 10:00:00|1132.9|1122.1|1134.4|1123.6|1138.44|1127.64|1122.75|1111.95|1142
1643713200000|2022-02-01 11:00:00|1134.69|1123.89|1141.18|1130.38|1147.79|1136.99|1131.15|1120.35|994
1643716800000|2022-02-01 12:00:00|1140.9|1130.1|1143.2|1132.4|1148.77|1137.97|1138.25|1127.45|727
1643720400000|2022-02-01 13:00:00|1143.1|1132.3|1147.69|1136.89|1155.9|1145.1|1132.9|1122.1|1114
1643724000000|2022-02-01 14:00:00|1147.4|1136.6|1132.9|1122.1|1147.85|1137.05|1125.09|1114.29|2318
1643727600000|2022-02-01 15:00:00|1132.95|1122.15|1130.07|1119.27|1132.95|1122.15|1116.69|1105.89|1863
1643731200000|2022-02-01 16:00:00|1130.21|1119.41|1138.62|1127.82|1143.4|1132.6|1126.3|1115.5|1373
1643734800000|2022-02-01 17:00:00|1138.78|1127.98|1131.9|1121.1|1140.9|1130.1|1124.9|1114.1|1102
1643738400000|2022-02-01 18:00:00|1131.75|1120.95|1124.4|1113.6|1134.9|1124.1|1121.25|1110.45|638
1643742000000|2022-02-01 19:00:00|1124.43|1113.63|1109.9|1099.1|1126.9|1116.1|1108.18|1097.38|760
1643745600000|2022-02-01 20:00:00|1109.7|1098.9|1120.4|1109.6|1126.97|1116.17|1109.7|1098.9|748
1643749200000|2022-02-01 21:00:00|1120.8|1110|1126.89|1116.09|1126.89|1116.09|1119.9|1109.1|514
1643752800000|2022-02-01 22:00:00|1126.8|1116|1119.59|1108.79|1127.59|1116.79|1114.9|1104.1|364
1643756400000|2022-02-01 23:00:00|1119.65|1108.85|1116.15|1105.35|1121.9|1111.1|1114.9|1104.1|493
1643760000000|2022-02-02 00:00:00|1116.4|1105.6|1115.65|1104.85|1124.79|1113.99|1108.75|1097.95|858
1643763600000|2022-02-02 01:00:00|1115.44|1104.64|1109.7|1098.9|1120.9|1110.1|1107.9|1097.1|646
1643767200000|2022-02-02 02:00:00|1109.4|1098.6|1121.9|1111.1|1125.02|1114.22|1107.19|1096.39|716
1643770800000|2022-02-02 03:00:00|1122.15|1111.35|1126.9|1116.1|1129.83|1119.03|1120.55|1109.75|667
1643774400000|2022-02-02 04:00:00|1126.61|1115.81|1121.33|1110.53|1126.61|1115.81|1119.1|1108.3|522
1643778000000|2022-02-02 05:00:00|1121.3|1110.5|1115.9|1105.1|1124.09|1113.29|1108.9|1098.1|524
1643781600000|2022-02-02 06:00:00|1115.95|1105.15|1106.9|1096.1|1117.5|1106.7|1099.4|1088.6|678
1643785200000|2022-02-02 07:00:00|1106.85|1096.05|1108.9|1098.1|1111.9|1101.1|1103.77|1092.97|670
1643788800000|2022-02-02 08:00:00|1108.98|1098.18|1114.4|1103.6|1115.79|1104.99|1105.9|1095.1|603
1643792400000|2022-02-02 09:00:00|1113.92|1103.12|1118.02|1107.22|1119.65|1108.85|1112.74|1101.94|566
1643796000000|2022-02-02 10:00:00|1117.9|1107.1|1116.95|1106.15|1118.75|1107.95|1114.9|1104.1|453
1643799600000|2022-02-02 11:00:00|1116.9|1106.1|1124.8|1114|1125.85|1115.05|1114.67|1103.87|669
1643803200000|2022-02-02 12:00:00|1124.9|1114.1|1134.25|1123.45|1142.32|1131.52|1122.74|1111.94|1280
1643806800000|2022-02-02 13:00:00|1134.15|1123.35|1125.16|1114.36|1138.75|1127.95|1122|1111.2|919
1643810400000|2022-02-02 14:00:00|1125.24|1114.44|1081.75|1070.95|1130.9|1120.1|1071.43|1060.63|2147
1643814000000|2022-02-02 15:00:00|1081.69|1070.89|1072.9|1062.1|1086.84|1076.04|1064.9|1054.1|1847
1643817600000|2022-02-02 16:00:00|1072.76|1061.96|1079.9|1069.1|1087.6|1076.8|1059.2|1048.4|1607
1643821200000|2022-02-02 17:00:00|1079.5|1068.7|1089.36|1078.56|1096.85|1086.05|1076.53|1065.73|913
1643824800000|2022-02-02 18:00:00|1089.9|1079.1|1093.91|1083.11|1094.4|1083.6|1087.05|1076.25|757
1643828400000|2022-02-02 19:00:00|1093.92|1083.12|1096.9|1086.1|1100.12|1089.32|1090.78|1079.98|801
1643832000000|2022-02-02 20:00:00|1097.12|1086.32|1096.28|1085.48|1099.98|1089.18|1086.78|1075.98|1047
1643835600000|2022-02-02 21:00:00|1096.3|1085.5|1054.91|1044.11|1098.98|1088.18|1045.6|1034.8|1970
1643839200000|2022-02-02 22:00:00|1054.98|1044.18|1059.53|1048.73|1064.9|1054.1|1049.4|1038.6|1524
1643842800000|2022-02-02 23:00:00|1059.65|1048.85|1056.65|1045.85|1065.9|1055.1|1052.45|1041.65|1236
1643846400000|2022-02-03 00:00:00|1056.15|1045.35|1056|1045.2|1064.6|1053.8|1048.4|1037.6|1481
1643850000000|2022-02-03 01:00:00|1056.25|1045.45|1046|1035.2|1062.9|1052.1|1037.9|1027.1|1064
1643853600000|2022-02-03 02:00:00|1045.85|1035.05|1051.2|1040.4|1053.56|1042.76|1039.93|1029.13|1138
1643857200000|2022-02-03 03:00:00|1051.05|1040.25|1044.15|1033.35|1051.73|1040.93|1041.97|1031.17|840
1643860800000|2022-02-03 04:00:00|1044.7|1033.9|1046.15|1035.35|1050.4|1039.6|1041.77|1030.97|771
1643864400000|2022-02-03 05:00:00|1046.28|1035.48|1052.6|1041.8|1055.12|1044.32|1044.3|1033.5|715
1643868000000|2022-02-03 06:00:00|1052.74|1041.94|1044.05|1033.25|1052.8|1042|1041.9|1031.1|543
1643871600000|2022-02-03 07:00:00|1043.9|1033.1|1049.9|1039.1|1052.75|1041.95|1043.9|1033.1|572
1643875200000|2022-02-03 08:00:00|1049.54|1038.74|1053.5|1042.7|1053.9|1043.1|1048.39|1037.59|530
1643878800000|2022-02-03 09:00:00|1053.6|1042.8|1030.22|1019.42|1054.55|1043.75|1027.24|1016.44|737
1643882400000|2022-02-03 10:00:00|1030.07|1019.27|1029.63|1018.83|1034.9|1024.1|1020.9|1010.1|1301
1643886000000|2022-02-03 11:00:00|1029.66|1018.86|1040.77|1029.97|1042.9|1032.1|1026.45|1015.65|984
1643889600000|2022-02-03 12:00:00|1040.89|1030.09|1041.15|1030.35|1041.9|1031.1|1019.4|1008.6|1173
1643893200000|2022-02-03 13:00:00|1041.21|1030.41|1040.72|1029.92|1043.9|1033.1|1034.9|1024.1|959
1643896800000|2022-02-03 14:00:00|1040.9|1030.1|1037.9|1027.1|1045.01|1034.21|1034.34|1023.54|1384
1643900400000|2022-02-03 15:00:00|1037.72|1026.92|1052.7|1041.9|1052.7|1041.9|1034.95|1024.15|959
1643904000000|2022-02-03 16:00:00|1052.1|1041.3|1039.15|1028.35|1064.05|1053.25|1039.15|1028.35|1114
1643907600000|2022-02-03 17:00:00|1038.9|1028.1|1049.35|1038.55|1049.35|1038.55|1034.52|1023.72|766
1643911200000|2022-02-03 18:00:00|1049.13|1038.33|1039.9|1029.1|1049.13|1038.33|1039.9|1029.1|419
1643914800000|2022-02-03 19:00:00|1040|1029.2|1025.9|1015.1|1041.06|1030.26|1022.05|1011.25|633
1643918400000|2022-02-03 20:00:00|1025.1|1014.3|1006.9|996.1|1031.9|1021.1|1002.21|991.41|1420
1643922000000|2022-02-03 21:00:00|1007.4|996.6|1036.35|1025.55|1040.1|1029.3|1007.12|996.32|930
1643925600000|2022-02-03 22:00:00|1036.45|1025.65|1034.95|1024.15|1042.8|1032|1030.9|1020.1|522
1643929200000|2022-02-03 23:00:00|1034.9|1024.1|1045.4|1034.6|1048.9|1038.1|1032.75|1021.95|439
1643932800000|2022-02-04 00:00:00|1045.53|1034.73|1044.9|1034.1|1048.9|1038.1|1039.93|1029.13|679
1643936400000|2022-02-04 01:00:00|1044.74|1033.94|1040.42|1029.62|1045.65|1034.85|1038.49|1027.69|346
1643940000000|2022-02-04 02:00:00|1040.28|1029.48|1047.15|1036.35|1052.55|1041.75|1040.28|1029.48|488
1643943600000|2022-02-04 03:00:00|1046.99|1036.19|1045.29|1034.49|1049.25|1038.45|1044.9|1034.1|481
1643947200000|2022-02-04 04:00:00|1045.38|1034.58|1043.9|1033.1|1048.43|1037.63|1042.05|1031.25|554
1643950800000|2022-02-04 05:00:00|1044.15|1033.35|1066.5|1055.7|1075.5|1064.7|1043.74|1032.94|1221
1643954400000|2022-02-04 06:00:00|1066.47|1055.67|1072.9|1062.1|1080.58|1069.78|1066.23|1055.43|969
1643958000000|2022-02-04 07:00:00|1073.3|1062.5|1071.93|1061.13|1080.77|1069.97|1068.9|1058.1|847
1643961600000|2022-02-04 08:00:00|1071.95|1061.15|1075.8|1065|1081.4|1070.6|1071.95|1061.15|865
1643965200000|2022-02-04 09:00:00|1075.3|1064.5|1074.75|1063.95|1077.75|1066.95|1071.05|1060.25|543
1643968800000|2022-02-04 10:00:00|1074.85|1064.05|1070.9|1060.1|1079.38|1068.58|1067.12|1056.32|694
1643972400000|2022-02-04 11:00:00|1070.88|1060.08|1069.8|1059|1072.9|1062.1|1068.71|1057.91|394
1643976000000|2022-02-04 12:00:00|1069.9|1059.1|1066.02|1055.22|1071.15|1060.35|1063.9|1053.1|569
1643979600000|2022-02-04 13:00:00|1066.06|1055.26|1045.8|1035|1072.13|1061.33|1039|1028.2|1673
1643983200000|2022-02-04 14:00:00|1045.7|1034.9|1057.9|1047.1|1058.9|1048.1|1042.35|1031.55|1508
1643986800000|2022-02-04 15:00:00|1056.9|1046.1|1104.58|1093.78|1110.9|1100.1|1056.76|1045.96|3126
1643990400000|2022-02-04 16:00:00|1104.38|1093.58|1109.55|1098.75|1119.85|1109.05|1102.15|1091.35|1882
1643994000000|2022-02-04 17:00:00|1109.9|1099.1|1100.9|1090.1|1111.75|1100.95|1098.32|1087.52|1191
1643997600000|2022-02-04 18:00:00|1101.18|1090.38|1104.98|1094.18|1108.4|1097.6|1100.4|1089.6|863
1644001200000|2022-02-04 19:00:00|1105|1094.2|1112.9|1102.1|1117.65|1106.85|1103.99|1093.19|966
1644004800000|2022-02-04 20:00:00|1112.8|1102|1110.58|1099.78|1116.9|1106.1|1108.4|1097.6|970
1644008400000|2022-02-04 21:00:00|1110.7|1099.9|1109.51|1098.71|1110.7|1099.9|1104.11|1093.31|502
1644048000000|2022-02-05 08:00:00|1152.81|1142.01|1160.14|1149.34|1163.92|1153.12|1152.28|1141.48|941
1644051600000|2022-02-05 09:00:00|1160.15|1149.35|1158.45|1147.65|1164.94|1154.14|1147.45|1136.65|1140
1644055200000|2022-02-05 10:00:00|1158.56|1147.76|1165.61|1154.81|1167.33|1156.53|1154.68|1143.88|1034
1644058800000|2022-02-05 11:00:00|1165.63|1154.83|1188.66|1177.86|1206.52|1197.47|1165.1|1154.3|1830
1644062400000|2022-02-05 12:00:00|1188.54|1177.74|1178.73|1167.93|1191.42|1180.62|1173.93|1163.13|1271
1644066000000|2022-02-05 13:00:00|1178.61|1167.81|1179.93|1169.13|1179.93|1169.13|1172.07|1161.27|884
1644069600000|2022-02-05 14:00:00|1179.87|1169.07|1178.75|1167.95|1189.57|1178.77|1168.63|1157.83|1348
1644073200000|2022-02-05 15:00:00|1178.51|1167.71|1176.31|1165.51|1184.24|1173.44|1166.14|1155.34|1824
1644076800000|2022-02-05 16:00:00|1176.13|1165.33|1140.61|1129.81|1178.29|1167.49|1136.21|1125.41|1879
1644080400000|2022-02-05 17:00:00|1140.34|1129.54|1145.45|1134.65|1149.91|1139.11|1121.22|1110.42|2739
1644084000000|2022-02-05 18:00:00|1145.34|1134.54|1139.37|1128.57|1148.09|1137.29|1133.8|1123|944
1644087600000|2022-02-05 19:00:00|1139.41|1128.61|1127.54|1116.74|1139.54|1128.74|1125.77|1114.97|920
1644091200000|2022-02-05 20:00:00|1127.46|1116.66|1133.82|1123.02|1133.82|1123.02|1117.62|1106.82|1102
1644094800000|2022-02-05 21:00:00|1133.65|1122.85|1134.92|1124.12|1138.89|1128.09|1130.9|1120.1|795
1644098400000|2022-02-05 22:00:00|1134.96|1124.16|1140.54|1129.74|1140.54|1129.74|1134.32|1123.52|550
1644102000000|2022-02-05 23:00:00|1140.49|1129.69|1129.93|1119.13|1140.9|1130.1|1129.07|1118.27|778
1644105600000|2022-02-06 00:00:00|1130.11|1119.31|1145.9|1135.1|1145.9|1135.1|1130.1|1119.3|933
1644109200000|2022-02-06 01:00:00|1145.98|1135.18|1151.92|1141.12|1157.92|1147.12|1142.47|1131.67|817
1644112800000|2022-02-06 02:00:00|1152.1|1141.3|1146.99|1136.19|1157.14|1146.34|1142.54|1131.74|952
1644116400000|2022-02-06 03:00:00|1146.79|1135.99|1147.16|1136.36|1161.02|1150.22|1145.92|1135.12|959
1644120000000|2022-02-06 04:00:00|1147.09|1136.29|1145.99|1135.19|1154.03|1143.23|1127.94|1117.14|1135
1644123600000|2022-02-06 05:00:00|1145.71|1134.91|1147.45|1136.65|1152.9|1142.1|1141.94|1131.14|720
1644127200000|2022-02-06 06:00:00|1147.42|1136.62|1135.89|1125.09|1148.92|1138.12|1131.99|1121.19|976
1644130800000|2022-02-06 07:00:00|1135.9|1125.1|1146.2|1135.4|1148.78|1137.98|1131.38|1120.58|909
1644134400000|2022-02-06 08:00:00|1146.14|1135.34|1150.51|1139.71|1150.95|1140.15|1140.03|1129.23|857
1644138000000|2022-02-06 09:00:00|1150.47|1139.67|1151.31|1140.51|1152.1|1141.3|1147.32|1136.52|462
1644141600000|2022-02-06 10:00:00|1150.12|1139.32|1138.38|1127.58|1151.94|1141.14|1137.81|1127.01|606
1644145200000|2022-02-06 11:00:00|1138.47|1127.67|1139.6|1128.8|1141.03|1130.23|1133.33|1122.53|634
1644148800000|2022-02-06 12:00:00|1139.85|1129.05|1142.4|1131.6|1146.1|1135.3|1135.96|1125.16|788
1644152400000|2022-02-06 13:00:00|1142.35|1131.55|1143.82|1133.02|1150.11|1139.31|1136.8|1126|1201
1644156000000|2022-02-06 14:00:00|1143.68|1132.88|1122.54|1111.74|1165.77|1154.97|1115.88|1105.08|2813
1644159600000|2022-02-06 15:00:00|1122.35|1111.55|1128.07|1117.27|1130.3|1119.5|1106.58|1095.78|2412
1644163200000|2022-02-06 16:00:00|1128.01|1117.21|1134.22|1123.42|1139.25|1128.45|1120.75|1109.95|1345
1644166800000|2022-02-06 17:00:00|1134.11|1123.31|1133.14|1122.34|1137.7|1126.9|1130.08|1119.28|820
1644170400000|2022-02-06 18:00:00|1133.17|1122.37|1121.42|1110.62|1135.02|1124.22|1118.92|1108.12|816
1644174000000|2022-02-06 19:00:00|1121.24|1110.44|1126.37|1115.57|1127.14|1116.34|1120.97|1110.17|722
1644177600000|2022-02-06 20:00:00|1126.58|1115.78|1129.48|1117.18|1138.04|1125.74|1121.9|1110.65|1106
1644181200000|2022-02-06 21:00:00|1129.65|1117.35|1135.23|1122.93|1137.8|1125.5|1126.63|1114.33|863
1644184800000|2022-02-06 22:00:00|1135.16|1122.86|1130.2|1119.4|1136.99|1126.1|1128.9|1118.1|330
1644188400000|2022-02-06 23:00:00|1130.1|1119.3|1173.19|1162.39|1177.75|1166.95|1128.85|1118.05|2096
1644192000000|2022-02-07 00:00:00|1173.69|1162.89|1151.53|1140.73|1179.21|1168.41|1144.3|1133.5|1947
1644195600000|2022-02-07 01:00:00|1151.57|1140.77|1156.22|1145.42|1161.76|1150.96|1146.1|1135.3|1098
1644199200000|2022-02-07 02:00:00|1156.05|1145.25|1158.9|1148.1|1170.7|1159.9|1155.9|1145.1|1267
1644202800000|2022-02-07 03:00:00|1159.19|1148.39|1187.8|1177|1190.76|1179.96|1159.19|1148.39|1879
1644206400000|2022-02-07 04:00:00|1187.05|1176.25|1192.12|1181.32|1195.95|1185.15|1178.84|1168.04|1887
1644210000000|2022-02-07 05:00:00|1192.21|1181.41|1204.8|1194|1205.58|1194.78|1187.1|1176.3|1876
1644213600000|2022-02-07 06:00:00|1205.05|1194.25|1200.8|1190|1209.21|1198.41|1194.5|1183.7|1878
1644217200000|2022-02-07 07:00:00|1200.65|1189.85|1190.47|1179.67|1202.71|1191.91|1187.9|1177.1|1380
1644220800000|2022-02-07 08:00:00|1190.31|1179.51|1187.11|1176.31|1192.9|1182.1|1183.05|1172.25|1424
1644224400000|2022-02-07 09:00:00|1187.46|1176.66|1179.75|1168.95|1195.65|1184.85|1168.66|1157.86|1555
1644228000000|2022-02-07 10:00:00|1178.9|1168.1|1181.9|1171.1|1188.71|1177.91|1173.72|1162.92|873
1644231600000|2022-02-07 11:00:00|1182.51|1171.71|1192.15|1181.35|1193.62|1182.82|1181.9|1171.1|900
1644235200000|2022-02-07 12:00:00|1192.35|1181.55|1185.15|1174.35|1193.69|1182.89|1180.05|1169.25|768
1644238800000|2022-02-07 13:00:00|1184.95|1174.15|1220.75|1209.95|1231.4|1220.6|1184.44|1173.64|2170
1644242400000|2022-02-07 14:00:00|1220.4|1209.6|1226.38|1215.58|1230.47|1219.67|1212.32|1201.52|2507
1644246000000|2022-02-07 15:00:00|1226.69|1215.89|1235.9|1225.1|1239.6|1228.8|1215.65|1204.85|2433
1644249600000|2022-02-07 16:00:00|1235.67|1224.87|1231.78|1220.98|1243.25|1232.45|1222.15|1211.35|2620
1644253200000|2022-02-07 17:00:00|1231.4|1220.6|1259.85|1249.05|1264.73|1253.93|1226.1|1215.3|2022
1644256800000|2022-02-07 18:00:00|1259.8|1249|1245.9|1235.1|1263.4|1252.6|1236.82|1226.02|2163
1644260400000|2022-02-07 19:00:00|1245.79|1234.99|1236.95|1226.15|1252.7|1241.9|1236.9|1226.1|1367
1644264000000|2022-02-07 20:00:00|1236.97|1226.17|1247.08|1236.28|1249.68|1238.88|1230.91|1220.11|1449
1644267600000|2022-02-07 21:00:00|1246.08|1235.28|1251.11|1240.31|1255.5|1244.7|1233.4|1222.6|1727
1644271200000|2022-02-07 22:00:00|1251.17|1240.37|1241.8|1231|1255.9|1245.1|1241.15|1230.35|668
1644274800000|2022-02-07 23:00:00|1241.9|1231.1|1241.9|1231.1|1261.05|1250.25|1235.84|1225.04|1109
1644278400000|2022-02-08 00:00:00|1242.9|1232.1|1237.9|1227.1|1248.82|1238.02|1213.4|1202.6|2013
1644282000000|2022-02-08 01:00:00|1237.63|1226.83|1260.22|1249.42|1261.9|1251.1|1231.5|1220.7|1570
1644285600000|2022-02-08 02:00:00|1260.4|1249.6|1259.7|1248.9|1262.4|1251.6|1246.9|1236.1|1661
1644289200000|2022-02-08 03:00:00|1259.9|1249.1|1250.9|1240.1|1261.1|1250.3|1245.9|1235.1|1561
1644292800000|2022-02-08 04:00:00|1251.4|1240.6|1286.53|1275.73|1290.44|1279.64|1250.72|1239.92|2293
1644296400000|2022-02-08 05:00:00|1286.7|1275.9|1284.84|1274.04|1297.01|1286.21|1278.67|1267.87|2815
1644300000000|2022-02-08 06:00:00|1284.9|1274.1|1267.91|1257.11|1297.75|1286.95|1250.2|1239.4|3077
1644303600000|2022-02-08 07:00:00|1267.82|1257.02|1256.47|1245.67|1267.82|1257.02|1248.55|1237.75|1562
1644307200000|2022-02-08 08:00:00|1256.52|1245.72|1211.65|1200.85|1260.51|1249.71|1206.49|1195.69|3293
1644310800000|2022-02-08 09:00:00|1211.4|1200.6|1202.25|1191.45|1217.9|1207.1|1187.47|1176.67|2848
1644314400000|2022-02-08 10:00:00|1201.9|1191.1|1210.4|1199.6|1215.66|1204.86|1194.37|1183.57|1726
1644318000000|2022-02-08 11:00:00|1210.55|1199.75|1209.92|1199.12|1220.9|1210.1|1207.4|1196.6|1582
1644321600000|2022-02-08 12:00:00|1209.61|1198.81|1188.9|1178.1|1209.9|1199.1|1176.9|1166.1|2223
1644325200000|2022-02-08 13:00:00|1188.8|1178|1192.62|1181.82|1192.62|1181.82|1174.73|1163.93|1708
1644328800000|2022-02-08 14:00:00|1192.65|1181.85|1183.9|1173.1|1198.12|1187.32|1182.52|1171.72|1856
1644332400000|2022-02-08 15:00:00|1183.71|1172.91|1177.72|1166.92|1184.4|1173.6|1156.9|1146.1|2541
1644336000000|2022-02-08 16:00:00|1177.4|1166.6|1165.6|1154.8|1184.19|1173.39|1160.9|1150.1|1898
1644339600000|2022-02-08 17:00:00|1165.61|1154.81|1165.65|1154.85|1172.85|1162.05|1157|1146.2|1848
1644343200000|2022-02-08 18:00:00|1165.5|1154.7|1168.07|1157.27|1173.95|1163.15|1163.01|1152.21|1271
1644346800000|2022-02-08 19:00:00|1168.3|1157.5|1164.7|1153.9|1172.35|1161.55|1158.55|1147.75|1527
1644350400000|2022-02-08 20:00:00|1164.2|1153.4|1193.92|1183.12|1193.92|1183.12|1160.8|1150|2214
1644354000000|2022-02-08 21:00:00|1193.93|1183.13|1190.68|1179.88|1194.9|1184.1|1182.66|1171.86|1686
1644357600000|2022-02-08 22:00:00|1190.54|1179.74|1190.32|1179.52|1194.4|1183.6|1181.4|1170.6|938
1644361200000|2022-02-08 23:00:00|1189.85|1179.05|1199.9|1189.1|1203|1192.2|1188.74|1177.94|1189
1644364800000|2022-02-09 00:00:00|1199.93|1189.13|1207.15|1196.35|1208.02|1197.22|1195.45|1184.65|1441
1644368400000|2022-02-09 01:00:00|1208.39|1197.59|1196.9|1186.1|1210.87|1200.07|1195.49|1184.69|1204
1644372000000|2022-02-09 02:00:00|1196.65|1185.85|1181.9|1171.1|1198|1187.2|1171.42|1160.62|1701
1644375600000|2022-02-09 03:00:00|1181.88|1171.08|1180.8|1170|1187.86|1177.06|1176.73|1165.93|942
1644379200000|2022-02-09 04:00:00|1180.9|1170.1|1185.4|1174.6|1190.31|1179.51|1180.88|1170.08|1029
1644382800000|2022-02-09 05:00:00|1185.29|1174.49|1197.81|1187.01|1200.85|1190.05|1166.9|1156.1|1648
1644386400000|2022-02-09 06:00:00|1197.8|1187|1228.03|1217.23|1232.33|1221.53|1195.45|1184.65|2023
1644390000000|2022-02-09 07:00:00|1227.9|1217.1|1218.9|1208.1|1232.07|1221.27|1209.8|1199|1489
1644393600000|2022-02-09 08:00:00|1218.79|1207.99|1215.75|1204.95|1226.2|1215.4|1206.93|1196.13|1690
1644397200000|2022-02-09 09:00:00|1215.84|1205.04|1229.9|1219.1|1241.2|1230.4|1215.75|1204.95|1615
1644400800000|2022-02-09 10:00:00|1229.98|1219.18|1239.39|1228.59|1241.11|1230.31|1229.9|1219.1|1262
1644404400000|2022-02-09 11:00:00|1239.43|1228.63|1243.4|1232.6|1248.55|1237.75|1231.33|1220.53|1369
1644408000000|2022-02-09 12:00:00|1243.72|1232.92|1251.15|1240.35|1260.13|1249.33|1239.4|1228.6|1950
1644411600000|2022-02-09 13:00:00|1251.55|1240.75|1251.98|1241.18|1269.82|1259.02|1246.9|1236.1|2273
1644415200000|2022-02-09 14:00:00|1252.15|1241.35|1250.5|1239.7|1258.9|1248.1|1243.55|1232.75|2167
1644418800000|2022-02-09 15:00:00|1251|1240.2|1233.49|1222.69|1253.12|1242.32|1229.8|1219|2003
1644422400000|2022-02-09 16:00:00|1233.62|1222.82|1236.9|1226.1|1239.75|1228.95|1223.4|1212.6|1694
1644426000000|2022-02-09 17:00:00|1236.63|1225.83|1234.84|1224.04|1240.75|1229.95|1232.4|1221.6|1120
1644429600000|2022-02-09 18:00:00|1234.82|1224.02|1234.4|1223.6|1237|1226.2|1231.2|1220.4|911
1644433200000|2022-02-09 19:00:00|1234.14|1223.34|1243.15|1232.35|1247.17|1236.37|1233|1222.2|1593
1644436800000|2022-02-09 20:00:00|1243.65|1232.85|1242.1|1231.3|1248.9|1238.1|1235.88|1225.08|1574
1644440400000|2022-02-09 21:00:00|1243.1|1232.3|1241.24|1230.44|1246.33|1235.53|1237.1|1226.3|945
1644444000000|2022-02-09 22:00:00|1241.46|1230.66|1240.2|1229.4|1243.67|1232.87|1234.4|1223.6|737
1644447600000|2022-02-09 23:00:00|1239.5|1228.7|1238.65|1227.85|1241.65|1230.85|1234.84|1224.04|1006
1644451200000|2022-02-10 00:00:00|1238.52|1227.72|1226.9|1216.1|1238.52|1227.72|1224.35|1213.55|410
1644454800000|2022-02-10 01:00:00|1227.35|1216.55|1224.35|1213.55|1229.05|1218.25|1218.9|1208.1|294
1644458400000|2022-02-10 02:00:00|1224.25|1213.45|1204.09|1193.29|1230.15|1219.35|1202.9|1192.1|712
1644462000000|2022-02-10 03:00:00|1203.76|1192.96|1213.58|1202.78|1214.07|1203.27|1194.4|1183.6|1348
1644465600000|2022-02-10 04:00:00|1213.68|1202.88|1212.68|1201.88|1219.96|1209.16|1208.07|1197.27|1221
1644469200000|2022-02-10 05:00:00|1213.18|1202.38|1208.21|1197.41|1213.18|1202.38|1206|1195.2|853
1644472800000|2022-02-10 06:00:00|1208.15|1197.35|1207.49|1196.69|1212.95|1202.15|1205.67|1194.87|876
1644476400000|2022-02-10 07:00:00|1207.48|1196.68|1214.44|1203.64|1215.09|1204.29|1206.8|1196|1016
1644480000000|2022-02-10 08:00:00|1214.55|1203.75|1223.25|1212.45|1225.1|1214.3|1210.11|1199.31|1290
1644483600000|2022-02-10 09:00:00|1223.28|1212.48|1224.4|1213.6|1225.9|1215.1|1217.17|1206.37|793
1644487200000|2022-02-10 10:00:00|1224.65|1213.85|1231.4|1220.6|1238.64|1227.84|1221.88|1211.08|1577
1644490800000|2022-02-10 11:00:00|1231.73|1220.93|1228.9|1218.1|1240.9|1230.1|1226.66|1215.86|1554
1644494400000|2022-02-10 12:00:00|1229|1218.2|1221.91|1211.11|1235.22|1224.42|1214.85|1204.05|1209
1644498000000|2022-02-10 13:00:00|1221.8|1211|1164.9|1154.1|1227.4|1216.6|1159.35|1148.55|2994
1644501600000|2022-02-10 14:00:00|1164.8|1154|1179.54|1168.74|1180.16|1169.36|1141.9|1131.1|3685
1644505200000|2022-02-10 15:00:00|1180|1169.2|1189.27|1178.47|1210.77|1199.97|1173.85|1163.05|4525
1644508800000|2022-02-10 16:00:00|1189.57|1178.77|1193.57|1182.77|1198.25|1187.45|1182.83|1172.03|2358
1644512400000|2022-02-10 17:00:00|1193.17|1182.37|1191.9|1181.1|1204.55|1193.75|1190.89|1180.09|1882
1644516000000|2022-02-10 18:00:00|1192|1181.2|1185.9|1175.1|1194.18|1183.38|1182.25|1171.45|1601
1644519600000|2022-02-10 19:00:00|1186.09|1175.29|1163.18|1152.38|1186.15|1175.35|1161.71|1150.91|1747
1644523200000|2022-02-10 20:00:00|1163.15|1152.35|1158.88|1148.08|1168.4|1157.6|1151|1140.2|1659
1644526800000|2022-02-10 21:00:00|1159.02|1148.22|1160.14|1149.34|1167.7|1156.9|1151.4|1140.6|1423
1644530400000|2022-02-10 22:00:00|1160.15|1149.35|1171.9|1161.1|1172.77|1161.97|1155.64|1144.84|932
1644534000000|2022-02-10 23:00:00|1171.92|1161.12|1146.63|1135.83|1172.27|1161.47|1142.73|1131.93|1233
1644537600000|2022-02-11 00:00:00|1146.25|1135.45|1133.9|1123.1|1147.4|1136.6|1120.79|1109.99|2311
1644541200000|2022-02-11 01:00:00|1134.22|1123.42|1143.7|1132.9|1149.32|1138.52|1131.21|1120.41|1883
1644544800000|2022-02-11 02:00:00|1143.75|1132.95|1138.56|1127.76|1143.75|1132.95|1131.65|1120.85|936
1644548400000|2022-02-11 03:00:00|1138.35|1127.55|1140.82|1130.02|1143.2|1132.4|1133.25|1122.45|1052
1644552000000|2022-02-11 04:00:00|1140.78|1129.98|1142.8|1132|1146.58|1135.78|1137.9|1127.1|892
1644555600000|2022-02-11 05:00:00|1142.7|1131.9|1129.8|1119|1142.7|1131.9|1129.69|1118.89|1004
1644559200000|2022-02-11 06:00:00|1129.4|1118.6|1144.9|1134.1|1145.9|1135.1|1128.62|1117.82|934
1644562800000|2022-02-11 07:00:00|1144.87|1134.07|1155.86|1145.06|1158.55|1147.75|1144.1|1133.3|964
1644566400000|2022-02-11 08:00:00|1155.75|1144.95|1144.8|1134|1160.9|1150.1|1144.58|1133.78|966
1644570000000|2022-02-11 09:00:00|1144.4|1133.6|1161.7|1150.9|1162.99|1152.19|1140.85|1130.05|1410
1644573600000|2022-02-11 10:00:00|1161.75|1150.95|1165.63|1154.83|1165.71|1154.91|1153.9|1143.1|1057
1644577200000|2022-02-11 11:00:00|1165.21|1154.41|1157.16|1146.36|1166.95|1156.15|1154.81|1144.01|1091
1644580800000|2022-02-11 12:00:00|1157.26|1146.46|1164.27|1153.47|1169.55|1158.75|1155.06|1144.26|1258
1644584400000|2022-02-11 13:00:00|1164.3|1153.5|1169.28|1158.48|1171.61|1160.81|1162.31|1151.51|1224
1644588000000|2022-02-11 14:00:00|1169.25|1158.45|1158.52|1147.72|1171.75|1160.95|1150.9|1140.1|2328
1644591600000|2022-02-11 15:00:00|1158.1|1147.3|1159.25|1148.45|1162.45|1151.65|1154.9|1144.1|1854
1644595200000|2022-02-11 16:00:00|1159.8|1149|1156.9|1146.1|1162.4|1151.6|1145.66|1134.86|1644
1644598800000|2022-02-11 17:00:00|1157.4|1146.6|1147.17|1136.37|1158.4|1147.6|1146.39|1135.59|1160
1644602400000|2022-02-11 18:00:00|1147.42|1136.62|1110.48|1099.68|1152.54|1141.74|1109.98|1099.18|1364
1644606000000|2022-02-11 19:00:00|1109.98|1099.18|1103.4|1092.6|1114.9|1104.1|1096.85|1086.05|2971
1644609600000|2022-02-11 20:00:00|1102.9|1092.1|1080.4|1069.6|1105.9|1095.1|1074.9|1064.1|2071
1644613200000|2022-02-11 21:00:00|1079.9|1069.1|1074.67|1063.87|1087.15|1076.35|1071.9|1061.1|901
1644652800000|2022-02-12 08:00:00|1077.4|1066.6|1083.94|1073.14|1089.17|1078.37|1076.95|1066.15|1459
1644656400000|2022-02-12 09:00:00|1084.09|1073.29|1087.58|1076.78|1089.42|1078.62|1080.62|1069.82|1020
1644660000000|2022-02-12 10:00:00|1087.63|1076.83|1074.77|1063.97|1088.58|1077.78|1068.89|1058.09|1262
1644663600000|2022-02-12 11:00:00|1074.99|1064.19|1079.94|1069.14|1080.66|1069.86|1058.55|1047.75|1552
1644667200000|2022-02-12 12:00:00|1079.89|1069.09|1072.83|1062.03|1080.68|1069.88|1067.31|1056.51|1439
1644670800000|2022-02-12 13:00:00|1072.68|1061.88|1061.1|1050.3|1074.61|1063.81|1061.05|1050.25|1401
1644674400000|2022-02-12 14:00:00|1061.38|1050.58|1059.31|1048.51|1068.04|1057.24|1046.57|1035.77|2135
1644678000000|2022-02-12 15:00:00|1059.63|1048.83|1065.82|1055.02|1066.9|1056.1|1048.36|1037.56|1746
1644681600000|2022-02-12 16:00:00|1065.54|1054.74|1088.76|1077.96|1092.02|1081.22|1058.87|1048.07|2263
1644685200000|2022-02-12 17:00:00|1088.77|1077.97|1085|1074.2|1090.78|1079.98|1082.96|1072.16|1056
1644688800000|2022-02-12 18:00:00|1085.17|1074.37|1090.34|1079.54|1095.03|1084.23|1084.01|1073.21|1367
1644692400000|2022-02-12 19:00:00|1090.62|1079.82|1084.76|1073.96|1093.96|1083.16|1082.58|1071.78|987
1644696000000|2022-02-12 20:00:00|1084.79|1073.99|1083.29|1072.49|1087.3|1076.5|1080.61|1069.81|1022
1644699600000|2022-02-12 21:00:00|1083.54|1072.74|1053.41|1042.61|1083.54|1072.74|1049.79|1038.99|1940
1644703200000|2022-02-12 22:00:00|1053.27|1042.47|1070.58|1059.78|1070.58|1059.78|1052.34|1041.54|1259
1644706800000|2022-02-12 23:00:00|1070.35|1059.55|1069.81|1059.01|1072.05|1061.25|1060.74|1049.94|1073
1644710400000|2022-02-13 00:00:00|1069.52|1058.72|1079.68|1068.88|1084.82|1074.02|1061.43|1050.63|1537
1644714000000|2022-02-13 01:00:00|1079.51|1068.71|1070.96|1060.16|1084.61|1073.81|1069.28|1058.48|1061
1644717600000|2022-02-13 02:00:00|1071.36|1060.56|1074.94|1064.14|1075.81|1065.01|1065.62|1054.82|1000
1644721200000|2022-02-13 03:00:00|1074.93|1064.13|1071.49|1060.69|1076.68|1065.88|1070.18|1059.38|903
1644724800000|2022-02-13 04:00:00|1071.58|1060.78|1066.7|1055.9|1072.63|1061.83|1061.98|1051.18|881
1644728400000|2022-02-13 05:00:00|1066.79|1055.99|1073.45|1062.65|1075.15|1064.35|1064.17|1053.37|931
1644732000000|2022-02-13 06:00:00|1073.47|1062.67|1077.78|1066.98|1078.18|1067.38|1069.7|1058.9|991
1644735600000|2022-02-13 07:00:00|1077.72|1066.92|1075.47|1064.67|1078.25|1067.45|1073.48|1062.68|740
1644739200000|2022-02-13 08:00:00|1075.44|1064.64|1080.87|1070.07|1081.91|1071.11|1074.23|1063.43|775
1644742800000|2022-02-13 09:00:00|1081.05|1070.25|1074.08|1063.28|1081.2|1070.4|1072.16|1061.36|710
1644746400000|2022-02-13 10:00:00|1073.98|1063.18|1084.49|1073.69|1087|1076.2|1069.4|1058.6|847
1644750000000|2022-02-13 11:00:00|1084.51|1073.71|1078.75|1067.95|1087.61|1076.81|1078.56|1067.76|679
1644753600000|2022-02-13 12:00:00|1078.86|1068.06|1082.62|1071.82|1087.45|1076.65|1076.52|1065.72|810
1644757200000|2022-02-13 13:00:00|1082.57|1071.77|1081.69|1070.89|1085.14|1074.34|1078.03|1067.23|834
1644760800000|2022-02-13 14:00:00|1081.78|1070.98|1076.87|1066.07|1090.55|1079.75|1067.52|1056.72|1459
1644764400000|2022-02-13 15:00:00|1076.85|1066.05|1072.27|1061.47|1082.94|1072.14|1072.27|1061.47|1093
1644768000000|2022-02-13 16:00:00|1072.54|1061.74|1062.07|1051.27|1073.41|1062.61|1055.16|1044.36|1584
1644771600000|2022-02-13 17:00:00|1061.96|1051.16|1057.92|1047.12|1061.96|1051.16|1049.74|1038.94|1376
1644775200000|2022-02-13 18:00:00|1057.83|1047.03|1040.72|1029.92|1061.38|1050.58|1030.98|1020.18|1611
1644778800000|2022-02-13 19:00:00|1040.87|1030.07|1039.19|1028.39|1044.9|1034.1|1031.01|1020.21|1497
1644782400000|2022-02-13 20:00:00|1039.42|1028.62|1056.91|1044.61|1056.91|1044.61|1036.17|1025.37|1318
1644786000000|2022-02-13 21:00:00|1056.95|1044.65|1041.64|1029.34|1058.71|1046.41|1039.65|1027.35|1134
1644789600000|2022-02-13 22:00:00|1041.65|1029.35|1047.4|1036.6|1049.87|1039.07|1039.97|1029.17|561
1644793200000|2022-02-13 23:00:00|1047.9|1037.1|1038.95|1028.15|1047.9|1037.1|1037.15|1026.35|745
1644796800000|2022-02-14 00:00:00|1039.1|1028.3|1037.29|1026.49|1045.4|1034.6|1031.71|1020.91|895
1644800400000|2022-02-14 01:00:00|1036.9|1026.1|1021.9|1011.1|1039.17|1028.37|1016.9|1006.1|1164
1644804000000|2022-02-14 02:00:00|1021.81|1011.01|1024.9|1014.1|1032|1021.2|1019.84|1009.04|777
1644807600000|2022-02-14 03:00:00|1025.15|1014.35|1033.9|1023.1|1034.9|1024.1|1020.95|1010.15|672
1644811200000|2022-02-14 04:00:00|1033.75|1022.95|1034.9|1024.1|1037.71|1026.91|1030.9|1020.1|472
1644814800000|2022-02-14 05:00:00|1035.15|1024.35|1029.9|1019.1|1038.9|1028.1|1029.86|1019.06|458
1644818400000|2022-02-14 06:00:00|1029.69|1018.89|1041.9|1031.1|1045.8|1035|1027.9|1017.1|754
1644822000000|2022-02-14 07:00:00|1041.87|1031.07|1046.05|1035.25|1046.8|1036|1038|1027.2|584
1644825600000|2022-02-14 08:00:00|1046.1|1035.3|1036.9|1026.1|1052.81|1042.01|1036.9|1026.1|855
1644829200000|2022-02-14 09:00:00|1036.77|1025.97|1034.9|1024.1|1040.9|1030.1|1031.9|1021.1|568
1644832800000|2022-02-14 10:00:00|1034.75|1023.95|1042.9|1032.1|1044.75|1033.95|1031.06|1020.26|550
1644836400000|2022-02-14 11:00:00|1043.09|1032.29|1041.9|1031.1|1046.9|1036.1|1039.9|1029.1|537
1644840000000|2022-02-14 12:00:00|1042.04|1031.24|1065.55|1054.75|1065.65|1054.85|1034.1|1023.3|981
1644843600000|2022-02-14 13:00:00|1065.43|1054.63|1065.4|1054.6|1073.1|1062.3|1063.37|1052.57|1199
1644847200000|2022-02-14 14:00:00|1065.74|1054.94|1069.39|1058.59|1076.9|1066.1|1065.74|1054.94|1285
1644850800000|2022-02-14 15:00:00|1069|1058.2|1060.79|1049.99|1070.63|1059.83|1058.95|1048.15|866
1644854400000|2022-02-14 16:00:00|1060.9|1050.1|1068.85|1058.05|1073.05|1062.25|1059.91|1049.11|814
1644858000000|2022-02-14 17:00:00|1068.89|1058.09|1068.2|1057.4|1072.76|1061.96|1065.9|1055.1|599
1644861600000|2022-02-14 18:00:00|1068.37|1057.57|1057.75|1046.95|1071.75|1060.95|1057.1|1046.3|740
1644865200000|2022-02-14 19:00:00|1057.8|1047|1038.8|1028|1058.25|1047.45|1032.9|1022.1|856
1644868800000|2022-02-14 20:00:00|1038.68|1027.88|1042.4|1031.6|1043.9|1033.1|1031.51|1020.71|887
1644872400000|2022-02-14 21:00:00|1042.85|1032.05|1049.92|1039.12|1051.5|1040.7|1040|1029.2|662
1644876000000|2022-02-14 22:00:00|1049.94|1039.14|1067.57|1056.77|1068.4|1057.6|1049.9|1039.1|912
1644879600000|2022-02-14 23:00:00|1067.65|1056.85|1066.57|1055.77|1073.18|1062.38|1066.4|1055.6|695
1644883200000|2022-02-15 00:00:00|1066.58|1055.78|1073.05|1062.25|1086.96|1076.16|1066.39|1055.59|860
1644886800000|2022-02-15 01:00:00|1073.2|1062.4|1106.77|1095.97|1109.67|1098.87|1068.45|1057.65|1637
1644890400000|2022-02-15 02:00:00|1106.57|1095.77|1102.89|1092.09|1110.34|1099.54|1101.9|1091.1|889
1644894000000|2022-02-15 03:00:00|1102.2|1091.4|1100.15|1089.35|1107.53|1096.73|1097.15|1086.35|394
1644897600000|2022-02-15 04:00:00|1099.9|1089.1|1094.58|1083.78|1103.24|1092.44|1093.9|1083.1|596
1644901200000|2022-02-15 05:00:00|1094.63|1083.83|1091.45|1080.65|1094.9|1084.1|1090.45|1079.65|377
1644904800000|2022-02-15 06:00:00|1091.2|1080.4|1091.62|1080.82|1094.11|1083.31|1090.2|1079.4|520
1644908400000|2022-02-15 07:00:00|1091.66|1080.86|1097.9|1087.1|1099.16|1088.36|1091|1080.2|658
1644912000000|2022-02-15 08:00:00|1098.06|1087.26|1105.5|1094.7|1108.58|1097.78|1096.9|1086.1|979
1644915600000|2022-02-15 09:00:00|1105.49|1094.69|1111.2|1100.4|1112.7|1101.9|1104.22|1093.42|1107
1644919200000|2022-02-15 10:00:00|1111.65|1100.85|1117.2|1106.4|1121.13|1110.33|1107.98|1097.18|1006
1644922800000|2022-02-15 11:00:00|1117.71|1106.91|1106.9|1096.1|1121.17|1110.37|1106.9|1096.1|857
1644926400000|2022-02-15 12:00:00|1106.79|1095.99|1110.6|1099.8|1112.24|1101.44|1106.79|1095.99|752
1644930000000|2022-02-15 13:00:00|1111.03|1100.23|1110.9|1100.1|1113.8|1103|1103.83|1093.03|803
1644933600000|2022-02-15 14:00:00|1110.78|1099.98|1114.9|1104.1|1120.75|1109.95|1109.11|1098.31|1216
1644937200000|2022-02-15 15:00:00|1114.62|1103.82|1113.63|1102.83|1118.1|1107.3|1106.4|1095.6|842
1644940800000|2022-02-15 16:00:00|1113.8|1103|1111.7|1100.9|1115.9|1105.1|1109.55|1098.75|934
1644944400000|2022-02-15 17:00:00|1111.85|1101.05|1102.62|1091.82|1113.9|1103.1|1099.25|1088.45|770
1644948000000|2022-02-15 18:00:00|1102.07|1091.27|1107.6|1096.8|1109.75|1098.95|1098.85|1088.05|768
1644951600000|2022-02-15 19:00:00|1107.9|1097.1|1108.94|1098.14|1110.44|1099.64|1103.43|1092.63|895
1644955200000|2022-02-15 20:00:00|1109.05|1098.25|1116.46|1105.66|1117.9|1107.1|1108.42|1097.62|990
1644958800000|2022-02-15 21:00:00|1116.6|1105.8|1126.58|1115.78|1130.05|1119.25|1112|1101.2|896
1644962400000|2022-02-15 22:00:00|1126.7|1115.9|1135.9|1125.1|1146.85|1136.05|1123.9|1113.1|1083
1644966000000|2022-02-15 23:00:00|1135.8|1125|1153.34|1142.54|1158.7|1147.9|1132.9|1122.1|1674
1644969600000|2022-02-16 00:00:00|1153.06|1142.26|1139.44|1128.64|1159|1148.2|1136.27|1125.47|1327
1644973200000|2022-02-16 01:00:00|1139.75|1128.95|1133.15|1122.35|1143.31|1132.51|1132.01|1121.21|1161
1644976800000|2022-02-16 02:00:00|1132.9|1122.1|1133.05|1122.25|1134.35|1123.55|1125.1|1114.3|647
1644980400000|2022-02-16 03:00:00|1132.9|1122.1|1125.16|1114.36|1137.9|1127.1|1123.34|1112.54|692
1644984000000|2022-02-16 04:00:00|1125.29|1114.49|1125.17|1114.37|1125.58|1114.78|1111.66|1100.86|1048
1644987600000|2022-02-16 05:00:00|1125.02|1114.22|1125.75|1114.95|1129.9|1119.1|1122.05|1111.25|598
1644991200000|2022-02-16 06:00:00|1125.65|1114.85|1124.4|1113.6|1129.9|1119.1|1123.4|1112.6|330
1644994800000|2022-02-16 07:00:00|1123.9|1113.1|1128.5|1117.7|1129.75|1118.95|1117.97|1107.17|473
1644998400000|2022-02-16 08:00:00|1128.48|1117.68|1130.9|1120.1|1138.44|1127.64|1127.9|1117.1|1094
1645002000000|2022-02-16 09:00:00|1131.1|1120.3|1127.08|1116.28|1136.9|1126.1|1127|1116.2|852
1645005600000|2022-02-16 10:00:00|1127.09|1116.29|1128.59|1117.79|1131.2|1120.4|1120.25|1109.45|837
1645009200000|2022-02-16 11:00:00|1128.65|1117.85|1133.39|1122.59|1135.9|1125.1|1128.45|1117.65|809
1645012800000|2022-02-16 12:00:00|1133.19|1122.39|1124.9|1114.1|1133.9|1123.1|1122.7|1111.9|542
1645016400000|2022-02-16 13:00:00|1124.4|1113.6|1095.95|1085.15|1124.8|1114|1091.9|1081.1|1156
1645020000000|2022-02-16 14:00:00|1096.37|1085.57|1089.67|1078.87|1100.09|1089.29|1085.81|1075.01|1462
1645023600000|2022-02-16 15:00:00|1089.61|1078.81|1093.53|1082.73|1095.9|1085.1|1088.33|1077.53|690
1645027200000|2022-02-16 16:00:00|1093.8|1083|1094.4|1083.6|1094.9|1084.1|1084.63|1073.83|618
1645030800000|2022-02-16 17:00:00|1094.32|1083.52|1090.19|1079.39|1096.1|1085.3|1088.67|1077.87|452
1645034400000|2022-02-16 18:00:00|1090.5|1079.7|1109.12|1098.32|1112.44|1101.64|1088.44|1077.64|757
1645038000000|2022-02-16 19:00:00|1108.9|1098.1|1142.85|1132.05|1144.9|1134.1|1106.7|1095.9|1674
1645041600000|2022-02-16 20:00:00|1142.98|1132.18|1141.53|1130.73|1154.47|1143.67|1140.4|1129.6|1250
1645045200000|2022-02-16 21:00:00|1141.9|1131.1|1137.49|1126.69|1146.9|1136.1|1133.9|1123.1|848
1645048800000|2022-02-16 22:00:00|1137.41|1126.61|1139.12|1128.32|1143.4|1132.6|1131.78|1120.98|607
1645052400000|2022-02-16 23:00:00|1139.25|1128.45|1128.4|1117.6|1147.37|1136.57|1127.3|1116.5|784
1645056000000|2022-02-17 00:00:00|1128.32|1117.52|1140.15|1129.35|1140.9|1130.1|1128.3|1117.5|894
1645059600000|2022-02-17 01:00:00|1140.12|1129.32|1134.65|1123.85|1142.9|1132.1|1134.1|1123.3|665
1645063200000|2022-02-17 02:00:00|1134.9|1124.1|1128.7|1117.9|1135.62|1124.82|1126.15|1115.35|620
1645066800000|2022-02-17 03:00:00|1128.85|1118.05|1105.5|1094.7|1129.9|1119.1|1105.5|1094.7|745
1645070400000|2022-02-17 04:00:00|1105.08|1094.28|1099.9|1089.1|1105.9|1095.1|1088.89|1078.09|1390
1645074000000|2022-02-17 05:00:00|1099.4|1088.6|1102.9|1092.1|1105.34|1094.54|1095|1084.2|540
1645077600000|2022-02-17 06:00:00|1102.56|1091.76|1116.52|1105.72|1118.98|1108.18|1101.8|1091|627
1645081200000|2022-02-17 07:00:00|1116.32|1105.52|1117.91|1107.11|1117.94|1107.14|1106.64|1095.84|688
1645084800000|2022-02-17 08:00:00|1118.15|1107.35|1100.9|1090.1|1124.7|1113.9|1092.05|1081.25|1370
1645088400000|2022-02-17 09:00:00|1100.66|1089.86|1095.15|1084.35|1103.36|1092.56|1085.82|1075.02|967
1645092000000|2022-02-17 10:00:00|1095.18|1084.38|1091.17|1080.37|1101.25|1090.45|1088.67|1077.87|738
1645095600000|2022-02-17 11:00:00|1091.43|1080.63|1095.9|1085.1|1098.85|1088.05|1087.4|1076.6|832
1645099200000|2022-02-17 12:00:00|1095.57|1084.77|1094.93|1084.13|1101.96|1091.16|1092.2|1081.4|839
1645102800000|2022-02-17 13:00:00|1094.9|1084.1|1076.12|1065.32|1096.9|1086.1|1071.4|1060.6|1574
1645106400000|2022-02-17 14:00:00|1076.09|1065.29|1076.9|1066.1|1084.9|1074.1|1073.75|1062.95|1216
1645110000000|2022-02-17 15:00:00|1076.49|1065.69|1083.35|1072.55|1085.25|1074.45|1075.35|1064.55|1038
1645113600000|2022-02-17 16:00:00|1083.4|1072.6|1081.77|1070.97|1090.9|1080.1|1077.9|1067.1|1161
1645117200000|2022-02-17 17:00:00|1082.65|1071.85|1067.9|1057.1|1082.9|1072.1|1060.9|1050.1|815
1645120800000|2022-02-17 18:00:00|1068|1057.2|1051.09|1040.29|1070.55|1059.75|1037.77|1026.97|1722
1645124400000|2022-02-17 19:00:00|1051.52|1040.72|1051.45|1040.65|1052.53|1041.73|1041.4|1030.6|867
1645128000000|2022-02-17 20:00:00|1051.39|1040.59|1047.5|1036.7|1051.6|1040.8|1036.15|1025.35|1075
1645131600000|2022-02-17 21:00:00|1047.61|1036.81|1046.64|1035.84|1051.22|1040.42|1028.9|1018.1|1474
1645135200000|2022-02-17 22:00:00|1046.63|1035.83|1054.5|1043.7|1054.5|1043.7|1040.1|1029.3|867
1645138800000|2022-02-17 23:00:00|1054.1|1043.3|1045.75|1034.95|1054.1|1043.3|1039.81|1029.01|693
1645142400000|2022-02-18 00:00:00|1045.73|1034.93|1043.6|1032.8|1049.6|1038.8|1035.58|1024.78|1543
1645146000000|2022-02-18 01:00:00|1043.44|1032.64|1048.1|1037.3|1052.74|1041.94|1038.65|1027.85|1029
1645149600000|2022-02-18 02:00:00|1048.4|1037.6|1045.29|1034.49|1051.15|1040.35|1043.63|1032.83|717
1645153200000|2022-02-18 03:00:00|1045.17|1034.37|1046.12|1035.32|1050.93|1040.13|1043.02|1032.22|587
1645156800000|2022-02-18 04:00:00|1046.75|1035.95|1041.9|1031.1|1051.18|1040.38|1041.05|1030.25|659
1645160400000|2022-02-18 05:00:00|1042.01|1031.21|1048.37|1037.57|1050.1|1039.3|1040.84|1030.04|555
1645164000000|2022-02-18 06:00:00|1048.65|1037.85|1057.9|1047.1|1058.9|1048.1|1047.9|1037.1|617
1645167600000|2022-02-18 07:00:00|1057.95|1047.15|1056.19|1045.39|1062.6|1051.8|1053.12|1042.32|536
1645171200000|2022-02-18 08:00:00|1056.49|1045.69|1067.75|1056.95|1068.9|1058.1|1055.9|1045.1|730
1645174800000|2022-02-18 09:00:00|1067.84|1057.04|1071.2|1060.4|1074.71|1063.91|1067.84|1057.04|546
1645178400000|2022-02-18 10:00:00|1071.6|1060.8|1071|1060.2|1073.65|1062.85|1066.4|1055.6|731
1645182000000|2022-02-18 11:00:00|1071.04|1060.24|1055.82|1045.02|1071.4|1060.6|1050.71|1039.91|1014
1645185600000|2022-02-18 12:00:00|1055.81|1045.01|1065.9|1055.1|1069.4|1058.6|1052.68|1041.88|1091
1645189200000|2022-02-18 13:00:00|1065.84|1055.04|1058.9|1048.1|1066.15|1055.35|1053.05|1042.25|929
1645192800000|2022-02-18 14:00:00|1058.49|1047.69|1052.58|1041.78|1066.12|1055.32|1025.81|1015.01|1938
1645196400000|2022-02-18 15:00:00|1052.48|1041.68|1032.8|1022|1059.31|1048.51|1026.84|1016.04|1968
1645200000000|2022-02-18 16:00:00|1032.9|1022.1|1030.05|1019.25|1046.9|1036.1|1021.71|1010.91|1579
1645203600000|2022-02-18 17:00:00|1030.4|1019.6|1027.6|1016.8|1038.12|1027.32|1026.15|1015.35|1095
1645207200000|2022-02-18 18:00:00|1027.66|1016.86|1034.15|1023.35|1035.39|1024.59|1018.9|1008.1|828
1645210800000|2022-02-18 19:00:00|1034.7|1023.9|1030.9|1020.1|1035.9|1025.1|1027.9|1017.1|664
1645214400000|2022-02-18 20:00:00|1031|1020.2|1021.9|1011.1|1033.19|1022.39|1017.56|1006.76|826
1645218000000|2022-02-18 21:00:00|1022.12|1011.32|1020.91|1010.11|1030.46|1019.66|1019.9|1009.1|924
1645257600000|2022-02-19 08:00:00|1041.13|1030.33|1030.19|1019.39|1042.89|1032.09|1027|1016.2|743
1645261200000|2022-02-19 09:00:00|1030.18|1019.38|1025.12|1014.32|1032.36|1021.56|1023.86|1013.06|800
1645264800000|2022-02-19 10:00:00|1025.31|1014.51|1024.34|1013.54|1030.85|1020.05|1015.64|1004.84|1059
1645268400000|2022-02-19 11:00:00|1024.23|1013.43|999.85|989.05|1025.36|1014.56|994.04|983.24|1887
1645272000000|2022-02-19 12:00:00|999.91|989.11|990.57|979.77|1000.92|990.12|988.04|977.24|1722
1645275600000|2022-02-19 13:00:00|990.48|979.68|1009.92|999.12|1011.48|1000.68|982.84|972.04|1970
1645279200000|2022-02-19 14:00:00|1009.87|999.07|1005.15|994.35|1009.87|999.07|1000.11|989.31|856
1645282800000|2022-02-19 15:00:00|1005.16|994.36|1010.3|999.5|1012.05|1001.25|1001.05|990.25|844
1645286400000|2022-02-19 16:00:00|1010.32|999.52|1007.15|996.35|1025.56|1014.76|1004.14|993.34|1560
1645290000000|2022-02-19 17:00:00|1007.25|996.45|1012.71|1001.91|1013.91|1003.11|1004.72|993.92|1083
1645293600000|2022-02-19 18:00:00|1012.51|1001.71|1005.44|994.64|1012.51|1001.71|1004.01|993.21|653
1645297200000|2022-02-19 19:00:00|1005.33|994.53|1001.22|990.42|1006.44|995.64|997.92|987.12|734
1645300800000|2022-02-19 20:00:00|1001.05|990.25|1001.4|990.6|1004.97|994.17|999.81|989.01|571
1645304400000|2022-02-19 21:00:00|1001.42|990.62|997.22|986.42|1002.99|992.19|992.84|982.04|700
1645308000000|2022-02-19 22:00:00|997|986.2|1003.67|992.87|1005.28|994.48|993.1|982.3|544
1645311600000|2022-02-19 23:00:00|1003.75|992.95|1008.01|997.21|1011.24|1000.44|1001.04|990.24|621
1645315200000|2022-02-20 00:00:00|1008.03|997.23|995.26|984.46|1010.01|999.21|994.12|983.32|701
1645318800000|2022-02-20 01:00:00|995.42|984.62|1000.01|989.21|1000.99|990.19|989.19|978.39|786
1645322400000|2022-02-20 02:00:00|1000.28|989.48|986.04|975.24|1002.98|992.18|983.87|973.07|803
1645326000000|2022-02-20 03:00:00|986.45|975.65|982.91|972.11|988.92|978.12|978.02|967.22|1297
1645329600000|2022-02-20 04:00:00|982.96|972.16|972.96|962.16|985.91|975.11|967.99|957.19|1404
1645333200000|2022-02-20 05:00:00|972.97|962.17|964.78|953.98|979.86|969.06|964.07|953.27|1440
1645336800000|2022-02-20 06:00:00|964.47|953.67|944.27|933.47|967.55|956.75|940.77|929.97|2452
1645340400000|2022-02-20 07:00:00|944.34|933.54|949.57|938.77|951.65|940.85|941.92|931.12|1546
1645344000000|2022-02-20 08:00:00|949.65|938.85|933.95|923.15|949.71|938.91|930.92|920.12|2021
1645347600000|2022-02-20 09:00:00|933.96|923.16|940.75|929.95|944.16|933.36|929.63|918.83|1779
1645351200000|2022-02-20 10:00:00|940.78|929.98|940.97|930.17|950.35|939.55|939.29|928.49|969
1645354800000|2022-02-20 11:00:00|940.79|929.99|946.66|935.86|948.06|937.26|940.79|929.99|679
1645358400000|2022-02-20 12:00:00|946.77|935.97|946.22|935.42|954.59|943.79|943.45|932.65|582
1645362000000|2022-02-20 13:00:00|940|929.2|940.14|929.34|944.74|933.94|938.13|927.33|686
1645365600000|2022-02-20 14:00:00|940.33|929.53|937.16|926.36|942.04|931.24|924.88|914.08|1615
1645369200000|2022-02-20 15:00:00|937.15|926.35|945.65|934.85|949.19|938.39|935.89|925.09|1128
1645372800000|2022-02-20 16:00:00|945.51|934.71|938.8|928|949.58|938.78|935.14|924.34|1400
1645376400000|2022-02-20 17:00:00|938.78|927.98|944.91|934.11|948.29|937.49|938.22|927.42|963
1645380000000|2022-02-20 18:00:00|944.94|934.14|949.92|939.12|951.14|940.34|940.92|930.12|806
1645383600000|2022-02-20 19:00:00|949.98|939.18|944.04|933.24|949.98|939.18|942.28|931.48|571
1645387200000|2022-02-20 20:00:00|944.12|933.32|940.27|927.97|944.93|934.13|937.03|925.39|572
1645390800000|2022-02-20 21:00:00|940.29|927.99|935.9|923.6|943.6|931.3|927.69|915.39|1000
1645394400000|2022-02-20 22:00:00|935.82|923.52|955.99|945.19|955.99|945.19|935.82|923.52|732
1645398000000|2022-02-20 23:00:00|955.98|945.18|940.77|929.97|959.38|948.58|938.5|927.7|886
1645401600000|2022-02-21 00:00:00|940.9|930.1|956.67|945.87|956.75|945.95|933.35|922.55|1032
1645405200000|2022-02-21 01:00:00|955.9|945.1|970.85|960.05|977.9|967.1|953.49|942.69|1357
1645408800000|2022-02-21 02:00:00|970.9|960.1|972.24|961.44|974.4|963.6|969.45|958.65|573
1645412400000|2022-02-21 03:00:00|972.19|961.39|966.35|955.55|975.9|965.1|965.4|954.6|557
1645416000000|2022-02-21 04:00:00|965.9|955.1|979.29|968.49|980.67|969.87|965.9|955.1|652
1645419600000|2022-02-21 05:00:00|979.27|968.47|974.05|963.25|979.9|969.1|973.58|962.78|667
1645423200000|2022-02-21 06:00:00|974.1|963.3|973.46|962.66|974.4|963.6|968.01|957.21|557
1645426800000|2022-02-21 07:00:00|973.45|962.65|977.33|966.53|977.4|966.6|969.9|959.1|517
1645430400000|2022-02-21 08:00:00|976.9|966.1|970.31|959.51|980.75|969.95|969.03|958.23|737
1645434000000|2022-02-21 09:00:00|970.69|959.89|968.78|957.98|974.76|963.96|965.9|955.1|713
1645437600000|2022-02-21 10:00:00|968.91|958.11|952.24|941.44|969.65|958.85|949.94|939.14|1161
1645441200000|2022-02-21 11:00:00|952.35|941.55|923.59|912.79|954.9|944.1|917.9|907.1|1795
1645444800000|2022-02-21 12:00:00|923.63|912.83|911.88|901.08|929.68|918.88|909.49|898.69|1850
1645448400000|2022-02-21 13:00:00|911.9|901.1|909.7|898.9|916.45|905.65|899.8|889|1647
1645452000000|2022-02-21 14:00:00|909.9|899.1|947.17|936.37|954|943.2|906.01|895.21|2446
1645455600000|2022-02-21 15:00:00|946.9|936.1|948.9|938.1|964.85|954.05|944.06|933.26|1425
1645459200000|2022-02-21 16:00:00|949|938.2|943.9|933.1|956.69|945.89|942.88|932.08|933
1645462800000|2022-02-21 17:00:00|944|933.2|939.04|928.24|949.85|939.05|938.25|927.45|694
1645466400000|2022-02-21 18:00:00|938.95|928.15|914.12|903.32|940.2|929.4|907.33|896.53|2786
1645470000000|2022-02-21 19:00:00|913.91|903.11|918.91|908.11|921.57|910.77|909.28|898.48|2931
1645473600000|2022-02-21 20:00:00|918.92|908.12|919.09|908.29|921.92|911.12|911.15|900.35|1278
1645477200000|2022-02-21 21:00:00|919.08|908.28|876.78|865.98|926.68|915.88|874.19|863.39|2420
1645480800000|2022-02-21 22:00:00|877.03|866.23|889.64|878.84|895.18|884.38|872.86|862.06|2598
1645484400000|2022-02-21 23:00:00|889.58|878.78|857.85|847.05|892.41|881.61|856.22|845.42|2579
1645488000000|2022-02-22 00:00:00|857.9|847.1|866.9|856.1|871.9|861.1|851|840.2|1383
1645491600000|2022-02-22 01:00:00|867.1|856.3|865.53|854.73|872.75|861.95|853.9|843.1|972
1645495200000|2022-02-22 02:00:00|865.85|855.05|855.8|845|865.85|855.05|851.73|840.93|859
1645498800000|2022-02-22 03:00:00|855.49|844.69|830.9|820.1|855.65|844.85|819.03|808.23|1372
1645502400000|2022-02-22 04:00:00|831.05|820.25|838.9|828.1|845.9|835.1|831.05|820.25|728
1645506000000|2022-02-22 05:00:00|838.78|827.98|842.95|832.15|858.9|848.1|836.01|825.21|707
1645509600000|2022-02-22 06:00:00|842.96|832.16|852.9|842.1|856.45|845.65|841.4|830.6|742
1645513200000|2022-02-22 07:00:00|852.64|841.84|847.4|836.6|855.9|845.1|842.4|831.6|739
1645516800000|2022-02-22 08:00:00|846.95|836.15|861.7|850.9|862.85|852.05|846.83|836.03|734
1645520400000|2022-02-22 09:00:00|861.5|850.7|855.9|845.1|862.67|851.87|855.1|844.3|557
1645524000000|2022-02-22 10:00:00|856|845.2|879.5|868.7|882.14|871.34|852.4|841.6|1300
1645527600000|2022-02-22 11:00:00|879.8|869|867.85|857.05|880.85|870.05|865.9|855.1|896
1645531200000|2022-02-22 12:00:00|867.9|857.1|876.9|866.1|884.58|873.78|859.15|848.35|987
1645534800000|2022-02-22 13:00:00|876.93|866.13|882.7|871.9|885.85|875.05|868.9|858.1|774
1645538400000|2022-02-22 14:00:00|882.65|871.85|897.78|886.98|901.5|890.7|873.9|863.1|1767
1645542000000|2022-02-22 15:00:00|897.9|887.1|889.83|879.03|902.63|891.83|888.8|878|1486
1645545600000|2022-02-22 16:00:00|889.53|878.73|881.03|870.23|892.7|881.9|875.54|864.74|1170
1645549200000|2022-02-22 17:00:00|880.9|870.1|877.64|866.84|883.9|873.1|871.15|860.35|864
1645552800000|2022-02-22 18:00:00|877.9|867.1|875.9|865.1|882.9|872.1|872|861.2|772
1645556400000|2022-02-22 19:00:00|875.55|864.75|886.9|876.1|888.55|877.75|872.91|862.11|1178
1645560000000|2022-02-22 20:00:00|886.96|876.16|879.3|868.5|892.9|882.1|876.33|865.53|1017
1645563600000|2022-02-22 21:00:00|879.19|868.39|879.51|868.71|884.52|873.72|877.28|866.48|555
1645567200000|2022-02-22 22:00:00|879.45|868.65|881.15|870.35|883.76|872.96|874.7|863.9|457
1645570800000|2022-02-22 23:00:00|881.35|870.55|891.9|881.1|896.9|886.1|881.05|870.25|983
1645574400000|2022-02-23 00:00:00|892.61|881.81|887.36|876.56|899.1|888.3|885.1|874.3|812
1645578000000|2022-02-23 01:00:00|887.33|876.53|881.9|871.1|887.85|877.05|877.85|867.05|513
1645581600000|2022-02-23 02:00:00|881.7|870.9|880.9|870.1|897.9|887.1|877.55|866.75|969
1645585200000|2022-02-23 03:00:00|881.4|870.6|885.15|874.35|888.92|878.12|877.05|866.25|566
1645588800000|2022-02-23 04:00:00|885.1|874.3|895.51|884.71|896.67|885.87|882.93|872.13|568
1645592400000|2022-02-23 05:00:00|895.1|884.3|895.23|884.43|901.58|890.78|889.25|878.45|585
1645596000000|2022-02-23 06:00:00|895|884.2|895.9|885.1|903.2|892.4|894.55|883.75|777
1645599600000|2022-02-23 07:00:00|895.7|884.9|910.9|900.1|913.08|902.28|894.85|884.05|876
1645603200000|2022-02-23 08:00:00|911.12|900.32|916.19|905.39|923.4|912.6|907.9|897.1|1206
1645606800000|2022-02-23 09:00:00|916.22|905.42|925.7|914.9|926.1|915.3|913.9|903.1|766
1645610400000|2022-02-23 10:00:00|925.78|914.98|932.9|922.1|934.55|923.75|924.39|913.59|948
1645614000000|2022-02-23 11:00:00|932.96|922.16|929.3|918.5|935.48|924.68|925.9|915.1|1136
1645617600000|2022-02-23 12:00:00|929.15|918.35|943.9|933.1|943.98|933.18|927.9|917.1|1186
1645621200000|2022-02-23 13:00:00|944|933.2|935.9|925.1|950.9|940.1|933.54|922.74|1231
1645624800000|2022-02-23 14:00:00|935.8|925|922.48|911.68|936|925.2|921.66|910.86|1381
1645628400000|2022-02-23 15:00:00|922.6|911.8|920.68|909.88|925|914.2|917.9|907.1|1143
1645632000000|2022-02-23 16:00:00|920.8|910|931.9|921.1|934.9|924.1|912.1|901.3|1060
1645635600000|2022-02-23 17:00:00|932.28|921.48|913|902.2|941.74|930.94|911.67|900.87|1023
1645639200000|2022-02-23 18:00:00|913.02|902.22|916.26|905.46|924.27|913.47|906.8|896|1021
1645642800000|2022-02-23 19:00:00|916.14|905.34|907.9|897.1|922.29|911.49|903.22|892.42|882
1645646400000|2022-02-23 20:00:00|907.7|896.9|911.9|901.1|914.1|903.3|898.9|888.1|1024
1645650000000|2022-02-23 21:00:00|912.3|901.5|901.99|891.19|917.6|906.8|900.9|890.1|486
1645653600000|2022-02-23 22:00:00|902|891.2|909.1|898.3|909.45|898.65|888.8|878|858
1645657200000|2022-02-23 23:00:00|908.95|898.15|879.15|868.35|909.42|898.62|878.4|867.6|1284
1645660800000|2022-02-24 00:00:00|879.4|868.6|860.9|850.1|882.9|872.1|860.25|849.45|1425
1645664400000|2022-02-24 01:00:00|861.07|850.27|869.54|858.74|870.75|859.95|854.4|843.6|1255
1645668000000|2022-02-24 02:00:00|869.55|858.75|835.38|824.58|870.9|860.1|832.96|822.16|1588
1645671600000|2022-02-24 03:00:00|835.33|824.53|801.15|790.35|837.1|826.3|790.46|779.66|5824
1645675200000|2022-02-24 04:00:00|801.37|790.57|798.93|788.13|808.87|798.07|782.63|771.83|4902
1645678800000|2022-02-24 05:00:00|799.03|788.23|770.74|759.94|799.86|789.06|756.92|746.12|4378
1645682400000|2022-02-24 06:00:00|770.98|760.18|776.89|766.09|783.69|772.89|768.98|758.18|3737
1645686000000|2022-02-24 07:00:00|776.8|766|786.52|775.72|791.75|780.95|758.2|747.4|3891
1645689600000|2022-02-24 08:00:00|786.5|775.7|788.26|777.46|802.68|791.88|779.72|768.92|3979
1645693200000|2022-02-24 09:00:00|788.13|777.33|780.52|769.72|796.87|786.07|780.31|769.51|2130
1645696800000|2022-02-24 10:00:00|780.51|769.71|781.72|770.92|783|772.2|767.31|756.51|2792
1645700400000|2022-02-24 11:00:00|781.7|770.9|787.96|777.16|791.06|780.26|771.75|760.95|2962
1645704000000|2022-02-24 12:00:00|787.89|777.09|781.89|771.09|787.89|777.09|776.84|766.04|2655
1645707600000|2022-02-24 13:00:00|781.85|771.05|794.18|783.38|800.01|789.21|777.91|767.11|2729
1645711200000|2022-02-24 14:00:00|794.29|783.49|827.12|816.32|836.32|825.76|787.7|776.9|4024
1645714800000|2022-02-24 15:00:00|827.36|816.56|834.74|823.94|838.2|827.4|817.33|806.53|4523
1645718400000|2022-02-24 16:00:00|834.77|823.97|840.62|829.82|846.91|836.11|830.07|819.27|3083
1645722000000|2022-02-24 17:00:00|840.64|829.84|831.97|821.17|842.14|831.34|827.7|816.9|2148
1645725600000|2022-02-24 18:00:00|831.91|821.11|854.69|843.89|864.71|853.91|831.59|820.79|2723
1645729200000|2022-02-24 19:00:00|854.66|843.86|875.74|864.94|876.75|865.95|849.72|838.92|3498
1645732800000|2022-02-24 20:00:00|875.56|864.76|895.14|884.34|910.23|902.05|874.98|864.18|5645
1645736400000|2022-02-24 21:00:00|895.23|884.43|888.74|877.94|896.66|885.86|878.8|868|2144
1645740000000|2022-02-24 22:00:00|888.46|877.66|866.92|856.12|891.49|880.69|863.45|852.65|1583
1645743600000|2022-02-24 23:00:00|867.05|856.25|886.91|876.11|891.58|880.78|867.05|856.25|1564
1645747200000|2022-02-25 00:00:00|886.9|876.1|879.14|868.34|894.85|884.05|878.87|868.07|1527
1645750800000|2022-02-25 01:00:00|879.44|868.64|897.21|886.41|907.72|896.92|878.43|867.63|1905
1645754400000|2022-02-25 02:00:00|897|886.2|900.9|890.1|905.99|895.19|894.95|884.15|1544
1645758000000|2022-02-25 03:00:00|900.72|889.92|896.62|885.82|900.72|889.92|888.9|878.1|878
1645761600000|2022-02-25 04:00:00|896.75|885.95|886.52|875.72|896.75|885.95|885.3|874.5|187
1645765200000|2022-02-25 05:00:00|885.9|875.1|871.75|860.95|890.17|879.37|869.9|859.1|982
1645768800000|2022-02-25 06:00:00|871.5|860.7|876.19|865.39|881.05|870.25|869.9|859.1|864
1645772400000|2022-02-25 07:00:00|876.6|865.8|872.17|861.37|879.85|869.05|869.98|859.18|797
1645776000000|2022-02-25 08:00:00|872.07|861.27|864.85|854.05|873.9|863.1|859|848.2|1005
1645779600000|2022-02-25 09:00:00|864.74|853.94|870.5|859.7|871.96|861.16|851.66|840.86|1377
1645783200000|2022-02-25 10:00:00|870.65|859.85|868|857.2|871.99|861.19|863.1|852.3|971
1645786800000|2022-02-25 11:00:00|868.05|857.25|875.8|865|876.9|866.1|860.6|849.8|949
1645790400000|2022-02-25 12:00:00|875.75|864.95|905.07|894.27|908.47|897.67|875.52|864.72|1610
1645794000000|2022-02-25 13:00:00|905.3|894.5|914.49|903.69|929.8|919|905.3|894.5|1696
1645797600000|2022-02-25 14:00:00|914.64|903.84|902.4|891.6|920.8|910|902.05|891.25|1358
1645801200000|2022-02-25 15:00:00|902.83|892.03|917.9|907.1|919.9|909.1|894.9|884.1|1525
1645804800000|2022-02-25 16:00:00|917.4|906.6|915.9|905.1|920.9|910.1|903.47|892.67|1134
1645808400000|2022-02-25 17:00:00|916.1|905.3|905.74|894.94|918.83|908.03|902.9|892.1|1007
1645812000000|2022-02-25 18:00:00|905.29|894.49|903.64|892.84|909.85|899.05|896.4|885.6|1057
1645815600000|2022-02-25 19:00:00|903.69|892.89|908.6|897.8|913.75|902.95|898.9|888.1|966
1645819200000|2022-02-25 20:00:00|908.48|897.68|921.61|910.81|924.9|914.1|904.9|894.1|1243
1645822800000|2022-02-25 21:00:00|921.19|910.39|923.85|913.05|927.75|916.95|919.52|908.72|943
1645862400000|2022-02-26 08:00:00|927.01|916.21|912.08|901.28|935.46|924.66|905.99|895.19|1903
1645866000000|2022-02-26 09:00:00|912.06|901.26|911.49|900.69|917.86|907.06|901.04|890.24|1574
1645869600000|2022-02-26 10:00:00|911.37|900.57|920|909.2|921.72|910.92|910.45|899.65|1154
1645873200000|2022-02-26 11:00:00|919.94|909.14|909.95|899.15|923.78|912.98|907.32|896.52|1369
1645876800000|2022-02-26 12:00:00|912.1|901.3|913.12|902.32|914.83|904.03|906.1|895.3|1299
1645880400000|2022-02-26 13:00:00|913.49|902.69|917.8|907|920.73|909.93|909.94|899.14|1259
1645884000000|2022-02-26 14:00:00|917.85|907.05|922.61|911.81|924.29|913.49|909.37|898.57|1474
1645887600000|2022-02-26 15:00:00|922.56|911.76|918.45|907.65|928.01|917.21|916.94|906.14|1326
1645891200000|2022-02-26 16:00:00|918.46|907.66|918.08|907.28|924.78|913.98|915.22|904.42|1215
1645894800000|2022-02-26 17:00:00|917.99|907.19|922.55|911.75|924.26|913.46|916.02|905.22|991
1645898400000|2022-02-26 18:00:00|922.53|911.73|915.1|904.3|923.3|912.5|901.98|891.18|1415
1645902000000|2022-02-26 19:00:00|915.3|904.5|918.75|907.95|927.87|917.07|915.3|904.5|1422
1645905600000|2022-02-26 20:00:00|918.74|907.94|922.44|911.64|926.98|916.18|915.48|904.68|882
1645909200000|2022-02-26 21:00:00|922.14|911.34|925.52|914.72|933.23|922.43|920.65|909.85|1356
1645912800000|2022-02-26 22:00:00|925.75|914.95|914.53|903.73|926.25|915.45|910.24|899.44|820
1645916400000|2022-02-26 23:00:00|914.41|903.61|911.11|900.31|914.56|903.76|900.88|890.08|1556
1645920000000|2022-02-27 00:00:00|911.07|900.27|885.27|874.47|916.05|905.25|883.96|873.16|2124
1645923600000|2022-02-27 01:00:00|885.22|874.42|873.43|862.63|888.89|878.09|872.91|862.11|2451
1645927200000|2022-02-27 02:00:00|873.27|862.47|889.63|878.83|891.98|881.18|870.48|859.68|1620
1645930800000|2022-02-27 03:00:00|889.64|878.84|889.06|878.26|895.86|885.06|886.22|875.42|1042
1645934400000|2022-02-27 04:00:00|889.03|878.23|888.87|878.07|894.68|883.88|884.66|873.86|1064
1645938000000|2022-02-27 05:00:00|888.78|877.98|891.61|880.81|899.77|888.97|882.68|871.88|1133
1645941600000|2022-02-27 06:00:00|891.56|880.76|900.51|889.71|903.26|892.46|891.56|880.76|817
1645945200000|2022-02-27 07:00:00|900.54|889.74|896.16|885.36|904.82|894.02|896.16|885.36|985
1645948800000|2022-02-27 08:00:00|896.14|885.34|895.94|885.14|898.9|888.1|886.91|876.11|1302
1645952400000|2022-02-27 09:00:00|895.77|884.97|909.08|898.28|910.33|899.53|894.39|883.59|1387
1645956000000|2022-02-27 10:00:00|908.96|898.16|923.11|912.31|926.35|915.55|907.98|897.18|1524
1645959600000|2022-02-27 11:00:00|923.52|912.72|955.55|944.75|958.4|947.6|921.91|911.11|1915
1645963200000|2022-02-27 12:00:00|955.77|944.97|961.84|951.04|963.88|953.08|943.33|932.53|1922
1645966800000|2022-02-27 13:00:00|961.85|951.05|944.94|934.14|962.9|952.1|916.99|906.19|3045
1645970400000|2022-02-27 14:00:00|944.89|934.09|989.01|978.21|1000.39|989.59|933.23|922.43|5287
1645974000000|2022-02-27 15:00:00|988.97|978.17|1012.07|1001.27|1012.84|1002.04|980.15|969.35|4402
1645977600000|2022-02-27 16:00:00|1012.02|1001.22|1013.58|1002.78|1019.85|1009.05|994.64|983.84|4064
1645981200000|2022-02-27 17:00:00|1013.87|1003.07|1011.78|1000.98|1018.71|1007.91|1005.32|994.52|2532
1645984800000|2022-02-27 18:00:00|1011.84|1001.04|1012.5|1001.7|1012.85|1002.05|1000.43|989.63|2283
1645988400000|2022-02-27 19:00:00|1012.42|1001.62|975.03|964.23|1018.63|1007.83|970.85|960.05|4044
1645992000000|2022-02-27 20:00:00|975.07|964.27|984.77|972.47|1000.21|987.91|966.49|955.31|4795
1645995600000|2022-02-27 21:00:00|984.7|972.4|982.97|970.67|990.32|978.02|971.74|959.44|4240
1645999200000|2022-02-27 22:00:00|982.92|970.62|985.2|974.4|994.44|982.14|979.57|967.27|2241
1646002800000|2022-02-27 23:00:00|985.09|974.29|982.48|971.68|987.93|977.13|961.22|950.42|3394
1646006400000|2022-02-28 00:00:00|982.5|971.7|966.91|956.11|987.56|976.76|962.02|951.22|3132
1646010000000|2022-02-28 01:00:00|967|956.2|1007.63|996.83|1025.82|1015.02|966.93|956.13|4013
1646013600000|2022-02-28 02:00:00|1007.86|997.06|981.58|970.78|1018.87|1008.07|969.54|958.74|3643
1646017200000|2022-02-28 03:00:00|981.68|970.88|977.17|966.37|985.82|975.02|966.11|955.31|2579
1646020800000|2022-02-28 04:00:00|977.09|966.29|959.73|948.93|992.69|981.89|954.76|943.96|2871
1646024400000|2022-02-28 05:00:00|959.49|948.69|964.3|953.5|967.42|956.62|954.58|943.78|2055
1646028000000|2022-02-28 06:00:00|964.58|953.78|959.43|948.63|969.71|958.91|942.12|931.32|4048
1646031600000|2022-02-28 07:00:00|959.61|948.81|972.09|961.29|983.87|973.07|956.01|945.21|2836
1646035200000|2022-02-28 08:00:00|972.02|961.22|983.43|972.63|995.02|984.22|969.99|959.19|2536
1646038800000|2022-02-28 09:00:00|983.31|972.51|978.17|967.37|993|982.2|978.17|967.37|1949
1646042400000|2022-02-28 10:00:00|978.18|967.38|983.02|972.22|987.09|976.29|978.17|967.37|2270
1646046000000|2022-02-28 11:00:00|983.44|972.64|984.46|973.66|989.92|979.12|973.32|962.52|2238
1646049600000|2022-02-28 12:00:00|984|973.2|984.7|973.9|993.99|983.19|975.11|964.31|3031
1646053200000|2022-02-28 13:00:00|984.53|973.73|961.37|950.57|984.53|973.73|956.52|945.72|3023
1646056800000|2022-02-28 14:00:00|961.56|950.76|1016.85|1006.05|1019.64|1008.84|957.91|947.11|4256
1646060400000|2022-02-28 15:00:00|1016.8|1006|1027.95|1017.15|1035.75|1024.95|1004.59|993.79|4190
1646064000000|2022-02-28 16:00:00|1028.07|1017.27|1023.9|1013.1|1036.14|1025.34|1019.57|1008.77|3052
1646067600000|2022-02-28 17:00:00|1024.08|1013.28|1020.75|1009.95|1026.75|1015.95|1007.92|997.12|1174
1646071200000|2022-02-28 18:00:00|1020.65|1009.85|1017.7|1006.9|1024.4|1013.6|1014.9|1004.1|788
1646074800000|2022-02-28 19:00:00|1017.75|1006.95|1014.9|1004.1|1017.75|1006.95|1012.2|1001.4|681
1646078400000|2022-02-28 20:00:00|1014.65|1003.85|1021.9|1011.1|1022.83|1012.03|1012.51|1001.71|1014
1646082000000|2022-02-28 21:00:00|1021.84|1011.04|1023.63|1012.83|1024.9|1014.1|1018.54|1007.74|969
1646085600000|2022-02-28 22:00:00|1023.55|1012.75|1042.3|1031.5|1058.65|1047.85|1023.05|1012.25|1573
1646089200000|2022-02-28 23:00:00|1042.4|1031.6|1059.05|1048.25|1059.95|1049.15|1041.87|1031.07|1639
1646092800000|2022-03-01 00:00:00|1058.9|1048.1|1079.69|1068.89|1086.9|1076.1|1057.02|1046.22|2574
1646096400000|2022-03-01 01:00:00|1079.8|1069|1067.04|1056.24|1080.48|1069.68|1063.9|1053.1|1660
1646100000000|2022-03-01 02:00:00|1066.83|1056.03|1055.97|1045.17|1069.98|1059.18|1053.1|1042.3|1519
1646103600000|2022-03-01 03:00:00|1055.9|1045.1|1047.25|1036.45|1055.9|1045.1|1036.89|1026.09|1279
1646107200000|2022-03-01 04:00:00|1047.05|1036.25|1049.36|1038.56|1051.1|1040.3|1041.67|1030.87|749
1646110800000|2022-03-01 05:00:00|1049.29|1038.49|1040.27|1029.47|1051.15|1040.35|1038.71|1027.91|792
1646114400000|2022-03-01 06:00:00|1040.5|1029.7|1039.75|1028.95|1041.2|1030.4|1026.3|1015.5|802
1646118000000|2022-03-01 07:00:00|1039.9|1029.1|1043.05|1032.25|1046.93|1036.13|1037.85|1027.05|735
1646121600000|2022-03-01 08:00:00|1043.55|1032.75|1044.87|1034.07|1048.9|1038.1|1034.81|1024.01|1031
1646125200000|2022-03-01 09:00:00|1044.9|1034.1|1027.75|1016.95|1044.9|1034.1|1021.9|1011.1|1208
1646128800000|2022-03-01 10:00:00|1027.46|1016.66|1035.2|1024.4|1035.48|1024.68|1009|998.2|1604
1646132400000|2022-03-01 11:00:00|1035.09|1024.29|1061.75|1050.95|1062.9|1052.1|1029.61|1018.81|2107
1646136000000|2022-03-01 12:00:00|1061.4|1050.6|1057.05|1046.25|1071.15|1060.35|1046.15|1035.35|1754
1646139600000|2022-03-01 13:00:00|1056.96|1046.16|1081|1070.2|1087.38|1076.58|1053.9|1043.1|2225
1646143200000|2022-03-01 14:00:00|1080.9|1070.1|1041.9|1031.1|1087.58|1076.78|1036.42|1025.62|2582
1646146800000|2022-03-01 15:00:00|1042.4|1031.6|1035.9|1025.1|1048|1037.2|1021.83|1011.03|2495
1646150400000|2022-03-01 16:00:00|1035.82|1025.02|1018.9|1008.1|1044.39|1033.59|1014.9|1004.1|2090
1646154000000|2022-03-01 17:00:00|1018.5|1007.7|1026.72|1015.92|1035.32|1024.52|1015.19|1004.39|1553
1646157600000|2022-03-01 18:00:00|1026.61|1015.81|1030.7|1019.9|1033.9|1023.1|1018.78|1007.98|1401
1646161200000|2022-03-01 19:00:00|1030.58|1019.78|1039.98|1029.18|1048.71|1037.91|1027.07|1016.27|1551
1646164800000|2022-03-01 20:00:00|1039.94|1029.14|1040.19|1029.39|1047.85|1037.05|1034.9|1024.1|1370
1646168400000|2022-03-01 21:00:00|1040.2|1029.4|1034.96|1024.16|1043.95|1033.15|1028.63|1017.83|1612
1646172000000|2022-03-01 22:00:00|1035.19|1024.39|1034.51|1023.71|1037|1026.2|1027.75|1016.95|1118
1646175600000|2022-03-01 23:00:00|1034.9|1024.1|1041.53|1030.73|1043.23|1032.43|1028.9|1018.1|939
1646179200000|2022-03-02 00:00:00|1041.8|1031|1026.9|1016.1|1042.37|1031.57|1009.3|998.5|1737
1646182800000|2022-03-02 01:00:00|1027.2|1016.4|1027.3|1016.5|1032|1021.2|1011.2|1000.4|1501
1646186400000|2022-03-02 02:00:00|1027.15|1016.35|1030.9|1020.1|1030.96|1020.16|1020.9|1010.1|1013
1646190000000|2022-03-02 03:00:00|1030.5|1019.7|1051.9|1041.1|1056.48|1045.68|1029.31|1018.51|1487
1646193600000|2022-03-02 04:00:00|1051.92|1041.12|1042.75|1031.95|1064.02|1053.22|1039.9|1029.1|1385
1646197200000|2022-03-02 05:00:00|1042.4|1031.6|1043.16|1032.36|1045.9|1035.1|1035.4|1024.6|1014
1646200800000|2022-03-02 06:00:00|1043.5|1032.7|1021.9|1011.1|1044|1033.2|1021.52|1010.72|1391
1646204400000|2022-03-02 07:00:00|1021.74|1010.94|1027.04|1016.24|1027.24|1016.44|1014.51|1003.71|1536
1646208000000|2022-03-02 08:00:00|1027.05|1016.25|1025.9|1015.1|1039.64|1028.84|1016.05|1005.25|1537
1646211600000|2022-03-02 09:00:00|1025.84|1015.04|1040.09|1029.29|1045.18|1034.38|1022.87|1012.07|1563
1646215200000|2022-03-02 10:00:00|1040.73|1029.93|1043.9|1033.1|1051.7|1040.9|1037.8|1027|1227
1646218800000|2022-03-02 11:00:00|1044.47|1033.67|1045.94|1035.14|1048.35|1037.55|1038.4|1027.6|1093
1646222400000|2022-03-02 12:00:00|1046.4|1035.6|1049.9|1039.1|1062.32|1051.52|1041.55|1030.75|1766
1646226000000|2022-03-02 13:00:00|1049.7|1038.9|1029.4|1018.6|1051.9|1041.1|1016.6|1005.8|2095
1646229600000|2022-03-02 14:00:00|1028.17|1017.37|1044|1033.2|1049.9|1039.1|1020.2|1009.4|2075
1646233200000|2022-03-02 15:00:00|1044.34|1033.54|1015.32|1004.52|1050.15|1039.35|1012.61|1001.81|2667
1646236800000|2022-03-02 16:00:00|1015.02|1004.22|1017.8|1007|1025|1014.2|1011.9|1001.1|1225
1646240400000|2022-03-02 17:00:00|1017.9|1007.1|1006.53|995.73|1024.25|1013.45|1003.96|993.16|1001
1646244000000|2022-03-02 18:00:00|1006.79|995.99|1006.9|996.1|1016.15|1005.35|1003.9|993.1|1094
1646247600000|2022-03-02 19:00:00|1007.06|996.26|1007.9|997.1|1012.5|1001.7|1001.63|990.83|1077
1646251200000|2022-03-02 20:00:00|1008.2|997.4|1006.9|996.1|1010.75|999.95|1004.9|994.1|828
1646254800000|2022-03-02 21:00:00|1006.4|995.6|1015.45|1004.65|1015.75|1004.95|1003.27|992.47|636
1646258400000|2022-03-02 22:00:00|1015.78|1004.98|1015.85|1005.05|1022.13|1011.33|1012.79|1001.99|878
1646262000000|2022-03-02 23:00:00|1015.2|1004.4|1009.9|999.1|1018.81|1008.01|1004.9|994.1|791
1646265600000|2022-03-03 00:00:00|1009.98|999.18|1014.65|1003.85|1017.15|1006.35|1001.9|991.1|927
1646269200000|2022-03-03 01:00:00|1014.9|1004.1|1007.49|996.69|1016.74|1005.94|1003.26|992.46|867
1646272800000|2022-03-03 02:00:00|1007.1|996.3|995.8|985|1007.1|996.3|988.8|978|1084
1646276400000|2022-03-03 03:00:00|995.4|984.6|986.2|975.4|996.01|985.21|976.87|966.07|980
1646280000000|2022-03-03 04:00:00|985.9|975.1|991.3|980.5|992.9|982.1|984.78|973.98|658
1646283600000|2022-03-03 05:00:00|990.9|980.1|995.9|985.1|998.55|987.75|990.9|980.1|660
1646287200000|2022-03-03 06:00:00|995.4|984.6|1000.05|989.25|1001.27|990.47|981.75|970.95|885
1646290800000|2022-03-03 07:00:00|1000.4|989.6|997.9|987.1|1004.9|994.1|994.88|984.08|582
1646294400000|2022-03-03 08:00:00|997.57|986.77|999.75|988.95|1004.41|993.61|994.28|983.48|696
1646298000000|2022-03-03 09:00:00|999.86|989.06|997.9|987.1|1002.75|991.95|992.29|981.49|549
1646301600000|2022-03-03 10:00:00|998.15|987.35|1005.6|994.8|1005.6|994.8|992.46|981.66|688
1646305200000|2022-03-03 11:00:00|1005.8|995|1005.9|995.1|1014.15|1003.35|1005.45|994.65|858
1646308800000|2022-03-03 12:00:00|1005.6|994.8|1008.28|997.48|1014.4|1003.6|1004|993.2|745
1646312400000|2022-03-03 13:00:00|1007.93|997.13|1011.9|1001.1|1012.8|1002|1006.05|995.25|860
1646316000000|2022-03-03 14:00:00|1011.81|1001.01|998.9|988.1|1013.9|1003.1|989.76|978.96|968
1646319600000|2022-03-03 15:00:00|998.22|987.42|976.9|966.1|1000.69|989.89|967.55|956.75|1797
1646323200000|2022-03-03 16:00:00|977.09|966.29|968.9|958.1|979.9|969.1|966|955.2|956
1646326800000|2022-03-03 17:00:00|968.65|957.85|959.95|949.15|972.8|962|957.05|946.25|868
1646330400000|2022-03-03 18:00:00|960.4|949.6|959.14|948.34|964.9|954.1|957.15|946.35|681
1646334000000|2022-03-03 19:00:00|959.13|948.33|955.9|945.1|961.9|951.1|951.63|940.83|650
1646337600000|2022-03-03 20:00:00|955.72|944.92|952.54|941.74|958.9|948.1|948.1|937.3|774
1646341200000|2022-03-03 21:00:00|952.64|941.84|953.78|942.98|955.95|945.15|947.9|937.1|589
1646344800000|2022-03-03 22:00:00|953.9|943.1|962.65|951.85|965.9|955.1|953.09|942.29|676
1646348400000|2022-03-03 23:00:00|962.7|951.9|960.05|949.25|967.95|957.15|957.9|947.1|492
1646352000000|2022-03-04 00:00:00|960.5|949.7|932.9|922.1|961.9|951.1|925.5|914.7|1174
1646355600000|2022-03-04 01:00:00|932.83|922.03|922.9|912.1|934.9|924.1|912.51|901.71|1753
1646359200000|2022-03-04 02:00:00|922.65|911.85|921.53|910.73|925.8|915|917.9|907.1|647
1646362800000|2022-03-04 03:00:00|921.56|910.76|921.55|910.75|922.9|912.1|913.02|902.22|559
1646366400000|2022-03-04 04:00:00|921.42|910.62|923.2|912.4|924.75|913.95|914.75|903.95|615
1646370000000|2022-03-04 05:00:00|922.9|912.1|920.9|910.1|925.86|915.06|919.9|909.1|353
1646373600000|2022-03-04 06:00:00|921.08|910.28|928.25|917.45|928.9|918.1|921.08|910.28|405
1646377200000|2022-03-04 07:00:00|927.85|917.05|927.75|916.95|929.65|918.85|924.9|914.1|363
1646380800000|2022-03-04 08:00:00|927.9|917.1|931.95|921.15|934.66|923.86|915.66|904.86|919
1646384400000|2022-03-04 09:00:00|931.9|921.1|931.9|921.1|933.9|923.1|923.9|913.1|535
1646388000000|2022-03-04 10:00:00|932.19|921.39|938.5|927.7|940.9|930.1|930.9|920.1|394
1646391600000|2022-03-04 11:00:00|938.6|927.8|939.08|928.28|943.9|933.1|937.85|927.05|382
1646395200000|2022-03-04 12:00:00|939.4|928.6|933.27|922.47|942.11|931.31|929.9|919.1|660
1646398800000|2022-03-04 13:00:00|933.72|922.92|932.9|922.1|943.3|932.5|929.45|918.65|830
1646402400000|2022-03-04 14:00:00|932.78|921.98|927.55|916.75|934.8|924|914.9|904.1|1359
1646406000000|2022-03-04 15:00:00|927.4|916.6|915.21|904.41|930.4|919.6|914.8|904|1107
1646409600000|2022-03-04 16:00:00|915.12|904.32|916.25|905.45|917.95|907.15|906.9|896.1|918
1646413200000|2022-03-04 17:00:00|915.9|905.1|918.25|907.45|923.9|913.1|913.8|903|532
1646416800000|2022-03-04 18:00:00|918.38|907.58|909.75|898.95|920.85|910.05|908.9|898.1|514
1646420400000|2022-03-04 19:00:00|909.65|898.85|887.83|877.03|910.61|899.81|886.65|875.85|1113
1646424000000|2022-03-04 20:00:00|887.74|876.94|893.05|882.25|895.07|884.27|880.9|870.1|1249
1646427600000|2022-03-04 21:00:00|892.9|882.1|889.94|879.14|896.07|885.27|888.92|878.12|1368
1646467200000|2022-03-05 08:00:00|901.66|890.86|905.63|894.83|908.9|898.1|896.9|886.1|1088
1646470800000|2022-03-05 09:00:00|905.62|894.82|905.43|894.63|910|899.2|902.65|891.85|940
1646474400000|2022-03-05 10:00:00|905.31|894.51|906.87|896.07|907.14|896.34|895.29|884.49|1309
1646478000000|2022-03-05 11:00:00|906.83|896.03|905.49|894.69|910.43|899.63|904.76|893.96|901
1646481600000|2022-03-05 12:00:00|905.58|894.78|903.06|892.26|914.09|903.29|903.06|892.26|1291
1646485200000|2022-03-05 13:00:00|903.05|892.25|895.91|885.11|903.88|893.08|892.03|881.23|1162
1646488800000|2022-03-05 14:00:00|895.9|885.1|902.96|892.16|903.5|892.7|890.75|879.95|1091
1646492400000|2022-03-05 15:00:00|903.11|892.31|903.78|892.98|906.81|896.01|900.77|889.97|817
1646496000000|2022-03-05 16:00:00|903.66|892.86|909.53|898.73|919.3|908.5|902.92|892.12|1164
1646499600000|2022-03-05 17:00:00|909.6|898.8|911.15|900.35|916.46|905.66|908.16|897.36|1012
1646503200000|2022-03-05 18:00:00|911.29|900.49|908.59|897.79|911.86|901.06|903.04|892.24|877
1646506800000|2022-03-05 19:00:00|908.74|897.94|911.15|900.35|913.92|903.12|907.05|896.25|677
1646510400000|2022-03-05 20:00:00|911.05|900.25|908.2|897.4|915.84|905.04|907.3|896.5|830
1646514000000|2022-03-05 21:00:00|907.87|897.07|902.21|891.41|909.91|899.11|901.59|890.79|673
1646517600000|2022-03-05 22:00:00|902.39|891.59|907.71|896.91|908.13|897.33|900.01|889.21|607
1646521200000|2022-03-05 23:00:00|907.81|897.01|907.37|896.57|908.45|897.65|902.14|891.34|812
1646524800000|2022-03-06 00:00:00|907.12|896.32|911.91|901.11|912.81|902.01|904.89|894.09|649
1646528400000|2022-03-06 01:00:00|911.89|901.09|903.54|892.74|912.32|901.52|903.32|892.52|597
1646532000000|2022-03-06 02:00:00|903.39|892.59|901.75|890.95|904.77|893.97|897.69|886.89|505
1646535600000|2022-03-06 03:00:00|901.72|890.92|886.78|875.98|901.72|890.92|884.39|873.59|927
1646539200000|2022-03-06 04:00:00|886.77|875.97|881.89|871.09|888.41|877.61|870.82|860.02|1808
1646542800000|2022-03-06 05:00:00|882|871.2|876.97|866.17|885.9|875.1|874.64|863.84|835
1646546400000|2022-03-06 06:00:00|876.9|866.1|878.03|867.23|882.58|871.78|876.65|865.85|628
1646550000000|2022-03-06 07:00:00|878.04|867.24|879.92|869.12|881.81|871.01|873.69|862.89|799
1646553600000|2022-03-06 08:00:00|879.9|869.1|876.49|865.69|879.9|869.1|874.85|864.05|977
1646557200000|2022-03-06 09:00:00|876.45|865.65|864.38|853.58|877.53|866.73|863.57|852.77|1288
1646560800000|2022-03-06 10:00:00|864.39|853.59|857.01|846.21|866.23|855.43|856.61|845.81|1887
1646564400000|2022-03-06 11:00:00|857|846.2|860.85|850.05|861.33|850.53|850.78|839.98|1303
1646568000000|2022-03-06 12:00:00|860.83|850.03|863.26|852.46|863.87|853.07|857.96|847.16|382
1646571600000|2022-03-06 13:00:00|865.19|854.39|875.93|865.13|879.36|868.56|865.02|854.22|1275
1646575200000|2022-03-06 14:00:00|875.97|865.17|868.39|857.59|876.74|865.94|868.17|857.37|1078
1646578800000|2022-03-06 15:00:00|868.52|857.72|870.72|859.92|871.82|861.02|858.87|848.07|1171
1646582400000|2022-03-06 16:00:00|870.67|859.87|876.7|865.9|878.74|867.94|865.92|855.12|1532
1646586000000|2022-03-06 17:00:00|876.85|866.05|875.85|865.05|878.46|867.66|870.98|860.18|849
1646589600000|2022-03-06 18:00:00|875.88|865.08|874.63|863.83|881.74|870.94|872.1|861.3|1076
1646593200000|2022-03-06 19:00:00|874.8|864|869.85|859.05|878.88|868.08|866.59|855.79|1065
1646596800000|2022-03-06 20:00:00|869.83|859.03|875.84|863.54|879.4|867.1|867.34|856.54|995
1646600400000|2022-03-06 21:00:00|875.88|863.58|883.83|871.53|884.55|872.25|870.71|858.41|1401
1646604000000|2022-03-06 22:00:00|883.84|871.54|876.9|866.1|889.8|879|876.9|866.1|499
1646607600000|2022-03-06 23:00:00|877.4|866.6|852.9|842.1|878.9|868.1|850.5|839.7|1177
1646611200000|2022-03-07 00:00:00|852.78|841.98|842.9|832.1|854.9|844.1|833.9|823.1|1365
1646614800000|2022-03-07 01:00:00|842.62|831.82|838.9|828.1|843.9|833.1|838.15|827.35|418
1646618400000|2022-03-07 02:00:00|838.83|828.03|829.65|818.85|843.05|832.25|825.3|814.5|778
1646622000000|2022-03-07 03:00:00|829.9|819.1|827.65|816.85|835.58|824.78|826.8|816|691
1646625600000|2022-03-07 04:00:00|827.85|817.05|829.9|819.1|832.4|821.6|826.16|815.36|370
1646629200000|2022-03-07 05:00:00|829.85|819.05|830.9|820.1|834.7|823.9|826.75|815.95|404
1646632800000|2022-03-07 06:00:00|830.85|820.05|836.09|825.29|838.16|827.36|830.77|819.97|361
1646636400000|2022-03-07 07:00:00|836.04|825.24|824.9|814.1|836.9|826.1|822.25|811.45|386
1646640000000|2022-03-07 08:00:00|825.35|814.55|835.73|824.93|836.9|826.1|819.15|808.35|743
1646643600000|2022-03-07 09:00:00|835.71|824.91|833.05|822.25|840.07|829.27|832.9|822.1|419
1646647200000|2022-03-07 10:00:00|833.26|822.46|829.28|818.48|834.9|824.1|827.45|816.65|469
1646650800000|2022-03-07 11:00:00|829.25|818.45|837.63|826.83|837.9|827.1|828.02|817.22|526
1646654400000|2022-03-07 12:00:00|837.15|826.35|849.39|838.59|852.65|841.85|837.15|826.35|605
1646658000000|2022-03-07 13:00:00|849.69|838.89|869.9|859.1|871.9|861.1|848.9|838.1|848
1646661600000|2022-03-07 14:00:00|870|859.2|869.52|858.72|880.93|870.13|868.86|858.06|1032
1646665200000|2022-03-07 15:00:00|869.34|858.54|877.29|866.49|883.84|873.04|869.34|858.54|928
1646668800000|2022-03-07 16:00:00|877.37|866.57|868.06|857.26|884.9|874.1|867.38|856.58|768
1646672400000|2022-03-07 17:00:00|868.32|857.52|862.9|852.1|869.95|859.15|862|851.2|739
1646676000000|2022-03-07 18:00:00|862.8|852|845.83|835.03|862.8|852|839.95|829.15|997
1646679600000|2022-03-07 19:00:00|845.9|835.1|824.85|814.05|849.95|839.15|821.5|810.7|1132
1646683200000|2022-03-07 20:00:00|824.4|813.6|823.9|813.1|830.4|819.6|816.05|805.25|1033
1646686800000|2022-03-07 21:00:00|824.2|813.4|829.31|818.51|836.9|826.1|821.79|810.99|827
1646690400000|2022-03-07 22:00:00|829.35|818.55|838.9|828.1|846|835.2|829.08|818.28|674
1646694000000|2022-03-07 23:00:00|838.78|827.98|836.9|826.1|850.18|839.38|835.5|824.7|688
1646697600000|2022-03-08 00:00:00|836.05|825.25|852.08|841.28|853.16|842.36|830.3|819.5|846
1646701200000|2022-03-08 01:00:00|852.52|841.72|853.9|843.1|861.75|850.95|848.9|838.1|730
1646704800000|2022-03-08 02:00:00|854.85|844.05|861.5|850.7|867.25|856.45|851.22|840.42|723
1646708400000|2022-03-08 03:00:00|861.85|851.05|860.9|850.1|862.9|852.1|857|846.2|378
1646712000000|2022-03-08 04:00:00|861.08|850.28|858.55|847.75|868.4|857.6|857.9|847.1|419
1646715600000|2022-03-08 05:00:00|858.47|847.67|852.55|841.75|859.56|848.76|849.24|838.44|548
1646719200000|2022-03-08 06:00:00|852.9|842.1|846.1|835.3|855.9|845.1|840.1|829.3|692
1646722800000|2022-03-08 07:00:00|845.95|835.15|850.9|840.1|854.98|844.18|841.9|831.1|674
1646726400000|2022-03-08 08:00:00|851.3|840.5|862.92|852.12|868.9|858.1|848.55|837.75|743
1646730000000|2022-03-08 09:00:00|862.91|852.11|863.5|852.7|867.91|857.11|860.6|849.8|540
1646733600000|2022-03-08 10:00:00|863.9|853.1|864.9|854.1|869.7|858.9|855.36|844.56|613
1646737200000|2022-03-08 11:00:00|864.87|854.07|860.95|850.15|865.11|854.31|856.9|846.1|469
1646740800000|2022-03-08 12:00:00|861.4|850.6|864.9|854.1|866.35|855.55|855.05|844.25|713
1646744400000|2022-03-08 13:00:00|865.25|854.45|872.9|862.1|874.51|863.71|858.81|848.01|744
1646748000000|2022-03-08 14:00:00|873.4|862.6|874.4|863.6|882.9|872.1|869.34|858.54|1255
1646751600000|2022-03-08 15:00:00|873.85|863.05|870.4|859.6|875.9|865.1|859.64|848.84|1075
1646755200000|2022-03-08 16:00:00|870.59|859.79|864.75|853.95|875.9|865.1|855.74|844.94|1010
1646758800000|2022-03-08 17:00:00|864.84|854.04|881.9|871.1|885.42|874.62|864.84|854.04|1039
1646762400000|2022-03-08 18:00:00|882.9|872.1|872.4|861.6|890.91|880.11|872.15|861.35|1057
1646766000000|2022-03-08 19:00:00|872.9|862.1|878.16|867.36|881.64|870.84|864.45|853.65|904
1646769600000|2022-03-08 20:00:00|878.51|867.71|878.9|868.1|880.9|870.1|873.25|862.45|584
1646773200000|2022-03-08 21:00:00|878.74|867.94|876.92|866.12|882.9|872.1|872.35|861.55|645
1646776800000|2022-03-08 22:00:00|876.82|866.02|882.45|871.65|887.99|877.19|876.3|865.5|508
1646780400000|2022-03-08 23:00:00|882.4|871.6|887|876.2|892.86|882.06|881.29|870.49|516
1646784000000|2022-03-09 00:00:00|887.35|876.55|903.9|893.1|903.9|893.1|880.78|869.98|888
1646787600000|2022-03-09 01:00:00|904.06|893.26|924.95|914.15|925.65|914.85|903.95|893.15|1081
1646791200000|2022-03-09 02:00:00|925.3|914.5|921.9|911.1|930.75|919.95|920.67|909.87|935
1646794800000|2022-03-09 03:00:00|922.02|911.22|944.8|934|949.6|938.8|917.9|907.1|997
1646798400000|2022-03-09 04:00:00|944.9|934.1|948.15|937.35|950.9|940.1|942.8|932|893
1646802000000|2022-03-09 05:00:00|947.9|937.1|938.81|928.01|947.9|937.1|931.9|921.1|400
1646805600000|2022-03-09 06:00:00|938.71|927.91|936.9|926.1|940.29|929.49|931.9|921.1|491
1646809200000|2022-03-09 07:00:00|936.79|925.99|938.25|927.45|945.55|934.75|934.8|924|440
1646812800000|2022-03-09 08:00:00|938.1|927.3|934.28|923.48|944.49|933.69|930.1|919.3|1156
1646816400000|2022-03-09 09:00:00|934.4|923.6|924.8|914|934.9|924.1|921.9|911.1|738
1646820000000|2022-03-09 10:00:00|924.75|913.95|922.9|912.1|926.5|915.7|921.45|910.65|622
1646823600000|2022-03-09 11:00:00|922.75|911.95|915.9|905.1|925.9|915.1|915.87|905.07|755
1646827200000|2022-03-09 12:00:00|915.8|905|922.8|912|928.7|917.9|913|902.2|1159
1646830800000|2022-03-09 13:00:00|922.9|912.1|919.23|908.43|925.6|914.8|913.77|902.97|980
1646834400000|2022-03-09 14:00:00|919.63|908.83|928.68|917.88|934.9|924.1|918.9|908.1|962
1646838000000|2022-03-09 15:00:00|928.85|918.05|937.9|927.1|938.9|928.1|927.05|916.25|776
1646841600000|2022-03-09 16:00:00|938.02|927.22|935.8|925|948.9|938.1|928.29|917.49|993
1646845200000|2022-03-09 17:00:00|935.2|924.4|930.9|920.1|938.95|928.15|930.5|919.7|473
1646848800000|2022-03-09 18:00:00|930.78|919.98|919.6|908.8|930.9|920.1|916.29|905.49|627
1646852400000|2022-03-09 19:00:00|919.75|908.95|921.53|910.73|924.95|914.15|911.9|901.1|738
1646856000000|2022-03-09 20:00:00|921.05|910.25|915.4|904.6|924.3|913.5|913.5|902.7|658
1646859600000|2022-03-09 21:00:00|915.69|904.89|916.98|906.18|919.55|908.75|909.9|899.1|523
1646863200000|2022-03-09 22:00:00|916.92|906.12|917.15|906.35|920.9|910.1|914.9|904.1|650
1646866800000|2022-03-09 23:00:00|916.9|906.1|926.4|915.6|927.65|916.85|913.9|903.1|458
1646870400000|2022-03-10 00:00:00|926.69|915.89|921.9|911.1|934.9|924.1|920.05|909.25|748
1646874000000|2022-03-10 01:00:00|922.55|911.75|903.9|893.1|928.05|917.25|901.05|890.25|970
1646877600000|2022-03-10 02:00:00|903.75|892.95|904.44|893.64|911.75|900.95|899|888.2|812
1646881200000|2022-03-10 03:00:00|903.99|893.19|904.8|894|909.52|898.72|901.15|890.35|732
1646884800000|2022-03-10 04:00:00|904.59|893.79|887.5|876.7|906|895.2|886.9|876.1|1270
1646888400000|2022-03-10 05:00:00|887.44|876.64|864.63|853.83|887.44|876.64|858.04|847.24|1369
1646892000000|2022-03-10 06:00:00|864.9|854.1|869.86|859.06|869.86|859.06|856.75|845.95|837
1646895600000|2022-03-10 07:00:00|869.83|859.03|875.9|865.1|878.31|867.51|865.9|855.1|464
1646899200000|2022-03-10 08:00:00|876|865.2|874.85|864.05|876.9|866.1|863.9|853.1|557
1646902800000|2022-03-10 09:00:00|874.96|864.16|875.77|864.97|883.84|873.04|872.66|861.86|434
1646906400000|2022-03-10 10:00:00|875.68|864.88|870|859.2|877.9|867.1|869.09|858.29|436
1646910000000|2022-03-10 11:00:00|869.9|859.1|877.71|866.91|878.46|867.66|868.1|857.3|473
1646913600000|2022-03-10 12:00:00|877.43|866.63|881.7|870.9|884.9|874.1|875.68|864.88|695
1646917200000|2022-03-10 13:00:00|881.68|870.88|870.9|860.1|895.9|885.1|855.74|844.94|1412
1646920800000|2022-03-10 14:00:00|870.4|859.6|877.13|866.33|877.9|867.1|863.4|852.6|1234
1646924400000|2022-03-10 15:00:00|877.6|866.8|874.54|863.74|884.12|873.32|868.97|858.17|1113
1646928000000|2022-03-10 16:00:00|874.9|864.1|870.1|859.3|879.1|868.3|862.46|851.66|995
1646931600000|2022-03-10 17:00:00|870.6|859.8|866.9|856.1|874.74|863.94|864|853.2|673
1646935200000|2022-03-10 18:00:00|866.69|855.89|869.9|859.1|869.98|859.18|863.9|853.1|690
1646938800000|2022-03-10 19:00:00|869.66|858.86|871.96|861.16|872.29|861.49|864.7|853.9|504
1646942400000|2022-03-10 20:00:00|872.74|861.94|873.58|862.78|875.44|864.64|867.9|857.1|642
1646946000000|2022-03-10 21:00:00|873.57|862.77|871.53|860.73|875.8|865|870.86|860.06|731
1646949600000|2022-03-10 22:00:00|871.56|860.76|876.16|865.36|876.96|866.16|866.37|855.57|680
1646953200000|2022-03-10 23:00:00|876.5|865.7|873.08|862.28|879.9|869.1|870.9|860.1|708
1646956800000|2022-03-11 00:00:00|873.2|862.4|866.9|856.1|874.45|863.65|863.77|852.97|681
1646960400000|2022-03-11 01:00:00|867.22|856.42|853.59|842.79|867.9|857.1|851.7|840.9|1443
1646964000000|2022-03-11 02:00:00|853.6|842.8|845.15|834.35|856.32|845.52|842.05|831.25|1129
1646967600000|2022-03-11 03:00:00|845.2|834.4|861.9|851.1|862.8|852|843.9|833.1|703
1646971200000|2022-03-11 04:00:00|861.96|851.16|856.74|845.94|862.45|851.65|853.77|842.97|354
1646974800000|2022-03-11 05:00:00|856.79|845.99|870.9|860.1|870.9|860.1|854.9|844.1|737
1646978400000|2022-03-11 06:00:00|870.84|860.04|882.75|871.95|882.75|871.95|869.76|858.96|1129
1646982000000|2022-03-11 07:00:00|882.84|872.04|889.7|878.9|891.65|880.85|882.84|872.04|653
1646985600000|2022-03-11 08:00:00|891.01|880.21|883.9|873.1|895.2|884.4|883.9|873.1|908
1646989200000|2022-03-11 09:00:00|883.54|872.74|883.94|873.14|890.85|880.05|879.9|869.1|521
1646992800000|2022-03-11 10:00:00|884.07|873.27|885.9|875.1|888.67|877.87|883.94|873.14|578
1646996400000|2022-03-11 11:00:00|885.85|875.05|903.4|892.6|908.4|897.6|874.15|863.35|1519
1647000000000|2022-03-11 12:00:00|903.75|892.95|900.77|889.97|910|899.2|898.03|887.23|1305
1647003600000|2022-03-11 13:00:00|900.9|890.1|891.07|880.27|902.9|892.1|888.95|878.15|1232
1647007200000|2022-03-11 14:00:00|891.06|880.26|884.6|873.8|894.9|884.1|880.4|869.6|1169
1647010800000|2022-03-11 15:00:00|884.1|873.3|874.9|864.1|884.35|873.55|870|859.2|1046
1647014400000|2022-03-11 16:00:00|875.05|864.25|873.5|862.7|884.26|873.46|865.77|854.97|1144
1647018000000|2022-03-11 17:00:00|873.22|862.42|864.95|854.15|873.22|862.42|862.56|851.76|537
1647021600000|2022-03-11 18:00:00|865.13|854.33|861.24|850.44|867|856.2|861|850.2|363
1647025200000|2022-03-11 19:00:00|861|850.2|859.66|848.86|864.7|853.9|857.9|847.1|341
1647028800000|2022-03-11 20:00:00|859.25|848.45|847.9|837.1|860.9|850.1|846.15|835.35|597
1647032400000|2022-03-11 21:00:00|848.19|837.39|863.04|852.24|865.61|854.81|847.85|837.05|1744
1647072000000|2022-03-12 08:00:00|885.73|874.93|883.2|872.4|886.8|876|876.09|865.29|1391
1647075600000|2022-03-12 09:00:00|883.15|872.35|883.23|872.43|887.51|876.71|882.01|871.21|1339
1647079200000|2022-03-12 10:00:00|883.35|872.55|883.24|872.44|886.74|875.94|880.07|869.27|1394
1647082800000|2022-03-12 11:00:00|882.98|872.18|875.36|864.56|883.9|873.1|872.02|861.22|1391
1647086400000|2022-03-12 12:00:00|875.37|864.57|875.42|864.62|879.75|868.95|873.18|862.38|1519
1647090000000|2022-03-12 13:00:00|875.23|864.43|869.9|859.1|875.98|865.18|868.4|857.6|949
1647093600000|2022-03-12 14:00:00|869.75|858.95|867.81|857.01|870.91|860.11|865.02|854.22|591
1647097200000|2022-03-12 15:00:00|862.92|852.12|861.77|850.97|865.63|854.83|855.97|845.17|1577
1647100800000|2022-03-12 16:00:00|861.82|851.02|862.86|852.06|863.9|853.1|857.99|847.19|1326
1647104400000|2022-03-12 17:00:00|862.77|851.97|859.91|849.11|867.19|856.39|859.48|848.68|2259
1647108000000|2022-03-12 18:00:00|860.08|849.28|855.13|844.33|860.24|849.44|851.51|840.71|1293
1647111600000|2022-03-12 19:00:00|855.1|844.3|851.93|841.13|855.1|844.3|851.67|840.87|1327
1647115200000|2022-03-12 20:00:00|851.91|841.11|856.13|845.33|858.78|847.98|851.02|840.22|1325
1647118800000|2022-03-12 21:00:00|856.14|845.34|856.75|845.95|859.37|848.57|855.3|844.5|1850
1647122400000|2022-03-12 22:00:00|856.78|845.98|857.89|847.09|860.93|850.13|854.86|844.06|1559
1647126000000|2022-03-12 23:00:00|857.86|847.06|851.73|840.93|859.96|849.16|849.9|839.1|1601
1647129600000|2022-03-13 00:00:00|851.71|840.91|855.05|844.25|856.19|845.39|848.15|837.35|1272
1647133200000|2022-03-13 01:00:00|855.09|844.29|864.32|853.52|868.09|857.29|854.76|843.96|1233
1647136800000|2022-03-13 02:00:00|864.22|853.42|868.42|857.62|870.62|859.82|863.94|853.14|1286
1647140400000|2022-03-13 03:00:00|868.55|857.75|874.5|863.7|874.5|863.7|868.55|857.75|995
1647144000000|2022-03-13 04:00:00|874.53|863.73|874.86|864.06|879.91|869.11|871.96|861.16|1388
1647147600000|2022-03-13 05:00:00|874.9|864.1|874.23|863.43|877.89|867.09|873.76|862.96|1096
1647151200000|2022-03-13 06:00:00|874.24|863.44|876.84|866.04|876.91|866.11|873.18|862.38|1363
1647154800000|2022-03-13 07:00:00|876.89|866.09|875.57|864.77|877.7|866.9|874.61|863.81|1641
1647158400000|2022-03-13 08:00:00|875.73|864.93|874.32|863.52|880.06|869.26|871.59|860.79|1826
1647162000000|2022-03-13 09:00:00|874.31|863.51|868.91|858.11|874.86|864.06|865.56|854.76|1749
1647165600000|2022-03-13 10:00:00|868.9|858.1|870.91|860.11|875.2|864.4|868.9|858.1|1320
1647169200000|2022-03-13 11:00:00|870.86|860.06|862.8|852|877.91|867.11|861.03|850.23|1763
1647172800000|2022-03-13 12:00:00|862.94|852.14|843.41|832.61|862.94|852.14|842.99|832.19|2139
1647176400000|2022-03-13 13:00:00|843.34|832.54|847.3|836.5|852.71|841.91|838.68|827.88|1745
1647180000000|2022-03-13 14:00:00|847.06|836.26|850.61|839.81|852.75|841.95|844.97|834.17|1064
1647183600000|2022-03-13 15:00:00|850.55|839.75|853.35|842.55|857.73|846.93|849.31|838.51|1488
1647187200000|2022-03-13 16:00:00|853.27|842.47|851.44|840.64|855.95|845.15|850.45|839.65|1056
1647190800000|2022-03-13 17:00:00|851.43|840.63|851.95|841.15|855.72|844.92|846.4|835.6|591
1647194400000|2022-03-13 18:00:00|851.96|841.16|852.18|841.38|853.44|842.64|850.56|839.76|552
1647198000000|2022-03-13 19:00:00|852.13|841.33|845.79|834.99|854|843.2|844.92|834.12|547
1647201600000|2022-03-13 20:00:00|845.65|834.85|843.8|831.5|847.6|835.79|840.73|829.93|820
1647205200000|2022-03-13 21:00:00|843.67|831.37|848.7|836.4|849.81|837.51|842.11|829.81|435
1647208800000|2022-03-13 22:00:00|848.67|836.37|823.1|812.3|851.5|839.6|817.7|806.9|889
1647212400000|2022-03-13 23:00:00|822.65|811.85|824.9|814.1|826.9|816.1|818.05|807.25|1010
1647216000000|2022-03-14 00:00:00|825.15|814.35|831|820.2|831.69|820.89|816.4|805.6|808
1647219600000|2022-03-14 01:00:00|831.19|820.39|831.8|821|841.9|831.1|828.73|817.93|656
1647223200000|2022-03-14 02:00:00|831.9|821.1|829.05|818.25|832.6|821.8|827.45|816.65|475
1647226800000|2022-03-14 03:00:00|829.15|818.35|830.1|819.3|831.38|820.58|827.4|816.6|263
1647230400000|2022-03-14 04:00:00|830|819.2|845.03|834.23|855.65|844.85|830|819.2|920
1647234000000|2022-03-14 05:00:00|844.9|834.1|842.15|831.35|849.9|839.1|842.05|831.25|379
1647237600000|2022-03-14 06:00:00|842.4|831.6|849.67|838.87|850.7|839.9|842.4|831.6|522
1647241200000|2022-03-14 07:00:00|849.63|838.83|854.9|844.1|856.66|845.86|848.48|837.68|552
1647244800000|2022-03-14 08:00:00|854.99|844.19|857.99|847.19|862.9|852.1|854.9|844.1|585
1647248400000|2022-03-14 09:00:00|858.6|847.8|858.99|848.19|863.5|852.7|855.05|844.25|544
1647252000000|2022-03-14 10:00:00|858.9|848.1|858.1|847.3|860.9|850.1|855.95|845.15|485
1647255600000|2022-03-14 11:00:00|857.9|847.1|848.15|837.35|858.15|847.35|847.2|836.4|450
1647259200000|2022-03-14 12:00:00|847.9|837.1|854.61|843.81|854.61|843.81|840.9|830.1|612
1647262800000|2022-03-14 13:00:00|854.62|843.82|850.6|839.8|858.78|847.98|844.9|834.1|974
1647266400000|2022-03-14 14:00:00|850.65|839.85|853.9|843.1|859.9|849.1|848.05|837.25|739
1647270000000|2022-03-14 15:00:00|854.05|843.25|852.8|842|861.9|851.1|849.9|839.1|584
1647273600000|2022-03-14 16:00:00|852.85|842.05|849.9|839.1|856.66|845.86|848.69|837.89|522
1647277200000|2022-03-14 17:00:00|849.85|839.05|839.57|828.77|849.85|839.05|838.78|827.98|686
1647280800000|2022-03-14 18:00:00|839.85|829.05|833|822.2|840.85|830.05|829.45|818.65|591
1647284400000|2022-03-14 19:00:00|832.9|822.1|834.22|823.42|834.59|823.79|828.3|817.5|725
1647288000000|2022-03-14 20:00:00|834.23|823.43|828.85|818.05|837|826.2|828.08|817.28|392
1647291600000|2022-03-14 21:00:00|828.9|818.1|832.64|821.84|833.9|823.1|828.9|818.1|731
1647295200000|2022-03-14 22:00:00|832.6|821.8|844.95|834.15|851.9|841.1|831.9|821.1|691
1647298800000|2022-03-14 23:00:00|845|834.2|853.63|842.83|855.9|845.1|845|834.2|426
1647302400000|2022-03-15 00:00:00|853.62|842.82|860.9|850.1|862.75|851.95|849.9|839.1|704
1647306000000|2022-03-15 01:00:00|861|850.2|842.45|831.65|864.9|854.1|839.05|828.25|781
1647309600000|2022-03-15 02:00:00|842|831.2|850.4|839.6|852.02|841.22|840.9|830.1|389
1647313200000|2022-03-15 03:00:00|849.9|839.1|841.1|830.3|851.75|840.95|838.15|827.35|409
1647316800000|2022-03-15 04:00:00|840.9|830.1|840.9|830.1|845.5|834.7|839.8|829|378
1647320400000|2022-03-15 05:00:00|840.65|829.85|839.45|828.65|841.15|830.35|836.9|826.1|399
1647324000000|2022-03-15 06:00:00|839.35|828.55|837.95|827.15|843.9|833.1|836.65|825.85|341
1647327600000|2022-03-15 07:00:00|837.92|827.12|828.4|817.6|837.95|827.15|820.1|809.3|679
1647331200000|2022-03-15 08:00:00|828.9|818.1|822.96|812.16|828.9|818.1|821.9|811.1|617
1647334800000|2022-03-15 09:00:00|822.93|812.13|827.9|817.1|829.65|818.85|820.05|809.25|492
1647338400000|2022-03-15 10:00:00|827.79|816.99|830.9|820.1|831.67|820.87|827.79|816.99|479
1647342000000|2022-03-15 11:00:00|830.7|819.9|831.47|820.67|832.85|822.05|828.9|818.1|466
1647345600000|2022-03-15 12:00:00|831.02|820.22|835.4|824.6|836.1|825.3|830.7|819.9|450
1647349200000|2022-03-15 13:00:00|835.56|824.76|832.31|821.51|835.56|824.76|824.35|813.55|649
1647352800000|2022-03-15 14:00:00|832.4|821.6|841.9|831.1|844.75|833.95|829.9|819.1|852
1647356400000|2022-03-15 15:00:00|842.06|831.26|853.73|842.93|859.35|848.55|841.35|830.55|876
1647360000000|2022-03-15 16:00:00|853.6|842.8|860.61|849.81|864.05|853.25|850.4|839.6|675
1647363600000|2022-03-15 17:00:00|860.85|850.05|859.9|849.1|862.9|852.1|851.1|840.3|457
1647367200000|2022-03-15 18:00:00|859.99|849.19|870.25|859.45|872.9|862.1|856.9|846.1|613
1647370800000|2022-03-15 19:00:00|869.9|859.1|875.6|864.8|884.9|874.1|869.9|859.1|1128
1647374400000|2022-03-15 20:00:00|875.59|864.79|873.13|862.33|879.07|868.27|868.86|858.06|727
1647378000000|2022-03-15 21:00:00|873.06|862.26|873.9|863.1|875.3|864.5|868.01|857.21|480
1647381600000|2022-03-15 22:00:00|874|863.2|871.9|861.1|882.9|872.1|871.83|861.03|465
1647385200000|2022-03-15 23:00:00|872.15|861.35|876.9|866.1|879.7|868.9|869.07|858.27|614
1647388800000|2022-03-16 00:00:00|877.03|866.23|869.09|858.29|880.9|870.1|866.8|856|824
1647392400000|2022-03-16 01:00:00|868.94|858.14|886.11|875.31|889.75|878.95|868.85|858.05|817
1647396000000|2022-03-16 02:00:00|886.08|875.28|895.9|885.1|911.97|901.17|885.2|874.4|1430
1647399600000|2022-03-16 03:00:00|896.15|885.35|871.97|861.17|897.9|887.1|866.9|856.1|1349
1647403200000|2022-03-16 04:00:00|871.74|860.94|871.5|860.7|874.1|863.3|865.49|854.69|608
1647406800000|2022-03-16 05:00:00|871.6|860.8|882.5|871.7|884.5|873.7|869.9|859.1|501
1647410400000|2022-03-16 06:00:00|882.4|871.6|886.85|876.05|888.75|877.95|881.9|871.1|668
1647414000000|2022-03-16 07:00:00|886.9|876.1|890.49|879.69|890.9|880.1|880.63|869.83|489
1647417600000|2022-03-16 08:00:00|890.9|880.1|893.79|882.99|898.62|887.82|886.07|875.27|1001
1647421200000|2022-03-16 09:00:00|893.9|883.1|892.9|882.1|896.9|886.1|887.79|876.99|621
1647424800000|2022-03-16 10:00:00|892.83|882.03|884.28|873.48|893.66|882.86|882.99|872.19|788
1647428400000|2022-03-16 11:00:00|883.9|873.1|886.53|875.73|891.34|880.54|882.75|871.95|764
1647432000000|2022-03-16 12:00:00|886.45|875.65|879.42|868.62|887.6|876.8|879.05|868.25|554
1647435600000|2022-03-16 13:00:00|879.17|868.37|876.9|866.1|879.17|868.37|870.9|860.1|628
1647439200000|2022-03-16 14:00:00|877.15|866.35|881.2|870.4|884.09|873.29|872.1|861.3|1009
1647442800000|2022-03-16 15:00:00|881.45|870.65|879.99|869.19|885.9|875.1|877.1|866.3|427
1647446400000|2022-03-16 16:00:00|880.81|870.01|879.28|868.48|886.6|875.8|872.7|861.9|866
1647450000000|2022-03-16 17:00:00|879.37|868.57|885.03|874.23|887.33|876.53|873.2|862.4|1006
1647453600000|2022-03-16 18:00:00|884.96|874.16|881.98|871.18|884.96|874.16|858.42|847.62|4755
1647457200000|2022-03-16 19:00:00|882.1|871.3|910.75|899.95|911.91|901.11|880.44|869.64|3892
1647460800000|2022-03-16 20:00:00|910.74|899.94|917.74|906.94|927.87|917.07|910.74|899.94|3169
1647464400000|2022-03-16 21:00:00|917.76|906.96|912.1|901.3|919.56|908.76|909.9|899.1|707
1647468000000|2022-03-16 22:00:00|912.5|901.7|907.7|896.9|913.95|903.15|904.85|894.05|329
1647471600000|2022-03-16 23:00:00|907.9|897.1|914.8|904|916.25|905.45|905.1|894.3|495
1647475200000|2022-03-17 00:00:00|914.85|904.05|916.05|905.25|917.9|907.1|910.1|899.3|782
1647478800000|2022-03-17 01:00:00|915.9|905.1|918.9|908.1|920.9|910.1|908.18|897.38|685
1647482400000|2022-03-17 02:00:00|918.64|907.84|915.9|905.1|922.3|911.5|911.57|900.77|703
1647486000000|2022-03-17 03:00:00|915.66|904.86|915.05|904.25|917.99|907.19|913.9|903.1|477
1647489600000|2022-03-17 04:00:00|915.15|904.35|923.79|912.99|928.05|917.25|910.26|899.46|765
1647493200000|2022-03-17 05:00:00|923.69|912.89|919.3|908.5|923.9|913.1|918.78|907.98|951
1647496800000|2022-03-17 06:00:00|919.6|908.8|917.9|907.1|931.32|920.52|914.9|904.1|741
1647500400000|2022-03-17 07:00:00|917.63|906.83|917.37|906.57|919.55|908.75|912.94|902.14|448
1647504000000|2022-03-17 08:00:00|917.34|906.54|920.9|910.1|926.7|915.9|916.45|905.65|590
1647507600000|2022-03-17 09:00:00|920.68|909.88|921.53|910.73|924.9|914.1|917.9|907.1|139
1647511200000|2022-03-17 10:00:00|922.06|911.26|922.4|911.6|923|912.2|913.9|903.1|181
1647514800000|2022-03-17 11:00:00|922.23|911.43|927.69|916.89|927.69|916.89|920.4|909.6|139
1647518400000|2022-03-17 12:00:00|927.19|916.39|932.9|922.1|937.95|927.15|927.19|916.39|334
1647522000000|2022-03-17 13:00:00|933.12|922.32|943.4|932.6|944.13|933.33|931.9|921.1|523
1647525600000|2022-03-17 14:00:00|943.9|933.1|931.49|920.69|945.9|935.1|930.9|920.1|397
1647529200000|2022-03-17 15:00:00|931.48|920.68|933.05|922.25|938.66|927.86|930.9|920.1|232
1647532800000|2022-03-17 16:00:00|933.57|922.77|930.71|919.91|935.42|924.62|929.9|919.1|149
1647536400000|2022-03-17 17:00:00|930.21|919.41|925.81|915.01|931.64|920.84|923.9|913.1|138
1647540000000|2022-03-17 18:00:00|925.24|914.44|925.51|914.71|929.25|918.45|923.9|913.1|87
1647543600000|2022-03-17 19:00:00|925.4|914.6|928.52|917.72|929.32|918.52|923.65|912.85|414
1647547200000|2022-03-17 20:00:00|928.67|917.87|924.55|913.75|929.16|918.36|923.38|912.58|78
1647550800000|2022-03-17 21:00:00|924.56|913.76|921.74|910.94|925.07|914.27|921.74|910.94|650
1647568800000|2022-03-18 02:00:00|911.7|900.9|911.03|900.23|911.95|901.15|907.29|896.49|89
1647572400000|2022-03-18 03:00:00|911.04|900.24|912.15|901.35|913.49|902.69|909.55|898.75|319
1647576000000|2022-03-18 04:00:00|911.9|901.1|914.05|903.25|916.66|905.86|909|898.2|652
1647579600000|2022-03-18 05:00:00|914.55|903.75|919.9|909.1|919.9|909.1|913.49|902.69|222
1647583200000|2022-03-18 06:00:00|920.18|909.38|920.9|910.1|925.29|914.49|920.18|909.38|304
1647586800000|2022-03-18 07:00:00|920.35|909.55|911.9|901.1|921.3|910.5|911.57|900.77|129
1647590400000|2022-03-18 08:00:00|912.12|901.32|920.9|910.1|925.9|915.1|907.9|897.1|377
1647594000000|2022-03-18 09:00:00|921.4|910.6|914.66|903.86|923.22|912.42|914.49|903.69|389
1647597600000|2022-03-18 10:00:00|915.36|904.56|911.57|900.77|926.5|915.7|911.57|900.77|361
1647601200000|2022-03-18 11:00:00|911.39|900.59|916.9|906.1|918.9|908.1|909.9|899.1|291
1647604800000|2022-03-18 12:00:00|917.4|906.6|942.21|931.41|947.72|936.92|916.9|906.1|722
1647608400000|2022-03-18 13:00:00|940.3|929.5|934.9|924.1|947.7|936.9|927.51|916.71|597
1647612000000|2022-03-18 14:00:00|934.4|923.6|940.37|929.57|949.9|939.1|932.56|921.76|589
1647615600000|2022-03-18 15:00:00|940.38|929.58|965.16|954.36|965.9|955.1|938.49|927.69|595
1647619200000|2022-03-18 16:00:00|965.33|954.53|975.9|965.1|979.31|968.51|960.57|949.77|646
1647622800000|2022-03-18 17:00:00|976.4|965.6|973.9|963.1|980.13|969.33|973.58|962.78|378
1647626400000|2022-03-18 18:00:00|974.15|963.35|964.64|953.84|974.27|963.47|963.9|953.1|210
1647630000000|2022-03-18 19:00:00|964.82|954.02|976.75|965.95|977.69|966.89|962.9|952.1|227
1647633600000|2022-03-18 20:00:00|977.25|966.45|973.18|962.38|981.9|971.1|972.54|961.74|1829
1647676800000|2022-03-19 08:00:00|973.31|962.51|976.24|965.44|977.67|966.87|970.58|959.78|2122
1647680400000|2022-03-19 09:00:00|976.21|965.41|973.52|962.72|981.2|970.4|971.48|960.68|2473
1647684000000|2022-03-19 10:00:00|973.53|962.73|971.83|961.03|976.23|965.43|967.17|956.37|2246
1647687600000|2022-03-19 11:00:00|972.08|961.28|965.87|955.07|979.29|968.49|963.89|953.09|1997
1647691200000|2022-03-19 12:00:00|965.85|955.05|979.43|968.63|979.75|968.95|963.86|953.06|2181
1647694800000|2022-03-19 13:00:00|979.44|968.64|968.02|957.22|980.02|969.22|962.53|951.73|2831
1647698400000|2022-03-19 14:00:00|967.93|957.13|969.91|959.11|970.03|959.23|961.27|950.47|1184
1647702000000|2022-03-19 15:00:00|988.35|977.55|989.98|979.18|998.9|988.1|981|970.2|2398
1647705600000|2022-03-19 16:00:00|990.16|979.36|993.14|982.34|1000.68|989.88|983.48|972.68|2557
1647709200000|2022-03-19 17:00:00|993.19|982.39|988.11|977.31|995.65|984.85|982.74|971.94|2269
1647712800000|2022-03-19 18:00:00|988.1|977.3|989.57|978.77|991.79|980.99|977.86|967.06|2093
1647716400000|2022-03-19 19:00:00|989.49|978.69|983.93|973.13|990.03|979.23|981.62|970.82|1472
1647720000000|2022-03-19 20:00:00|983.91|973.11|984.45|973.65|987.94|977.14|975.66|964.86|1934
1647723600000|2022-03-19 21:00:00|984.55|973.75|980.41|969.61|988.39|977.59|978.98|968.18|1348
1647727200000|2022-03-19 22:00:00|980.31|969.51|967.34|956.54|980.55|969.75|963.86|953.06|2646
1647730800000|2022-03-19 23:00:00|967.13|956.33|978.91|968.11|979.29|968.49|966.32|955.52|1918
1647734400000|2022-03-20 00:00:00|978.89|968.09|966.46|955.66|983.94|973.14|961.6|950.8|2594
1647738000000|2022-03-20 01:00:00|966.47|955.67|963.66|952.86|968.94|958.14|953.84|943.04|2103
1647741600000|2022-03-20 02:00:00|963.28|952.48|965.16|954.36|967.08|956.28|956.84|946.04|2280
1647745200000|2022-03-20 03:00:00|965.05|954.25|964.4|953.6|969.6|958.8|962.93|952.13|1795
1647748800000|2022-03-20 04:00:00|964.44|953.64|964.04|953.24|969.75|958.95|962.62|951.82|1807
1647752400000|2022-03-20 05:00:00|964.05|953.25|971.85|961.05|973.36|962.56|963.12|952.32|2781
1647756000000|2022-03-20 06:00:00|972|961.2|970.61|959.81|978.9|968.1|970.59|959.79|3122
1647759600000|2022-03-20 07:00:00|970.59|959.79|970.13|959.33|974.44|963.64|967.23|956.43|2062
1647763200000|2022-03-20 08:00:00|970.25|959.45|973.39|962.59|976.98|966.18|967.98|957.18|2346
1647766800000|2022-03-20 09:00:00|973.43|962.63|963.09|952.29|974.75|963.95|962.06|951.26|1329
1647770400000|2022-03-20 10:00:00|961.58|950.78|957.42|946.62|964.48|953.68|952.96|942.16|2647
1647774000000|2022-03-20 11:00:00|957.4|946.6|949.74|938.94|959.79|948.99|948.93|938.13|2963
1647777600000|2022-03-20 12:00:00|949.73|938.93|951.17|940.37|955.95|945.15|940.45|929.65|3371
1647781200000|2022-03-20 13:00:00|951.18|940.38|940.42|929.62|952.37|941.57|938.21|927.41|2508
1647784800000|2022-03-20 14:00:00|940.41|929.61|940.01|929.21|946|935.2|938.28|927.48|2926
1647788400000|2022-03-20 15:00:00|940.02|929.22|933.89|923.09|944.74|933.94|930.89|920.09|2253
1647792000000|2022-03-20 16:00:00|933.68|922.88|933.05|922.25|943.19|932.39|930.88|920.08|2732
1647795600000|2022-03-20 17:00:00|932.97|922.17|922.01|911.21|936.6|925.8|919.09|908.29|2466
1647799200000|2022-03-20 18:00:00|922.02|911.22|928.25|917.45|929.04|918.24|920.16|909.36|2700
1647802800000|2022-03-20 19:00:00|928.36|917.56|935.79|924.99|936.29|925.49|925.83|915.03|2126
1647806400000|2022-03-20 20:00:00|935.78|924.98|931.48|919.18|943.38|932.58|931.03|918.73|2772
1647810000000|2022-03-20 21:00:00|931.49|919.19|938.42|926.12|941.07|928.77|927.76|915.46|1972
1647813600000|2022-03-20 22:00:00|938.43|926.13|937.86|927.06|940.21|927.91|927.82|917.02|385
1647817200000|2022-03-20 23:00:00|937.59|926.79|937.9|927.1|946.9|936.1|936.22|925.42|294
1647820800000|2022-03-21 00:00:00|937.48|926.68|945.1|934.3|947.53|936.73|931.58|920.78|430
1647824400000|2022-03-21 01:00:00|945.9|935.1|944.9|934.1|954.25|943.45|939.9|929.1|373
1647828000000|2022-03-21 02:00:00|945.03|934.23|928.85|918.05|946.9|936.1|923.9|913.1|445
1647831600000|2022-03-21 03:00:00|927.9|917.1|936.06|925.26|936.91|926.11|926.49|915.69|370
1647835200000|2022-03-21 04:00:00|935.9|925.1|934.58|923.78|935.9|925.1|928.7|917.9|241
1647838800000|2022-03-21 05:00:00|934.86|924.06|941.16|930.36|941.39|930.59|934.5|923.7|384
1647842400000|2022-03-21 06:00:00|940.9|930.1|940.9|930.1|945.68|934.88|939.9|929.1|282
1647846000000|2022-03-21 07:00:00|940.71|929.91|951.9|941.1|956|945.2|938.9|928.1|241
1647849600000|2022-03-21 08:00:00|952.4|941.6|952.53|941.73|955.46|944.66|948.52|937.72|153
1647853200000|2022-03-21 09:00:00|952.9|942.1|957.55|946.75|960.9|950.1|944.9|934.1|247
1647856800000|2022-03-21 10:00:00|957.54|946.74|956.2|945.4|963.39|952.59|954.77|943.97|141
1647860400000|2022-03-21 11:00:00|955.68|944.88|957.9|947.1|965.11|954.31|955.28|944.48|145
1647864000000|2022-03-21 12:00:00|958.76|947.96|954.4|943.6|960.4|949.6|945.49|934.69|212
1647867600000|2022-03-21 13:00:00|954.7|943.9|952.09|941.29|966.05|955.25|951.4|940.6|308
1647871200000|2022-03-21 14:00:00|952.4|941.6|948.4|937.6|955.4|944.6|941.77|930.97|390
1647874800000|2022-03-21 15:00:00|948.97|938.17|956.65|945.85|959.69|948.89|947.15|936.35|184
1647878400000|2022-03-21 16:00:00|956.9|946.1|940.87|930.07|962.13|951.33|940.87|930.07|224
1647882000000|2022-03-21 17:00:00|940.86|930.06|944.6|933.8|944.65|933.85|936.82|926.02|172
1647885600000|2022-03-21 18:00:00|945.18|934.38|937.9|927.1|948.51|937.71|937.9|927.1|338
1647889200000|2022-03-21 19:00:00|936.9|926.1|938.71|927.91|940.34|929.54|933.49|922.69|144
1647892800000|2022-03-21 20:00:00|938.4|927.6|936.25|925.45|942.63|931.83|936.25|925.45|258
1647896400000|2022-03-21 21:00:00|936.46|925.66|941.37|930.57|941.37|930.57|929.9|919.1|512
1647900000000|2022-03-21 22:00:00|940.9|930.1|935.61|924.81|941.41|930.61|935.49|924.69|348
1647903600000|2022-03-21 23:00:00|935.11|924.31|940.26|929.46|942.06|931.26|931.59|920.79|386
1647907200000|2022-03-22 00:00:00|939.56|928.76|946.69|935.89|946.7|935.9|933|922.2|1158
1647910800000|2022-03-22 01:00:00|946.7|935.9|948.08|937.28|948.75|937.95|940.9|930.1|287
1647914400000|2022-03-22 02:00:00|948.06|937.26|970.6|959.8|973.32|962.52|948.06|937.26|393
1647918000000|2022-03-22 03:00:00|970.9|960.1|983.9|973.1|989.9|979.1|970.9|960.1|394
1647921600000|2022-03-22 04:00:00|984.4|973.6|994.4|983.6|997.95|987.15|984.17|973.37|190
1647925200000|2022-03-22 05:00:00|994.9|984.1|1019.9|1009.1|1020.58|1009.78|994.9|984.1|250
1647928800000|2022-03-22 06:00:00|1019.29|1008.49|994.9|984.1|1020.9|1010.1|994.9|984.1|343
1647932400000|2022-03-22 07:00:00|995.22|984.42|1000.4|989.6|1001.73|990.93|994.9|984.1|156
1647936000000|2022-03-22 08:00:00|1000.9|990.1|1007.13|996.33|1007.26|996.46|998.4|987.6|225
1647939600000|2022-03-22 09:00:00|1006.9|996.1|1004.4|993.6|1007.4|996.6|997.9|987.1|212
1647943200000|2022-03-22 10:00:00|1004.8|994|1007.2|996.4|1008|997.2|998.58|987.78|232
1647946800000|2022-03-22 11:00:00|1006.9|996.1|1007.85|997.05|1008.9|998.1|1003.56|992.76|314
1647950400000|2022-03-22 12:00:00|1006.9|996.1|1000.31|989.51|1008.15|997.35|998.12|987.32|140
1647954000000|2022-03-22 13:00:00|1001.08|990.28|998.4|987.6|1003.9|993.1|995.72|984.92|93
1647957600000|2022-03-22 14:00:00|998.9|988.1|1003.22|992.42|1007.42|996.62|996.9|986.1|262
1647961200000|2022-03-22 15:00:00|1002.9|992.1|1005.51|994.71|1010.88|1000.08|998.54|987.74|380
1647964800000|2022-03-22 16:00:00|1005.9|995.1|1010.97|1000.17|1016.4|1005.6|1002.6|991.8|187
1647968400000|2022-03-22 17:00:00|1009.33|998.53|1012.4|1001.6|1017.25|1006.45|1008.15|997.35|104
1647972000000|2022-03-22 18:00:00|1011.9|1001.1|1007.49|996.69|1014.89|1004.09|1005.4|994.6|311
1647975600000|2022-03-22 19:00:00|1007.71|996.91|992.9|982.1|1010.4|999.6|991.9|981.1|170
1647979200000|2022-03-22 20:00:00|991.9|981.1|992.92|982.12|999.4|988.6|989.51|978.71|177
1647982800000|2022-03-22 21:00:00|992.91|982.11|997.9|987.1|999.52|988.72|992|981.2|465
1647986400000|2022-03-22 22:00:00|998.07|987.27|986.59|975.79|998.07|987.27|985.9|975.1|56
1647990000000|2022-03-22 23:00:00|986.58|975.78|980.4|969.6|988.9|978.1|979.4|968.6|96
1647993600000|2022-03-23 00:00:00|980.26|969.46|987.06|976.26|987.44|976.64|979.72|968.92|169
1647997200000|2022-03-23 01:00:00|986.9|976.1|983.07|972.27|986.9|976.1|972.9|962.1|143
1648000800000|2022-03-23 02:00:00|983.08|972.28|991.56|980.76|994.05|983.25|982.4|971.6|153
1648004400000|2022-03-23 03:00:00|991.9|981.1|980.24|969.44|993.9|983.1|979.9|969.1|103
1648008000000|2022-03-23 04:00:00|980.74|969.94|978.28|967.48|982.94|972.14|971.21|960.41|135
1648011600000|2022-03-23 05:00:00|977.9|967.1|983.08|972.28|983.43|972.63|972.54|961.74|197
1648015200000|2022-03-23 06:00:00|983.64|972.84|984.62|973.82|987.94|977.14|982.03|971.23|393
1648018800000|2022-03-23 07:00:00|984.9|974.1|980.4|969.6|985.44|974.64|979.38|968.58|144
1648022400000|2022-03-23 08:00:00|980.6|969.8|987.02|976.22|988.19|977.39|975.79|964.99|184
1648026000000|2022-03-23 09:00:00|986.94|976.14|985.37|974.57|987.33|976.53|980.65|969.85|100
1648029600000|2022-03-23 10:00:00|985.51|974.71|989.54|978.74|991.38|980.58|984.9|974.1|96
1648033200000|2022-03-23 11:00:00|989.75|978.95|988.12|977.32|990.65|979.85|982.9|972.1|98
1648036800000|2022-03-23 12:00:00|987.62|976.82|995.12|984.32|996.99|986.19|986.9|976.1|76
1648040400000|2022-03-23 13:00:00|994.52|983.72|987.9|977.1|996.31|985.51|984.34|973.54|169
1648044000000|2022-03-23 14:00:00|987.81|977.01|1002.12|991.32|1002.26|991.46|986.4|975.6|200
1648047600000|2022-03-23 15:00:00|1002.31|991.51|1019.56|1008.76|1028.95|1018.15|1002.12|991.32|337
1648051200000|2022-03-23 16:00:00|1019.82|1009.02|1015.9|1005.1|1030.16|1019.36|1011.75|1000.95|380
1648054800000|2022-03-23 17:00:00|1016.4|1005.6|995.77|984.97|1016.67|1005.87|992.9|982.1|283
1648058400000|2022-03-23 18:00:00|995.06|984.26|995.9|985.1|1002.57|991.77|992.9|982.1|203
1648062000000|2022-03-23 19:00:00|995.59|984.79|982.9|972.1|998.72|987.92|982.9|972.1|627
1648065600000|2022-03-23 20:00:00|981.9|971.1|986.27|975.47|987.16|976.36|979.53|968.73|125
1648069200000|2022-03-23 21:00:00|986.26|975.46|987.33|976.53|987.9|977.1|983.93|973.13|514
1648072800000|2022-03-23 22:00:00|987.27|976.47|992.9|982.1|992.9|982.1|987.27|976.47|68
1648076400000|2022-03-23 23:00:00|993.4|982.6|1004.9|994.1|1005.4|994.6|993.4|982.6|115
1648080000000|2022-03-24 00:00:00|1005.4|994.6|1014.71|1003.91|1018.9|1008.1|1002.31|991.51|287
1648083600000|2022-03-24 01:00:00|1014.79|1003.99|1009.4|998.6|1017.23|1006.43|1003|992.2|350
1648087200000|2022-03-24 02:00:00|1009.9|999.1|1015.6|1004.8|1017.19|1006.39|1005.9|995.1|659
1648090800000|2022-03-24 03:00:00|1015.59|1004.79|1008.51|997.71|1016.83|1006.03|1006.76|995.96|349
1648094400000|2022-03-24 04:00:00|1008.52|997.72|1017.9|1007.1|1018.9|1008.1|1008.52|997.72|819
1648098000000|2022-03-24 05:00:00|1017.51|1006.71|1028.49|1017.69|1030.02|1019.22|1014.51|1003.71|913
1648101600000|2022-03-24 06:00:00|1028.9|1018.1|1027.78|1016.98|1034.66|1023.86|1024.9|1014.1|749
1648105200000|2022-03-24 07:00:00|1027.86|1017.06|1036.9|1026.1|1038.3|1027.5|1027.84|1017.04|587
1648108800000|2022-03-24 08:00:00|1037.2|1026.4|1039.9|1029.1|1045.34|1034.54|1034.49|1023.69|533
1648112400000|2022-03-24 09:00:00|1039.72|1028.92|1035.49|1024.69|1044.76|1033.96|1029.86|1019.06|389
1648116000000|2022-03-24 10:00:00|1034.99|1024.19|1044.05|1033.25|1045.82|1035.02|1028.61|1017.81|368
1648119600000|2022-03-24 11:00:00|1043.62|1032.82|1040.57|1029.77|1045.28|1034.48|1035.52|1024.72|344
1648123200000|2022-03-24 12:00:00|1040.71|1029.91|1026.75|1015.95|1042.87|1032.07|1023.9|1013.1|409
1648126800000|2022-03-24 13:00:00|1026.49|1015.69|1034.82|1024.02|1034.82|1024.02|1015.9|1005.1|543
1648130400000|2022-03-24 14:00:00|1034.51|1023.71|1048.17|1037.37|1048.21|1037.41|1025.57|1014.77|496
1648134000000|2022-03-24 15:00:00|1048.47|1037.67|1057.4|1046.6|1059.84|1049.04|1044.8|1034|715
1648137600000|2022-03-24 16:00:00|1057.51|1046.71|1061.3|1050.5|1062.23|1051.43|1053.53|1042.73|369
1648141200000|2022-03-24 17:00:00|1061.9|1051.1|1057.67|1046.87|1063.7|1052.9|1055.52|1044.72|268
1648144800000|2022-03-24 18:00:00|1056.9|1046.1|1055.49|1044.69|1059.92|1049.12|1050.9|1040.1|179
1648148400000|2022-03-24 19:00:00|1055.9|1045.1|1061.91|1051.11|1066.9|1056.1|1055.75|1044.95|228
1648152000000|2022-03-24 20:00:00|1062.4|1051.6|1067.48|1056.68|1068.9|1058.1|1060.6|1049.8|362
1648155600000|2022-03-24 21:00:00|1067.88|1057.08|1069.9|1059.1|1069.9|1059.1|1055.72|1044.92|368
1648159200000|2022-03-24 22:00:00|1069.43|1058.63|1075.9|1065.1|1076.9|1066.1|1067.4|1056.6|204
1648162800000|2022-03-24 23:00:00|1075.66|1064.86|1083.9|1073.1|1084.4|1073.6|1075.22|1064.42|173
1648166400000|2022-03-25 00:00:00|1083.6|1072.8|1075.4|1064.6|1085.59|1074.79|1069.7|1058.9|292
1648170000000|2022-03-25 01:00:00|1075.9|1065.1|1078.84|1068.04|1087.86|1077.06|1073.69|1062.89|234
1648173600000|2022-03-25 02:00:00|1078.66|1067.86|1082.56|1071.76|1082.56|1071.76|1071.9|1061.1|206
1648177200000|2022-03-25 03:00:00|1082.21|1071.41|1083.9|1073.1|1091.9|1081.1|1081.77|1070.97|213
1648180800000|2022-03-25 04:00:00|1083.59|1072.79|1099.9|1089.1|1099.9|1089.1|1082.73|1071.93|171
1648184400000|2022-03-25 05:00:00|1099.64|1088.84|1096.45|1085.65|1103.9|1093.1|1093.71|1082.91|178
1648188000000|2022-03-25 06:00:00|1096.4|1085.6|1094.9|1084.1|1100.76|1089.96|1088.9|1078.1|93
1648191600000|2022-03-25 07:00:00|1094.8|1084|1087.66|1076.86|1102.09|1091.29|1085.9|1075.1|197
1648195200000|2022-03-25 08:00:00|1086.9|1076.1|1085.63|1074.83|1087.66|1076.86|1069.9|1059.1|416
1648198800000|2022-03-25 09:00:00|1084.9|1074.1|1107.17|1096.37|1107.9|1097.1|1081.4|1070.6|174
1648202400000|2022-03-25 10:00:00|1107.9|1097.1|1112.11|1101.31|1113.11|1102.31|1103.37|1092.57|85
1648206000000|2022-03-25 11:00:00|1112.61|1101.81|1113.4|1102.6|1118.9|1108.1|1107.9|1097.1|231
1648209600000|2022-03-25 12:00:00|1113.9|1103.1|1110.21|1099.41|1115.17|1104.37|1102.9|1092.1|215
1648213200000|2022-03-25 13:00:00|1109.71|1098.91|1100.68|1089.88|1110.4|1099.6|1099.9|1089.1|231
1648216800000|2022-03-25 14:00:00|1101.18|1090.38|1107.4|1096.6|1115.06|1104.26|1099.9|1089.1|345
1648220400000|2022-03-25 15:00:00|1107.68|1096.88|1076.4|1065.6|1107.68|1096.88|1071.9|1061.1|720
1648224000000|2022-03-25 16:00:00|1076.13|1065.33|1065.9|1055.1|1078.9|1068.1|1059.9|1049.1|522
1648227600000|2022-03-25 17:00:00|1065.26|1054.46|1062.9|1052.1|1069.4|1058.6|1048.9|1038.1|542
1648231200000|2022-03-25 18:00:00|1063.02|1052.22|1079.9|1069.1|1080.9|1070.1|1063.02|1052.22|212
1648234800000|2022-03-25 19:00:00|1080.08|1069.28|1067.4|1056.6|1080.08|1069.28|1062.72|1051.92|208
1648238400000|2022-03-25 20:00:00|1066.9|1056.1|1074.33|1063.53|1074.33|1063.53|1065.4|1054.6|949
1648281600000|2022-03-26 08:00:00|1077.13|1066.33|1076.2|1065.4|1080.23|1069.43|1073.07|1062.27|2065
1648285200000|2022-03-26 09:00:00|1076.21|1065.41|1074.84|1064.04|1077.43|1066.63|1072.84|1062.04|2368
1648288800000|2022-03-26 10:00:00|1074.85|1064.05|1074.62|1063.82|1076.21|1065.41|1071.31|1060.51|2038
1648292400000|2022-03-26 11:00:00|1074.63|1063.83|1071.2|1060.4|1076.71|1065.91|1070.8|1060|2281
1648296000000|2022-03-26 12:00:00|1071.19|1060.39|1067.92|1057.12|1074|1063.2|1060.17|1049.37|2853
1648299600000|2022-03-26 13:00:00|1067.91|1057.11|1063.29|1052.49|1068.87|1058.07|1058.87|1048.07|2314
1648303200000|2022-03-26 14:00:00|1063.28|1052.48|1061.48|1050.68|1063.62|1052.82|1054.89|1044.09|2841
1648306800000|2022-03-26 15:00:00|1061.47|1050.67|1057.44|1046.64|1062.63|1051.83|1057.3|1046.5|2111
1648310400000|2022-03-26 16:00:00|1057.35|1046.55|1055.84|1045.04|1061.18|1050.38|1050.71|1039.91|2436
1648314000000|2022-03-26 17:00:00|1055.94|1045.14|1051.48|1040.68|1056.06|1045.26|1051.45|1040.65|1556
1648317600000|2022-03-26 18:00:00|1051.33|1040.53|1047.07|1036.27|1052.97|1042.17|1042.96|1032.16|1688
1648321200000|2022-03-26 19:00:00|1047.08|1036.28|1051.57|1040.77|1051.57|1040.77|1047.07|1036.27|2127
1648324800000|2022-03-26 20:00:00|1051.58|1040.78|1053.77|1042.97|1059.09|1048.29|1050.06|1039.26|1619
1648328400000|2022-03-26 21:00:00|1053.75|1042.95|1056.89|1046.09|1057.15|1046.35|1049.24|1038.44|583
1648332000000|2022-03-26 22:00:00|1057|1046.2|1056.7|1045.9|1060.67|1049.87|1056.7|1045.9|997
1648335600000|2022-03-26 23:00:00|1056.69|1045.89|1068.11|1057.31|1068.22|1057.42|1056.69|1045.89|1551
1648339200000|2022-03-27 00:00:00|1068.09|1057.29|1066.5|1055.7|1068.3|1057.5|1064.18|1053.38|357
1648342800000|2022-03-27 01:00:00|1071.23|1060.43|1079.04|1068.24|1082.04|1071.24|1069.36|1058.56|1659
1648346400000|2022-03-27 02:00:00|1078.95|1068.15|1082.13|1071.33|1082.17|1071.37|1076.07|1065.27|1445
1648350000000|2022-03-27 03:00:00|1082.28|1071.48|1076.37|1065.57|1083.43|1072.63|1074.07|1063.27|906
1648353600000|2022-03-27 04:00:00|1076.25|1065.45|1078|1067.2|1080.89|1070.09|1067.35|1056.55|1562
1648357200000|2022-03-27 05:00:00|1077.98|1067.18|1079.23|1068.43|1086.09|1075.29|1077.64|1066.84|870
1648360800000|2022-03-27 06:00:00|1079.56|1068.76|1083.86|1073.06|1084.33|1073.53|1078.35|1067.55|2201
1648364400000|2022-03-27 07:00:00|1084.22|1073.42|1082.27|1071.47|1085.01|1074.21|1080.37|1069.57|1845
1648368000000|2022-03-27 08:00:00|1082.35|1071.55|1071.38|1060.58|1085.2|1074.4|1071.31|1060.51|2339
1648371600000|2022-03-27 09:00:00|1071.39|1060.59|1070.23|1059.43|1076.34|1065.54|1069.56|1058.76|2548
1648375200000|2022-03-27 10:00:00|1070.22|1059.42|1073.33|1062.53|1074.44|1063.64|1069.4|1058.6|1700
1648378800000|2022-03-27 11:00:00|1073.32|1062.52|1074.64|1063.84|1076.92|1066.12|1072.42|1061.62|880
1648382400000|2022-03-27 12:00:00|1074.9|1064.1|1056.52|1045.72|1077.93|1067.13|1055.3|1044.5|1601
1648386000000|2022-03-27 13:00:00|1056.5|1045.7|1068.07|1057.27|1068.83|1058.03|1052.99|1042.19|1525
1648389600000|2022-03-27 14:00:00|1068.24|1057.44|1059.46|1048.66|1069|1058.2|1059.46|1048.66|1816
1648393200000|2022-03-27 15:00:00|1059.63|1048.83|1078.06|1067.26|1079.8|1069|1055.25|1044.45|2595
1648396800000|2022-03-27 16:00:00|1077.74|1066.94|1090.75|1079.95|1091.01|1080.21|1074.6|1063.8|2324
1648400400000|2022-03-27 17:00:00|1090.89|1080.09|1107.21|1096.41|1107.63|1096.83|1080.64|1069.84|2589
1648404000000|2022-03-27 18:00:00|1107.63|1096.83|1107.58|1096.78|1115.92|1105.12|1106.52|1095.72|2316
1648407600000|2022-03-27 19:00:00|1107.47|1096.67|1104.6|1092.3|1113.09|1102.29|1101.86|1090.65|2756
1648411200000|2022-03-27 20:00:00|1104.61|1092.31|1125.94|1113.64|1131.01|1118.71|1102.06|1089.76|3146
1648414800000|2022-03-27 21:00:00|1125.98|1113.68|1140.9|1130.1|1141.9|1131.1|1120.49|1109.69|307
1648418400000|2022-03-27 22:00:00|1141.23|1130.43|1136.25|1125.45|1143.03|1132.23|1131.28|1120.48|298
1648422000000|2022-03-27 23:00:00|1136.05|1125.25|1146.4|1135.6|1148.03|1137.23|1133.9|1123.1|379
1648425600000|2022-03-28 00:00:00|1145.9|1135.1|1146.45|1135.65|1152.15|1141.35|1133.9|1123.1|551
1648429200000|2022-03-28 01:00:00|1146.18|1135.38|1160.4|1149.6|1160.4|1149.6|1144.46|1133.66|438
1648432800000|2022-03-28 02:00:00|1160.73|1149.93|1160.18|1149.38|1162.9|1152.1|1153.32|1142.52|266
1648436400000|2022-03-28 03:00:00|1160.19|1149.39|1154.7|1143.9|1160.9|1150.1|1150.64|1139.84|186
1648440000000|2022-03-28 04:00:00|1153.9|1143.1|1150.25|1139.45|1153.9|1143.1|1143.85|1133.05|242
1648443600000|2022-03-28 05:00:00|1148.9|1138.1|1152.55|1141.75|1154.06|1143.26|1148.02|1137.22|310
1648447200000|2022-03-28 06:00:00|1151.9|1141.1|1146.9|1136.1|1151.9|1141.1|1136.9|1126.1|363
1648450800000|2022-03-28 07:00:00|1146.7|1135.9|1136.9|1126.1|1148.88|1138.08|1128.9|1118.1|329
1648454400000|2022-03-28 08:00:00|1137.4|1126.6|1139.01|1128.21|1139.67|1128.87|1127.9|1117.1|254
1648458000000|2022-03-28 09:00:00|1138.9|1128.1|1139.8|1129|1145.13|1134.33|1136.99|1126.19|376
1648461600000|2022-03-28 10:00:00|1139.9|1129.1|1152.57|1141.77|1152.74|1141.94|1137.9|1127.1|302
1648465200000|2022-03-28 11:00:00|1152.67|1141.87|1144.9|1134.1|1153.9|1143.1|1142.9|1132.1|215
1648468800000|2022-03-28 12:00:00|1145.01|1134.21|1141.9|1131.1|1149.4|1138.6|1137.49|1126.69|172
1648472400000|2022-03-28 13:00:00|1141.49|1130.69|1153.73|1142.93|1154.9|1144.1|1139.9|1129.1|336
1648476000000|2022-03-28 14:00:00|1153.59|1142.79|1156.41|1145.61|1156.41|1145.61|1140.9|1130.1|318
1648479600000|2022-03-28 15:00:00|1156.75|1145.95|1137.9|1127.1|1159.26|1148.46|1137.9|1127.1|284
1648483200000|2022-03-28 16:00:00|1137.67|1126.87|1142.49|1131.69|1143.9|1133.1|1123.71|1112.91|339
1648486800000|2022-03-28 17:00:00|1140.9|1130.1|1146.9|1136.1|1147.9|1137.1|1130.9|1120.1|263
1648490400000|2022-03-28 18:00:00|1145.9|1135.1|1152.4|1141.6|1154.9|1144.1|1141.89|1131.09|374
1648494000000|2022-03-28 19:00:00|1152.9|1142.1|1140.63|1129.83|1154.9|1144.1|1136.76|1125.96|174
1648497600000|2022-03-28 20:00:00|1140.4|1129.6|1148.54|1137.74|1149.9|1139.1|1140.4|1129.6|242
1648501200000|2022-03-28 21:00:00|1148.23|1137.43|1129.9|1119.1|1153.38|1142.58|1119.9|1109.1|509
1648504800000|2022-03-28 22:00:00|1130.25|1119.45|1122.6|1111.8|1135.9|1125.1|1121.9|1111.1|300
1648508400000|2022-03-28 23:00:00|1123.1|1112.3|1096.4|1085.6|1126.9|1116.1|1083.66|1072.86|395
1648512000000|2022-03-29 00:00:00|1095.4|1084.6|1112.9|1102.1|1114.9|1104.1|1094.4|1083.6|243
1648515600000|2022-03-29 01:00:00|1113.09|1102.29|1123.4|1112.6|1126.31|1115.51|1110.9|1100.1|208
1648519200000|2022-03-29 02:00:00|1122.9|1112.1|1103.49|1092.69|1123.4|1112.6|1101.9|1091.1|359
1648522800000|2022-03-29 03:00:00|1103.99|1093.19|1108.86|1098.06|1113.56|1102.76|1103.9|1093.1|314
1648526400000|2022-03-29 04:00:00|1108.9|1098.1|1123.9|1113.1|1124.23|1113.43|1108.68|1097.88|271
1648530000000|2022-03-29 05:00:00|1123.53|1112.73|1137.9|1127.1|1138.9|1128.1|1123.53|1112.73|248
1648533600000|2022-03-29 06:00:00|1137.55|1126.75|1135.4|1124.6|1145.95|1135.15|1132.9|1122.1|355
1648537200000|2022-03-29 07:00:00|1134.9|1124.1|1128.9|1118.1|1141.55|1130.75|1128.9|1118.1|199
1648540800000|2022-03-29 08:00:00|1127.9|1117.1|1132.9|1122.1|1140.02|1129.22|1127.9|1117.1|235
1648544400000|2022-03-29 09:00:00|1133.07|1122.27|1135.9|1125.1|1140.52|1129.72|1132.9|1122.1|282
1648548000000|2022-03-29 10:00:00|1136.4|1125.6|1140.02|1129.22|1140.44|1129.64|1129.9|1119.1|158
1648551600000|2022-03-29 11:00:00|1140.16|1129.36|1148.33|1137.53|1148.9|1138.1|1134.9|1124.1|323
1648555200000|2022-03-29 12:00:00|1148.4|1137.6|1163.98|1153.18|1170.65|1159.85|1145.4|1134.6|406
1648558800000|2022-03-29 13:00:00|1164.37|1153.57|1158.4|1147.6|1177.34|1166.54|1148.9|1138.1|672
1648562400000|2022-03-29 14:00:00|1158.58|1147.78|1164.4|1153.6|1167.9|1157.1|1151.9|1141.1|366
1648566000000|2022-03-29 15:00:00|1164.58|1153.78|1133.4|1122.6|1165.9|1155.1|1131.9|1121.1|370
1648569600000|2022-03-29 16:00:00|1133.13|1122.33|1137.04|1126.24|1137.22|1126.42|1107.9|1097.1|708
1648573200000|2022-03-29 17:00:00|1136.8|1126|1133.31|1122.51|1141.4|1130.6|1118.9|1108.1|704
1648576800000|2022-03-29 18:00:00|1132.9|1122.1|1130.9|1120.1|1134.29|1123.49|1122.9|1112.1|470
1648580400000|2022-03-29 19:00:00|1130.4|1119.6|1130.99|1120.19|1136.9|1126.1|1128.9|1118.1|273
1648584000000|2022-03-29 20:00:00|1130.9|1120.1|1120.67|1109.87|1130.9|1120.1|1114.8|1104|148
1648587600000|2022-03-29 21:00:00|1120.48|1109.68|1114.07|1103.27|1124.89|1114.09|1113.07|1102.27|562
1648591200000|2022-03-29 22:00:00|1112.9|1102.1|1119.4|1108.6|1121.9|1111.1|1100.9|1090.1|387
1648594800000|2022-03-29 23:00:00|1118.4|1107.6|1130.4|1119.6|1131.53|1120.73|1115.9|1105.1|216
1648598400000|2022-03-30 00:00:00|1130.01|1119.21|1123.13|1112.33|1132.9|1122.1|1110.9|1100.1|346
1648602000000|2022-03-30 01:00:00|1122.94|1112.14|1099.4|1088.6|1123.58|1112.78|1086.9|1076.1|444
1648605600000|2022-03-30 02:00:00|1099.01|1088.21|1112.9|1102.1|1113.18|1102.38|1096.4|1085.6|184
1648609200000|2022-03-30 03:00:00|1113.09|1102.29|1121.93|1111.13|1123.38|1112.58|1112.9|1102.1|197
1648612800000|2022-03-30 04:00:00|1122.9|1112.1|1118.67|1107.87|1125.9|1115.1|1110.9|1100.1|115
1648616400000|2022-03-30 05:00:00|1117.67|1106.87|1129|1118.2|1130.9|1120.1|1116.4|1105.6|170
1648620000000|2022-03-30 06:00:00|1128.8|1118|1128.84|1118.04|1133.9|1123.1|1121.9|1111.1|153
1648623600000|2022-03-30 07:00:00|1129.34|1118.54|1149.4|1138.6|1151.34|1140.54|1125.9|1115.1|198
1648627200000|2022-03-30 08:00:00|1148.9|1138.1|1162.4|1151.6|1164.52|1153.72|1137.9|1127.1|265
1648630800000|2022-03-30 09:00:00|1162.9|1152.1|1167.17|1156.37|1176.9|1166.1|1155.9|1145.1|272
1648634400000|2022-03-30 10:00:00|1166.9|1156.1|1178.9|1168.1|1189.9|1179.1|1164.9|1154.1|321
1648638000000|2022-03-30 11:00:00|1179.1|1168.3|1185.4|1174.6|1188.12|1177.32|1167.9|1157.1|301
1648641600000|2022-03-30 12:00:00|1185.5|1174.7|1181.9|1171.1|1186.56|1175.76|1173.63|1162.83|240
1648645200000|2022-03-30 13:00:00|1181.4|1170.6|1155.57|1144.77|1181.4|1170.6|1149.9|1139.1|423
1648648800000|2022-03-30 14:00:00|1156.07|1145.27|1160.18|1149.38|1168.01|1157.21|1146.9|1136.1|444
1648652400000|2022-03-30 15:00:00|1159.86|1149.06|1169.9|1159.1|1170.03|1159.23|1147.9|1137.1|325
1648656000000|2022-03-30 16:00:00|1170.03|1159.23|1163.9|1153.1|1172.42|1161.62|1161.4|1150.6|273
1648659600000|2022-03-30 17:00:00|1164.23|1153.43|1176.99|1166.19|1177.24|1166.44|1157.62|1146.82|288
1648663200000|2022-03-30 18:00:00|1177.06|1166.26|1156.9|1146.1|1180.4|1169.6|1156.9|1146.1|240
1648666800000|2022-03-30 19:00:00|1155.9|1145.1|1163.9|1153.1|1164.51|1153.71|1147.9|1137.1|406
1648670400000|2022-03-30 20:00:00|1164.25|1153.45|1176.67|1165.87|1177.57|1166.77|1155.9|1145.1|245
1648674000000|2022-03-30 21:00:00|1176.79|1165.99|1166.56|1155.76|1178.95|1168.15|1162.9|1152.1|436
1648677600000|2022-03-30 22:00:00|1166.84|1156.04|1176.4|1165.6|1178.9|1168.1|1157.9|1147.1|256
1648681200000|2022-03-30 23:00:00|1176.22|1165.42|1177.9|1167.1|1184.4|1173.6|1172.9|1162.1|177
1648684800000|2022-03-31 00:00:00|1177.4|1166.6|1193.13|1182.33|1203.4|1192.6|1171.9|1161.1|627
1648688400000|2022-03-31 01:00:00|1193.28|1182.48|1228.4|1217.6|1230.9|1220.1|1193.13|1182.33|678
1648692000000|2022-03-31 02:00:00|1228.03|1217.23|1247.4|1236.6|1249.81|1239.01|1218.67|1207.87|379
1648695600000|2022-03-31 03:00:00|1247.21|1236.41|1231.9|1221.1|1254.48|1243.68|1228.9|1218.1|444
1648699200000|2022-03-31 04:00:00|1232.9|1222.1|1222.68|1211.88|1237.9|1227.1|1218.9|1208.1|257
1648702800000|2022-03-31 05:00:00|1222.27|1211.47|1212.45|1201.65|1228.9|1218.1|1206.9|1196.1|377
1648706400000|2022-03-31 06:00:00|1212.68|1201.88|1215.01|1204.21|1216.5|1205.7|1206.9|1196.1|222
1648710000000|2022-03-31 07:00:00|1214.8|1204|1222.03|1211.23|1223.26|1212.46|1209.9|1199.1|261
1648713600000|2022-03-31 08:00:00|1221.51|1210.71|1219.25|1208.45|1223.9|1213.1|1209.66|1198.86|208
1648717200000|2022-03-31 09:00:00|1219.75|1208.95|1219.9|1209.1|1223.9|1213.1|1210.9|1200.1|196
1648720800000|2022-03-31 10:00:00|1220.2|1209.4|1223.76|1212.96|1224.24|1213.44|1214.21|1203.41|168
1648724400000|2022-03-31 11:00:00|1223.96|1213.16|1213.4|1202.6|1224.46|1213.66|1206.9|1196.1|161
1648728000000|2022-03-31 12:00:00|1213.57|1202.77|1219.6|1208.8|1227.18|1216.38|1207.9|1197.1|254
1648731600000|2022-03-31 13:00:00|1219.59|1208.79|1189.9|1179.1|1226.42|1215.62|1189.9|1179.1|576
1648735200000|2022-03-31 14:00:00|1190.4|1179.6|1172.68|1161.88|1190.4|1179.6|1139.9|1129.1|1489
1648738800000|2022-03-31 15:00:00|1169.9|1159.1|1155.4|1144.6|1176.9|1166.1|1149.9|1139.1|591
1648742400000|2022-03-31 16:00:00|1155.65|1144.85|1119.9|1109.1|1157.14|1146.34|1116.9|1106.1|935
1648746000000|2022-03-31 17:00:00|1119.4|1108.6|1129.4|1118.6|1137.9|1127.1|1118.9|1108.1|591
1648749600000|2022-03-31 18:00:00|1128.9|1118.1|1131.67|1120.87|1131.9|1121.1|1111.9|1101.1|374
1648753200000|2022-03-31 19:00:00|1131.6|1120.8|1127.9|1117.1|1132.9|1122.1|1119.71|1108.91|554
1648756800000|2022-03-31 20:00:00|1128.01|1117.21|1135.85|1125.05|1136.9|1126.1|1123.9|1113.1|349
1648760400000|2022-03-31 21:00:00|1135.56|1124.76|1136.58|1125.78|1142.35|1131.55|1132.9|1122.1|570
1648764000000|2022-03-31 22:00:00|1136.08|1125.28|1140.9|1130.1|1141.9|1131.1|1130.9|1120.1|250
1648767600000|2022-03-31 23:00:00|1140.4|1129.6|1134.3|1123.5|1142.18|1131.38|1116.9|1106.1|365
1648771200000|2022-04-01 00:00:00|1134.9|1124.1|1144.9|1134.1|1148.9|1138.1|1129.9|1119.1|406
1648774800000|2022-04-01 01:00:00|1144.4|1133.6|1119.73|1108.93|1145.4|1134.6|1116.9|1106.1|408
1648778400000|2022-04-01 02:00:00|1119.23|1108.43|1098.4|1087.6|1126.97|1116.17|1093.9|1083.1|650
1648782000000|2022-04-01 03:00:00|1099.4|1088.6|1116.9|1106.1|1116.9|1106.1|1096.08|1085.28|405
1648785600000|2022-04-01 04:00:00|1116.4|1105.6|1116.9|1106.1|1123.72|1112.92|1114.8|1104|236
1648789200000|2022-04-01 05:00:00|1117.3|1106.5|1116.4|1105.6|1121.4|1110.6|1113.9|1103.1|239
1648792800000|2022-04-01 06:00:00|1115.9|1105.1|1123.9|1113.1|1124.4|1113.6|1110.9|1100.1|165
1648796400000|2022-04-01 07:00:00|1124.46|1113.66|1132.57|1121.77|1132.9|1122.1|1124.46|1113.66|101
1648800000000|2022-04-01 08:00:00|1131.9|1121.1|1132.9|1122.1|1138.9|1128.1|1131.66|1120.86|188
1648803600000|2022-04-01 09:00:00|1133.21|1122.41|1126.21|1115.41|1135.4|1124.6|1122.1|1111.3|267
1648807200000|2022-04-01 10:00:00|1126.02|1115.22|1130.9|1120.1|1130.9|1120.1|1121.9|1111.1|269
1648810800000|2022-04-01 11:00:00|1131.9|1121.1|1125.67|1114.87|1134.3|1123.5|1122.9|1112.1|197
1648814400000|2022-04-01 12:00:00|1125.9|1115.1|1131.9|1121.1|1135.16|1124.36|1105.9|1095.1|838
1648818000000|2022-04-01 13:00:00|1132|1121.2|1144.9|1134.1|1151.95|1141.15|1131.4|1120.6|420
1648821600000|2022-04-01 14:00:00|1145.14|1134.34|1184.4|1173.6|1185.9|1175.1|1143.9|1133.1|447
1648825200000|2022-04-01 15:00:00|1184.33|1173.53|1184.56|1173.76|1189.9|1179.1|1175.9|1165.1|600
1648828800000|2022-04-01 16:00:00|1184.9|1174.1|1184.81|1174.01|1197.9|1187.1|1182.49|1171.69|386
1648832400000|2022-04-01 17:00:00|1184.98|1174.18|1212.9|1202.1|1213.34|1202.54|1182.9|1172.1|385
1648836000000|2022-04-01 18:00:00|1213.26|1202.46|1202.9|1192.1|1213.92|1203.12|1198.9|1188.1|387
1648839600000|2022-04-01 19:00:00|1202.78|1191.98|1196.9|1186.1|1203.9|1193.1|1189.9|1179.1|394
1648843200000|2022-04-01 20:00:00|1196.4|1185.6|1178.38|1167.58|1196.9|1186.1|1174.9|1164.1|906
1648879200000|2022-04-02 06:00:00|1187.44|1176.64|1188.33|1177.53|1190.38|1179.58|1187.44|1176.64|109
1648882800000|2022-04-02 07:00:00|1188.3|1177.5|1188.4|1177.6|1192.44|1181.64|1183.9|1173.1|1707
1648886400000|2022-04-02 08:00:00|1188.79|1177.99|1199.43|1188.63|1200.92|1190.12|1184.81|1174.01|2695
1648890000000|2022-04-02 09:00:00|1199.49|1188.69|1203.72|1192.92|1204.02|1193.22|1196.87|1186.07|2750
1648893600000|2022-04-02 10:00:00|1203.49|1192.69|1198.91|1188.11|1204.06|1193.26|1189.89|1179.09|1680
1648897200000|2022-04-02 11:00:00|1199.3|1188.5|1191.9|1181.1|1202.93|1192.13|1191.89|1181.09|3090
1648900800000|2022-04-02 12:00:00|1191.92|1181.12|1193.05|1182.25|1206.95|1196.15|1172.98|1162.18|4802
1648904400000|2022-04-02 13:00:00|1193.04|1182.24|1187.71|1176.91|1200.38|1189.58|1185.33|1174.53|2490
1648908000000|2022-04-02 14:00:00|1187.51|1176.71|1180.28|1169.48|1193.45|1182.65|1177.89|1167.09|2338
1648911600000|2022-04-02 15:00:00|1180.12|1169.32|1164.62|1153.82|1180.4|1169.6|1149.45|1138.65|4543
1648915200000|2022-04-02 16:00:00|1164.47|1153.67|1177.56|1166.76|1183.91|1173.11|1158.91|1148.11|4208
1648918800000|2022-04-02 17:00:00|1178.05|1167.25|1184.34|1173.54|1187.15|1176.35|1172.89|1162.09|3945
1648922400000|2022-04-02 18:00:00|1184.72|1173.92|1162.86|1152.06|1186.3|1175.5|1152.91|1142.11|4873
1648926000000|2022-04-02 19:00:00|1162.62|1151.82|1174.38|1163.58|1183.55|1172.75|1161.34|1150.54|3314
1648929600000|2022-04-02 20:00:00|1174.18|1163.38|1180.43|1169.63|1183.41|1172.61|1169.49|1158.69|3064
1648933200000|2022-04-02 21:00:00|1180.47|1169.67|1192.4|1181.6|1193.07|1182.27|1172.92|1162.12|1961
1648936800000|2022-04-02 22:00:00|1192.57|1181.77|1187.63|1176.83|1196.72|1185.92|1179.79|1168.99|2714
1648940400000|2022-04-02 23:00:00|1187.47|1176.67|1182.89|1172.09|1187.86|1177.06|1182.58|1171.78|243
1648944000000|2022-04-03 00:00:00|1169.95|1159.15|1194.13|1183.33|1196.4|1185.6|1168.41|1157.61|3986
1648947600000|2022-04-03 01:00:00|1194.03|1183.23|1179.23|1168.43|1194.52|1183.72|1152.4|1141.6|3933
1648951200000|2022-04-03 02:00:00|1178.9|1168.1|1176.87|1166.07|1189.57|1178.77|1172.05|1161.25|3719
1648954800000|2022-04-03 03:00:00|1176.62|1165.82|1199.82|1189.02|1200.58|1189.78|1172.19|1161.39|3916
1648958400000|2022-04-03 04:00:00|1199.83|1189.03|1202.8|1192|1208.82|1198.02|1193.27|1182.47|2631
1648962000000|2022-04-03 05:00:00|1203.13|1192.33|1193.85|1183.05|1203.14|1192.34|1190.72|1179.92|1474
1648965600000|2022-04-03 06:00:00|1193.87|1183.07|1201.4|1190.6|1202.37|1191.57|1190.35|1179.55|1928
1648969200000|2022-04-03 07:00:00|1201.47|1190.67|1197.49|1186.69|1202.06|1191.26|1189.88|1179.08|1692
1648972800000|2022-04-03 08:00:00|1197.65|1186.85|1185.36|1174.56|1202.48|1191.68|1181.43|1170.63|1864
1648976400000|2022-04-03 09:00:00|1185.59|1174.79|1193.73|1182.93|1201.63|1190.83|1180.47|1169.67|2562
1648980000000|2022-04-03 10:00:00|1193.56|1182.76|1185.73|1174.93|1196.99|1186.19|1181.92|1171.12|2965
1648983600000|2022-04-03 11:00:00|1185.52|1174.72|1187.29|1176.49|1193.95|1183.15|1173.91|1163.11|1683
1648987200000|2022-04-03 12:00:00|1187.53|1176.73|1192.81|1182.01|1200.46|1189.66|1183.41|1172.61|3090
1648990800000|2022-04-03 13:00:00|1192.75|1181.95|1184.33|1173.53|1199.82|1189.02|1184.26|1173.46|2794
1648994400000|2022-04-03 14:00:00|1184.56|1173.76|1193.97|1183.17|1193.97|1183.17|1179.5|1168.7|1426
1648998000000|2022-04-03 15:00:00|1194.46|1183.66|1186.78|1175.98|1199.99|1189.19|1183.3|1172.5|1624
1649001600000|2022-04-03 16:00:00|1186.57|1175.77|1181.13|1170.33|1191.65|1180.85|1176.45|1165.65|3240
1649005200000|2022-04-03 17:00:00|1181.34|1170.54|1172.54|1161.74|1184.13|1173.33|1170.23|1159.43|2189
1649008800000|2022-04-03 18:00:00|1172.53|1161.73|1174.38|1163.58|1178.87|1168.07|1165.38|1154.58|911
1649012400000|2022-04-03 19:00:00|1174.27|1163.47|1176.99|1164.69|1180.64|1169.84|1171.26|1160.46|1852
1649016000000|2022-04-03 20:00:00|1177|1164.7|1178.02|1165.72|1183|1170.7|1174.85|1162.55|1900
1649019600000|2022-04-03 21:00:00|1177.66|1165.36|1189.11|1178.31|1189.11|1178.31|1177.4|1165.32|207
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1193.21|1182.41|1205.9|1195.1|1187.9|1177.1|377
1649026800000|2022-04-03 23:00:00|1193.9|1183.1|1192.9|1182.1|1197.31|1186.51|1185.69|1174.89|214
1649030400000|2022-04-04 00:00:00|1193.22|1182.42|1171.64|1160.84|1193.4|1182.6|1169.9|1159.1|429
1649034000000|2022-04-04 01:00:00|1172.01|1161.21|1176.67|1165.87|1180.9|1170.1|1168.51|1157.71|228
1649037600000|2022-04-04 02:00:00|1176.4|1165.6|1185.1|1174.3|1185.9|1175.1|1168.9|1158.1|220
1649041200000|2022-04-04 03:00:00|1185.11|1174.31|1174.94|1164.14|1189.94|1179.14|1174.9|1164.1|145
1649044800000|2022-04-04 04:00:00|1175.35|1164.55|1175.9|1165.1|1184.14|1173.34|1168.9|1158.1|317
1649048400000|2022-04-04 05:00:00|1175.62|1164.82|1188.9|1178.1|1188.9|1178.1|1174.9|1164.1|164
1649052000000|2022-04-04 06:00:00|1188.4|1177.6|1193.4|1182.6|1194.9|1184.1|1184.9|1174.1|167
1649055600000|2022-04-04 07:00:00|1193.9|1183.1|1197.11|1186.31|1203.4|1192.6|1189.9|1179.1|217
1649059200000|2022-04-04 08:00:00|1196.61|1185.81|1201.95|1191.15|1201.95|1191.15|1190.89|1180.09|278
1649062800000|2022-04-04 09:00:00|1201.55|1190.75|1194.9|1184.1|1220.9|1210.1|1191.25|1180.45|351
1649066400000|2022-04-04 10:00:00|1195.9|1185.1|1190.1|1179.3|1197.94|1187.14|1180.9|1170.1|485
1649070000000|2022-04-04 11:00:00|1189.9|1179.1|1214.4|1203.6|1218.9|1208.1|1185.51|1174.71|268
1649073600000|2022-04-04 12:00:00|1213.9|1203.1|1197.4|1186.6|1216|1205.2|1189.27|1178.47|295
1649077200000|2022-04-04 13:00:00|1197.54|1186.74|1191.4|1180.6|1203.9|1193.1|1185.9|1175.1|412
1649080800000|2022-04-04 14:00:00|1189.9|1179.1|1173.4|1162.6|1200.4|1189.6|1171.9|1161.1|448
1649084400000|2022-04-04 15:00:00|1172.99|1162.19|1129.4|1118.6|1174.9|1164.1|1127.9|1117.1|696
1649088000000|2022-04-04 16:00:00|1128.99|1118.19|1143.37|1132.57|1145.94|1135.14|1125.9|1115.1|358
1649091600000|2022-04-04 17:00:00|1141.9|1131.1|1119.9|1109.1|1143.92|1133.12|1111.9|1101.1|472
1649095200000|2022-04-04 18:00:00|1118.9|1108.1|1132.69|1121.89|1134.7|1123.9|1110.9|1100.1|408
1649098800000|2022-04-04 19:00:00|1133.06|1122.26|1145.9|1135.1|1147.3|1136.5|1133.06|1122.26|289
1649102400000|2022-04-04 20:00:00|1146.4|1135.6|1150.77|1139.97|1152.9|1142.1|1136.9|1126.1|265
1649106000000|2022-04-04 21:00:00|1150.96|1140.16|1153.5|1142.7|1157.1|1146.3|1146.9|1136.1|436
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1155.9|1145.1|1163.01|1152.21|1147.9|1137.1|210
1649113200000|2022-04-04 23:00:00|1155.99|1145.19|1161|1150.2|1161|1150.2|1153.77|1142.97|300
1649116800000|2022-04-05 00:00:00|1161.32|1150.52|1163.9|1153.1|1165.96|1155.16|1152.9|1142.1|482
1649120400000|2022-04-05 01:00:00|1163.23|1152.43|1172.9|1162.1|1172.9|1162.1|1163.23|1152.43|183
1649124000000|2022-04-05 02:00:00|1172.99|1162.19|1182.95|1172.15|1188.32|1177.52|1172.99|1162.19|221
1649127600000|2022-04-05 03:00:00|1183.9|1173.1|1186.49|1175.69|1191.9|1181.1|1183.9|1173.1|227
1649131200000|2022-04-05 04:00:00|1186.78|1175.98|1188.97|1178.17|1194.64|1183.84|1185.4|1174.6|1395
1649134800000|2022-04-05 05:00:00|1189.9|1179.1|1171.9|1161.1|1193.36|1182.56|1171.9|1161.1|150
1649138400000|2022-04-05 06:00:00|1169.9|1159.1|1166.4|1155.6|1174.9|1164.1|1161.61|1150.81|95
1649142000000|2022-04-05 07:00:00|1166.9|1156.1|1172.94|1162.14|1174.68|1163.88|1165.61|1154.81|86
1649145600000|2022-04-05 08:00:00|1173.9|1163.1|1172.3|1161.5|1174.9|1164.1|1166.4|1155.6|81
1649149200000|2022-04-05 09:00:00|1171.9|1161.1|1167.63|1156.83|1176|1165.2|1167.28|1156.48|82
1649152800000|2022-04-05 10:00:00|1165.9|1155.1|1169.9|1159.1|1170.45|1159.65|1160.9|1150.1|85
1649156400000|2022-04-05 11:00:00|1170.4|1159.6|1172.77|1161.97|1175.4|1164.6|1166.4|1155.6|89
1649160000000|2022-04-05 12:00:00|1172.9|1162.1|1172.4|1161.6|1185.9|1175.1|1172.4|1161.6|160
1649163600000|2022-04-05 13:00:00|1171.9|1161.1|1157.57|1146.77|1174.22|1163.42|1150.4|1139.6|362
1649167200000|2022-04-05 14:00:00|1157.93|1147.13|1149.4|1138.6|1161.25|1150.45|1138.9|1128.1|416
1649170800000|2022-04-05 15:00:00|1148.9|1138.1|1146.87|1136.07|1152.9|1142.1|1141.9|1131.1|151
1649174400000|2022-04-05 16:00:00|1147.37|1136.57|1142.29|1131.49|1153.9|1143.1|1134.24|1123.44|275
1649178000000|2022-04-05 17:00:00|1142.68|1131.88|1139.4|1128.6|1150.9|1140.1|1138.32|1127.52|140
1649181600000|2022-04-05 18:00:00|1139.22|1128.42|1137.9|1127.1|1140.9|1130.1|1136.9|1126.1|135
1649185200000|2022-04-05 19:00:00|1137.59|1126.79|1138.09|1127.29|1138.09|1127.29|1121.9|1111.1|226
1649188800000|2022-04-05 20:00:00|1137.9|1127.1|1127.1|1116.3|1137.9|1127.1|1119.69|1108.89|322
1649192400000|2022-04-05 21:00:00|1127.32|1116.52|1134.4|1123.6|1134.4|1123.6|1124.28|1113.48|420
1649196000000|2022-04-05 22:00:00|1134.9|1124.1|1126.9|1116.1|1136.9|1126.1|1126.9|1116.1|107
1649199600000|2022-04-05 23:00:00|1127.18|1116.38|1116.4|1105.6|1127.4|1116.6|1110.9|1100.1|231
1649203200000|2022-04-06 00:00:00|1115.9|1105.1|1088.4|1077.6|1115.9|1105.1|1060.9|1050.1|1236
1649206800000|2022-04-06 01:00:00|1088.07|1077.27|1095.9|1085.1|1100.4|1089.6|1086.4|1075.6|441
1649210400000|2022-04-06 02:00:00|1095.78|1084.98|1093.69|1082.89|1103.16|1092.36|1093.69|1082.89|350
1649214000000|2022-04-06 03:00:00|1092.9|1082.1|1084.9|1074.1|1093.06|1082.26|1083.59|1072.79|105
1649217600000|2022-04-06 04:00:00|1085.31|1074.51|1098.4|1087.6|1098.9|1088.1|1079.56|1068.76|197
1649221200000|2022-04-06 05:00:00|1097.9|1087.1|1101.94|1091.14|1103.9|1093.1|1096.72|1085.92|112
1649224800000|2022-04-06 06:00:00|1101.52|1090.72|1103.16|1092.36|1103.16|1092.36|1093.76|1082.96|149
1649228400000|2022-04-06 07:00:00|1103.9|1093.1|1094.4|1083.6|1106.4|1095.6|1091.9|1081.1|111
1649232000000|2022-04-06 08:00:00|1093.9|1083.1|1099.9|1089.1|1103.16|1092.36|1089.8|1079|161
1649235600000|2022-04-06 09:00:00|1099.4|1088.6|1090.48|1079.68|1099.4|1088.6|1080.9|1070.1|239
1649239200000|2022-04-06 10:00:00|1090.87|1080.07|1068.23|1057.43|1090.87|1080.07|1067.61|1056.81|598
1649242800000|2022-04-06 11:00:00|1068.24|1057.44|1064.4|1053.6|1070.97|1060.17|1052.78|1041.98|991
1649246400000|2022-04-06 12:00:00|1063.9|1053.1|1068.02|1057.22|1073.9|1063.1|1058.76|1047.96|535
1649250000000|2022-04-06 13:00:00|1067.37|1056.57|1042.9|1032.1|1077.9|1067.1|1042.9|1032.1|769
1649253600000|2022-04-06 14:00:00|1042.4|1031.6|1043.81|1033.01|1050.9|1040.1|1026.9|1016.1|536
1649257200000|2022-04-06 15:00:00|1042.9|1032.1|1044.26|1033.46|1045.9|1035.1|1021.9|1011.1|447
1649260800000|2022-04-06 16:00:00|1044.2|1033.4|1028.44|1017.64|1048.27|1037.47|1016.9|1006.1|669
1649264400000|2022-04-06 17:00:00|1027.94|1017.14|1030.79|1019.99|1033.52|1022.72|1012.82|1002.02|446
1649268000000|2022-04-06 18:00:00|1029.9|1019.1|1037.9|1027.1|1044.9|1034.1|1012.77|1001.97|685
1649271600000|2022-04-06 19:00:00|1038.4|1027.6|1033.9|1023.1|1039.9|1029.1|1025.4|1014.6|277
1649275200000|2022-04-06 20:00:00|1033.4|1022.6|1035.09|1024.29|1039.9|1029.1|1030.69|1019.89|373
1649278800000|2022-04-06 21:00:00|1034.98|1024.18|1035.3|1024.5|1038.9|1028.1|1032.09|1021.29|580
1649282400000|2022-04-06 22:00:00|1034.8|1024|1016.79|1005.99|1035.23|1024.43|1016.67|1005.87|308
1649286000000|2022-04-06 23:00:00|1016.9|1006.1|1001.7|990.9|1023.46|1012.66|997.3|986.5|573
1649289600000|2022-04-07 00:00:00|1001.29|990.49|994.9|984.1|1017.8|1007|987.9|977.1|548
1649293200000|2022-04-07 01:00:00|994.31|983.51|1005.28|994.48|1007.26|996.46|994.18|983.38|415
1649296800000|2022-04-07 02:00:00|1005.3|994.5|1007.02|996.22|1008.84|998.04|995.12|984.32|254
1649300400000|2022-04-07 03:00:00|1006.52|995.72|1001.9|991.1|1008.4|997.6|996.51|985.71|249
1649304000000|2022-04-07 04:00:00|1002.4|991.6|1010.81|1000.01|1011.01|1000.21|1000.4|989.6|141
1649307600000|2022-04-07 05:00:00|1010.31|999.51|1012.9|1002.1|1013.02|1002.22|1002.9|992.1|129
1649311200000|2022-04-07 06:00:00|1013.4|1002.6|1016.05|1005.25|1017.74|1006.94|1006.48|995.68|96
1649314800000|2022-04-07 07:00:00|1016.4|1005.6|1019.4|1008.6|1023.9|1013.1|1016.4|1005.6|93
1649318400000|2022-04-07 08:00:00|1019.9|1009.1|1021.4|1010.6|1022.69|1011.89|1017.9|1007.1|102
1649322000000|2022-04-07 09:00:00|1020.44|1009.64|1015.9|1005.1|1020.45|1009.65|1005.6|994.8|131
1649325600000|2022-04-07 10:00:00|1015.74|1004.94|1014.9|1004.1|1016.52|1005.72|1011.07|1000.27|81
1649329200000|2022-04-07 11:00:00|1015.69|1004.89|1028.6|1017.8|1032.87|1022.07|1013.52|1002.72|298
1649332800000|2022-04-07 12:00:00|1028.61|1017.81|1018.4|1007.6|1034.46|1023.66|1017.59|1006.79|179
1649336400000|2022-04-07 13:00:00|1018.9|1008.1|1023.9|1013.1|1024.4|1013.6|1010.4|999.6|236
1649340000000|2022-04-07 14:00:00|1023.13|1012.33|1008.4|997.6|1025.9|1015.1|1005.81|995.01|252
1649343600000|2022-04-07 15:00:00|1008.72|997.92|1012.87|1002.07|1014.58|1003.78|995.67|984.87|331
1649347200000|2022-04-07 16:00:00|1012.34|1001.54|1021.01|1010.21|1022.29|1011.49|1011.4|1000.6|261
1649350800000|2022-04-07 17:00:00|1021.51|1010.71|1020.18|1009.38|1023.9|1013.1|1013.74|1002.94|216
1649354400000|2022-04-07 18:00:00|1020.68|1009.88|1026.17|1015.37|1026.75|1015.95|1018.4|1007.6|175
1649358000000|2022-04-07 19:00:00|1026.26|1015.46|1020.65|1009.85|1028.95|1018.15|1020.65|1009.85|136
1649361600000|2022-04-07 20:00:00|1020.9|1010.1|1033.85|1023.05|1034.9|1024.1|1018.96|1008.16|127
1649365200000|2022-04-07 21:00:00|1033.95|1023.15|1036.52|1025.72|1039.9|1029.1|1024.51|1013.71|417
1649368800000|2022-04-07 22:00:00|1036.75|1025.95|1047.73|1036.93|1048.31|1037.51|1034.1|1023.3|530
1649372400000|2022-04-07 23:00:00|1047.51|1036.71|1050.46|1039.66|1059.39|1048.59|1046.68|1035.88|270
1649376000000|2022-04-08 00:00:00|1050.17|1039.37|1045.67|1034.87|1056.71|1045.91|1045.25|1034.45|334
1649379600000|2022-04-08 01:00:00|1043.9|1033.1|1052.9|1042.1|1055.53|1044.73|1042.29|1031.49|300
1649383200000|2022-04-08 02:00:00|1052.73|1041.93|1053.4|1042.6|1056.9|1046.1|1050.4|1039.6|177
1649386800000|2022-04-08 03:00:00|1052.9|1042.1|1053.75|1042.95|1055.9|1045.1|1049.64|1038.84|216
1649390400000|2022-04-08 04:00:00|1053.76|1042.96|1053.9|1043.1|1057.25|1046.45|1049.9|1039.1|130
1649394000000|2022-04-08 05:00:00|1053.71|1042.91|1053.9|1043.1|1059.4|1048.6|1050.9|1040.1|132
1649397600000|2022-04-08 06:00:00|1054.9|1044.1|1049.4|1038.6|1054.9|1044.1|1045.65|1034.85|318
1649401200000|2022-04-08 07:00:00|1049.62|1038.82|1054.9|1044.1|1056.21|1045.41|1038.87|1028.07|402
1649404800000|2022-04-08 08:00:00|1055.9|1045.1|1043.9|1033.1|1056.3|1045.5|1043.9|1033.1|381
1649408400000|2022-04-08 09:00:00|1043.78|1032.98|1042.31|1031.51|1045.9|1035.1|1036.9|1026.1|144
1649412000000|2022-04-08 10:00:00|1042.55|1031.75|1027.9|1017.1|1043.19|1032.39|1027.9|1017.1|97
1649415600000|2022-04-08 11:00:00|1028.9|1018.1|1013.83|1003.03|1028.9|1018.1|1012.9|1002.1|484
1649419200000|2022-04-08 12:00:00|1012.9|1002.1|1004.62|993.82|1017.9|1007.1|1002.9|992.1|240
1649422800000|2022-04-08 13:00:00|1004.4|993.6|1008.08|997.28|1009.15|998.35|997.9|987.1|329
1649426400000|2022-04-08 14:00:00|1007.51|996.71|1029.07|1018.27|1030.9|1020.1|1007.14|996.34|437
1649430000000|2022-04-08 15:00:00|1028.9|1018.1|1023.4|1012.6|1034.15|1023.35|1022.74|1011.94|244
1649433600000|2022-04-08 16:00:00|1023.61|1012.81|1012.75|1001.95|1028.4|1017.6|1011.25|1000.45|244
1649437200000|2022-04-08 17:00:00|1012.76|1001.96|992.69|981.89|1013.4|1002.6|983.67|972.87|388
1649440800000|2022-04-08 18:00:00|992.82|982.02|999.4|988.6|1004.55|993.75|983.9|973.1|372
1649444400000|2022-04-08 19:00:00|999.09|988.29|987.73|976.93|1003.4|992.6|986.49|975.69|195
1649448000000|2022-04-08 20:00:00|988.4|977.6|994.91|984.11|997.93|987.13|985.15|974.35|1092
1649487600000|2022-04-09 07:00:00|998.07|987.27|1000.26|989.46|1001.85|991.05|990.87|980.07|1954
1649491200000|2022-04-09 08:00:00|1000.13|989.33|999.94|989.14|1002.83|992.03|993.95|983.15|1765
1649494800000|2022-04-09 09:00:00|999.95|989.15|998.78|987.98|1002.4|991.6|996.61|985.81|1920
1649498400000|2022-04-09 10:00:00|998.79|987.99|999.84|989.04|999.9|989.1|988.57|977.77|2497
1649502000000|2022-04-09 11:00:00|999.83|989.03|1000.23|989.43|1002.33|991.53|997.31|986.51|1732
1649505600000|2022-04-09 12:00:00|1000.4|989.6|1002.32|991.52|1004.23|993.43|996.91|986.11|1879
1649509200000|2022-04-09 13:00:00|1002.49|991.69|1001.83|991.03|1006.1|995.3|999.92|989.12|1604
1649512800000|2022-04-09 14:00:00|1001.84|991.04|999.11|988.31|1005.35|994.55|993.04|982.24|1706
1649516400000|2022-04-09 15:00:00|999.14|988.34|986.08|975.28|1002.63|991.83|984.71|973.91|1893
1649520000000|2022-04-09 16:00:00|986.17|975.37|995.99|985.19|1001.28|990.48|985.7|974.9|1554
1649523600000|2022-04-09 17:00:00|996.08|985.28|1008.83|998.03|1009.04|998.24|994.1|983.3|2097
1649527200000|2022-04-09 18:00:00|1008.76|997.96|1004.22|993.42|1009.84|999.04|1000.41|989.61|1241
1649530800000|2022-04-09 19:00:00|1004.21|993.41|1003.76|992.96|1008.92|998.12|1003.13|992.33|2536
1649534400000|2022-04-09 20:00:00|1003.54|992.74|1000.67|989.87|1011.83|1001.03|999.97|989.17|2335
1649538000000|2022-04-09 21:00:00|999.29|988.49|1006.06|995.26|1008.86|998.06|998.11|987.31|1706
1649541600000|2022-04-09 22:00:00|1005.96|995.16|1004.62|993.82|1009.25|998.45|1003.04|992.24|1697
1649545200000|2022-04-09 23:00:00|1004.57|993.77|1010.75|999.95|1013.8|1003|1001.59|990.79|1720
1649548800000|2022-04-10 00:00:00|1010.71|999.91|1003.05|992.25|1011.66|1000.86|1002.08|991.28|1582
1649552400000|2022-04-10 01:00:00|1003.17|992.37|1006.83|996.03|1011.03|1000.23|1001.89|991.09|1820
1649556000000|2022-04-10 02:00:00|1006.85|996.05|1012.37|1001.57|1012.37|1001.57|1005.6|994.8|1265
1649559600000|2022-04-10 03:00:00|1012.24|1001.44|1012.61|1001.81|1018.35|1007.55|1009.64|998.84|1273
1649563200000|2022-04-10 04:00:00|1012.65|1001.85|1012.1|1001.3|1014.08|1003.28|1010.2|999.4|696
1649566800000|2022-04-10 05:00:00|1011.96|1001.16|1008.74|997.94|1014.8|1004|1008.43|997.63|1010
1649570400000|2022-04-10 06:00:00|1008.73|997.93|1014.32|1003.52|1017.26|1006.46|1008.5|997.7|1087
1649574000000|2022-04-10 07:00:00|1014.25|1003.45|1011.02|1000.22|1015.5|1004.7|1004.08|993.28|939
1649577600000|2022-04-10 08:00:00|1011.2|1000.4|1008.01|997.21|1012.82|1002.02|1003.1|992.3|990
1649581200000|2022-04-10 09:00:00|1007.96|997.16|1005.51|994.71|1008.43|997.63|1002.32|991.52|987
1649584800000|2022-04-10 10:00:00|1005.46|994.66|1006.75|995.95|1010.08|999.28|1002.22|991.42|1416
1649588400000|2022-04-10 11:00:00|1006.67|995.87|1012.19|1001.39|1012.82|1002.02|1004.52|993.72|1019
1649592000000|2022-04-10 12:00:00|1012.13|1001.33|1005.4|994.6|1016.99|1006.19|1004.03|993.23|1146
1649595600000|2022-04-10 13:00:00|1005.41|994.61|1003.64|992.84|1006.1|995.3|999.02|988.22|761
1649599200000|2022-04-10 14:00:00|1003.44|992.64|1012.44|1001.64|1013.9|1003.1|1002.47|991.67|1611
1649602800000|2022-04-10 15:00:00|1012.4|1001.6|1011.73|1000.93|1016.55|1005.75|1009.61|998.81|1550
1649606400000|2022-04-10 16:00:00|1011.81|1001.01|1026.16|1015.36|1026.27|1015.47|1010.56|999.76|1872
1649610000000|2022-04-10 17:00:00|1026.33|1015.53|1030.57|1019.77|1036.23|1025.43|1026.33|1015.53|1880
1649613600000|2022-04-10 18:00:00|1030.55|1019.75|1028.89|1018.09|1036.77|1025.97|1028.54|1017.74|810
1649617200000|2022-04-10 19:00:00|1028.77|1017.97|1032.31|1020.01|1035.52|1023.22|1026.85|1016.05|752
1649620800000|2022-04-10 20:00:00|1032.58|1020.28|1028.99|1016.69|1036.82|1024.52|1028.99|1016.69|868
1649624400000|2022-04-10 21:00:00|1028.96|1016.66|1018.2|1007.4|1030.7|1018.4|1017.97|1007.17|484
1649628000000|2022-04-10 22:00:00|1018.15|1007.35|999.93|989.13|1020.96|1010.16|993.23|982.43|1114
1649631600000|2022-04-10 23:00:00|999.84|989.04|994|983.2|1005.21|994.41|988.9|978.1|1014
1649635200000|2022-04-11 00:00:00|993.9|983.1|992.4|981.6|994.4|983.6|977.65|966.85|1583
1649638800000|2022-04-11 01:00:00|992.25|981.45|980.74|969.94|994.08|983.28|980.05|969.25|779
1649642400000|2022-04-11 02:00:00|980.1|969.3|970.9|960.1|984.9|974.1|968.9|958.1|938
1649646000000|2022-04-11 03:00:00|971.07|960.27|972.74|961.94|976.75|965.95|968.1|957.3|841
1649649600000|2022-04-11 04:00:00|972.69|961.89|977.61|966.81|977.9|967.1|969.69|958.89|470
1649653200000|2022-04-11 05:00:00|977.81|967.01|976.9|966.1|979.9|969.1|975.33|964.53|412
1649656800000|2022-04-11 06:00:00|977.05|966.25|974.53|963.73|977.2|966.4|968.1|957.3|393
1649660400000|2022-04-11 07:00:00|974.75|963.95|977.02|966.22|979.53|968.73|970.9|960.1|573
1649664000000|2022-04-11 08:00:00|977.03|966.23|969.9|959.1|979|968.2|962.9|952.1|580
1649667600000|2022-04-11 09:00:00|969.1|958.3|931.19|920.39|969.92|959.12|931.19|920.39|1220
1649671200000|2022-04-11 10:00:00|931.69|920.89|937.4|926.6|941.8|931|927.9|917.1|1310
1649674800000|2022-04-11 11:00:00|937.75|926.95|932.85|922.05|939.9|929.1|927|916.2|1112
1649678400000|2022-04-11 12:00:00|933.1|922.3|939.85|929.05|943.9|933.1|930.15|919.35|788
1649682000000|2022-04-11 13:00:00|939.4|928.6|937.9|927.1|941.63|930.83|924.9|914.1|1338
1649685600000|2022-04-11 14:00:00|937.73|926.93|926.71|915.91|940.9|930.1|925.05|914.25|995
1649689200000|2022-04-11 15:00:00|926.8|916|923.02|912.22|939.9|929.1|922.95|912.15|791
1649692800000|2022-04-11 16:00:00|922.95|912.15|928.9|918.1|932.1|921.3|917.6|906.8|970
1649696400000|2022-04-11 17:00:00|929.02|918.22|931.65|920.85|932.77|921.97|918.37|907.57|743
1649700000000|2022-04-11 18:00:00|931.55|920.75|931.9|921.1|932.49|921.69|923.07|912.27|486
1649703600000|2022-04-11 19:00:00|932.1|921.3|919.8|909|932.8|922|916.79|905.99|879
1649707200000|2022-04-11 20:00:00|919.9|909.1|912.37|901.57|922.3|911.5|908|897.2|1179
1649710800000|2022-04-11 21:00:00|912.29|901.49|900.9|890.1|916.3|905.5|899.05|888.25|1043
1649714400000|2022-04-11 22:00:00|900.5|889.7|909.4|898.6|915.5|904.7|895.91|885.11|1189
1649718000000|2022-04-11 23:00:00|909.28|898.48|903.75|892.95|913.05|902.25|899.9|889.1|647
1649721600000|2022-04-12 00:00:00|903.9|893.1|911.8|901|917.2|906.4|899.03|888.23|846
1649725200000|2022-04-12 01:00:00|911.7|900.9|915.2|904.4|918.9|908.1|909.35|898.55|515
1649728800000|2022-04-12 02:00:00|915.85|905.05|912.07|901.27|917.47|906.67|907.53|896.73|668
1649732400000|2022-04-12 03:00:00|912.28|901.48|917.12|906.32|917.12|906.32|910.9|900.1|354
1649736000000|2022-04-12 04:00:00|917.14|906.34|926.4|915.6|929.25|918.45|914.9|904.1|378
1649739600000|2022-04-12 05:00:00|926.62|915.82|935.95|925.15|936.33|925.53|925.25|914.45|437
1649743200000|2022-04-12 06:00:00|936|925.2|929.9|919.1|936.48|925.68|926.85|916.05|551
1649746800000|2022-04-12 07:00:00|929.25|918.45|935.9|925.1|935.9|925.1|926.9|916.1|621
1649750400000|2022-04-12 08:00:00|935.98|925.18|938.53|927.73|942.85|932.05|934.64|923.84|656
1649754000000|2022-04-12 09:00:00|938.9|928.1|939.28|928.48|939.65|928.85|933.9|923.1|523
1649757600000|2022-04-12 10:00:00|939.04|928.24|940.7|929.9|941.97|931.17|934.9|924.1|489
1649761200000|2022-04-12 11:00:00|940.66|929.86|945.98|935.18|948.5|937.7|939.9|929.1|547
1649764800000|2022-04-12 12:00:00|946.1|935.3|954.15|943.35|954.54|943.74|935.05|924.25|1277
1649768400000|2022-04-12 13:00:00|954.41|943.61|942.9|932.1|954.72|943.92|942.9|932.1|1022
1649772000000|2022-04-12 14:00:00|943.4|932.6|927.9|917.1|943.9|933.1|926|915.2|1019
1649775600000|2022-04-12 15:00:00|927.05|916.25|934.9|924.1|941.34|930.54|927.05|916.25|553
1649779200000|2022-04-12 16:00:00|935.55|924.75|934.08|923.28|941.24|930.44|930.77|919.97|873
1649782800000|2022-04-12 17:00:00|934.3|923.5|932.15|921.35|937.88|927.08|929.9|919.1|645
1649786400000|2022-04-12 18:00:00|932.1|921.3|920.48|909.68|934.75|923.95|920.25|909.45|795
1649790000000|2022-04-12 19:00:00|920.55|909.75|914.6|903.8|922.9|912.1|913.54|902.74|515
1649793600000|2022-04-12 20:00:00|914.9|904.1|918.97|908.17|923.4|912.6|912.9|902.1|614
1649797200000|2022-04-12 21:00:00|918.98|908.18|928.4|917.6|928.73|917.93|918.91|908.11|635
1649800800000|2022-04-12 22:00:00|927.9|917.1|928.89|918.09|930.34|919.54|919.9|909.1|674
1649804400000|2022-04-12 23:00:00|928.9|918.1|937.78|926.98|940.9|930.1|928.35|917.55|602
1649808000000|2022-04-13 00:00:00|937.8|927|938.05|927.25|942.85|932.05|935.05|924.25|581
1649811600000|2022-04-13 01:00:00|937.9|927.1|941.77|930.97|942.12|931.32|931.9|921.1|671
1649815200000|2022-04-13 02:00:00|941.7|930.9|942.9|932.1|948.4|937.6|937.9|927.1|816
1649818800000|2022-04-13 03:00:00|942.86|932.06|946.9|936.1|949.8|939|942.05|931.25|571
1649822400000|2022-04-13 04:00:00|947.1|936.3|952.72|941.92|952.9|942.1|941.95|931.15|577
1649826000000|2022-04-13 05:00:00|952.62|941.82|956.67|945.87|957.4|946.6|950.88|940.08|444
1649829600000|2022-04-13 06:00:00|956.73|945.93|950.35|939.55|957.9|947.1|948.61|937.81|2212
1649833200000|2022-04-13 07:00:00|950.5|939.7|957.75|946.95|959.4|948.6|948.9|938.1|620
1649836800000|2022-04-13 08:00:00|957.85|947.05|954.9|944.1|959.75|948.95|953.9|943.1|450
1649840400000|2022-04-13 09:00:00|955.06|944.26|952.55|941.75|957.83|947.03|952.2|941.4|550
1649844000000|2022-04-13 10:00:00|952.9|942.1|941.32|930.52|954.56|943.76|939.05|928.25|818
1649847600000|2022-04-13 11:00:00|941.1|930.3|937.5|926.7|948.72|937.92|936.78|925.98|662
1649851200000|2022-04-13 12:00:00|937.73|926.93|937.9|927.1|942.64|931.84|935.69|924.89|688
1649854800000|2022-04-13 13:00:00|937.65|926.85|965.45|954.65|966.15|955.35|933.9|923.1|1039
1649858400000|2022-04-13 14:00:00|965.89|955.09|964.02|953.22|970.99|960.19|956.8|946|1203
1649862000000|2022-04-13 15:00:00|964.05|953.25|967.28|956.48|971.9|961.1|963.05|952.25|971
1649865600000|2022-04-13 16:00:00|967.4|956.6|966.15|955.35|975.35|964.55|965.09|954.29|852
1649869200000|2022-04-13 17:00:00|965.9|955.1|966.51|955.71|968.9|958.1|962|951.2|603
1649872800000|2022-04-13 18:00:00|966.61|955.81|974.9|964.1|977.61|966.81|964.8|954|528
1649876400000|2022-04-13 19:00:00|975.35|964.55|966.05|955.25|978.7|967.9|965.3|954.5|511
1649880000000|2022-04-13 20:00:00|965.9|955.1|970.7|959.9|971.05|960.25|964.9|954.1|347
1649883600000|2022-04-13 21:00:00|970.69|959.89|971.27|960.47|972.9|962.1|969.01|958.21|382
1649887200000|2022-04-13 22:00:00|971.62|960.82|972.4|961.6|976.65|965.85|950.55|939.75|821
1649890800000|2022-04-13 23:00:00|972.2|961.4|971.05|960.25|974.9|964.1|966.65|955.85|290
1649894400000|2022-04-14 00:00:00|971.44|960.64|969.27|958.47|972.51|961.71|965.9|955.1|326
1649898000000|2022-04-14 01:00:00|969.72|958.92|979.9|969.1|980.6|969.8|969.05|958.25|392
1649901600000|2022-04-14 02:00:00|979.75|968.95|977.9|967.1|980.37|969.57|976.95|966.15|234
1649905200000|2022-04-14 03:00:00|978.65|967.85|976.9|966.1|978.95|968.15|972.9|962.1|328
1649908800000|2022-04-14 04:00:00|976.98|966.18|975.9|965.1|979.09|968.29|975.21|964.41|336
1649912400000|2022-04-14 05:00:00|976.45|965.65|976.4|965.6|977.45|966.65|974.17|963.37|346
1649916000000|2022-04-14 06:00:00|976.34|965.54|969.02|958.22|976.7|965.9|968.23|957.43|261
1649919600000|2022-04-14 07:00:00|968.87|958.07|976.23|965.43|976.8|966|964.9|954.1|292
1649923200000|2022-04-14 08:00:00|976.2|965.4|972.35|961.55|978.9|968.1|972.35|961.55|341
1649926800000|2022-04-14 09:00:00|972.06|961.26|976|965.2|978.6|967.8|963.9|953.1|340
1649930400000|2022-04-14 10:00:00|975.9|965.1|965.53|954.73|976.15|965.35|962.9|952.1|362
1649934000000|2022-04-14 11:00:00|964.96|954.16|961.9|951.1|968|957.2|960.65|949.85|382
1649937600000|2022-04-14 12:00:00|961.69|950.89|965.9|955.1|968.25|957.45|960.27|949.47|515
1649941200000|2022-04-14 13:00:00|966|955.2|949.9|939.1|976.25|965.45|947.39|936.59|1450
1649944800000|2022-04-14 14:00:00|949.83|939.03|958.68|947.88|963.9|953.1|946|935.2|860
1649948400000|2022-04-14 15:00:00|958.4|947.6|947.05|936.25|961.53|950.73|945.9|935.1|604
1649952000000|2022-04-14 16:00:00|947.16|936.36|943.44|932.64|951.9|941.1|937.81|927.01|656
1649955600000|2022-04-14 17:00:00|943.09|932.29|946.9|936.1|948.05|937.25|939.9|929.1|434
1649959200000|2022-04-14 18:00:00|946.6|935.8|943.12|932.32|952.9|942.1|942.9|932.1|620
1649962800000|2022-04-14 19:00:00|943|932.2|945.9|935.1|946.99|936.19|941.1|930.3|383
1649966400000|2022-04-14 20:00:00|945.45|934.65|951.73|940.93|951.9|941.1|942.67|931.87|432
1649970000000|2022-04-14 21:00:00|951.87|941.07|954.1|943.3|955.08|944.28|951.72|940.92|374
1649973600000|2022-04-14 22:00:00|954.3|943.5|952.15|939.85|957.65|945.35|951.5|939.2|253
1649977200000|2022-04-14 23:00:00|952.65|940.35|953.85|941.55|955.77|943.47|952.35|940.05|187
1649980800000|2022-04-15 00:00:00|954|941.7|962.53|950.23|966.63|954.33|952.65|940.35|463
1649984400000|2022-04-15 01:00:00|962.4|950.1|965.65|953.35|967.5|955.2|961.93|949.63|374
1649988000000|2022-04-15 02:00:00|965.8|953.5|973.5|962.7|974.55|963.75|963.9|951.6|289
1649991600000|2022-04-15 03:00:00|973.82|963.02|988.45|977.65|988.85|978.05|973.82|962.35|488
1649995200000|2022-04-15 04:00:00|988.85|978.05|984.3|973.5|1000.8|990|983.53|972.73|468
1649998800000|2022-04-15 05:00:00|984.35|973.55|980.77|969.97|988.03|977.23|980|969.2|327
1650002400000|2022-04-15 06:00:00|980.9|970.1|973.2|962.4|982.9|972.1|971.35|960.55|389
1650006000000|2022-04-15 07:00:00|973.1|962.3|977.9|967.1|981.75|970.95|965.9|955.1|459
1650009600000|2022-04-15 08:00:00|977.81|967.01|971.35|960.55|979.93|969.13|969.2|958.4|479
1650013200000|2022-04-15 09:00:00|971.45|960.65|965.3|954.5|972.05|961.25|962|951.2|352
1650016800000|2022-04-15 10:00:00|964.9|954.1|968.35|957.55|970.85|960.05|964.15|953.35|368
1650020400000|2022-04-15 11:00:00|968.3|957.5|972.9|962.1|972.9|962.1|966.9|956.1|400
1650024000000|2022-04-15 12:00:00|972.86|962.06|966.6|955.8|973.5|962.7|965.32|954.52|290
1650027600000|2022-04-15 13:00:00|966.49|955.69|960.85|950.05|971.9|961.1|958.88|948.08|519
1650031200000|2022-04-15 14:00:00|960.4|949.6|966.35|955.55|973.02|962.22|951|940.2|678
1650034800000|2022-04-15 15:00:00|966.85|956.05|975.9|965.1|975.9|965.1|964.1|953.3|531
1650038400000|2022-04-15 16:00:00|975.78|964.98|975.9|965.1|979.75|968.95|967.9|957.1|454
1650042000000|2022-04-15 17:00:00|976.25|965.45|979.21|968.41|981.71|970.91|975.4|964.6|695
1650045600000|2022-04-15 18:00:00|979.05|968.25|976|965.2|979.9|969.1|975|964.2|327
1650049200000|2022-04-15 19:00:00|975.9|965.1|976.09|965.29|976.5|965.7|971.95|961.15|235
1650052800000|2022-04-15 20:00:00|976.08|965.28|980.29|969.49|980.88|970.08|973.91|963.11|1715
1650092400000|2022-04-16 07:00:00|982.92|972.12|981.95|971.15|984.13|973.33|979.71|968.91|605
1650096000000|2022-04-16 08:00:00|981.93|971.13|978.03|967.23|982.59|971.79|976.39|965.59|543
1650099600000|2022-04-16 09:00:00|978.07|967.27|972.44|961.64|978.07|967.27|971.83|961.03|590
1650103200000|2022-04-16 10:00:00|972.57|961.77|976.92|966.12|978.02|967.22|971.73|960.93|629
1650106800000|2022-04-16 11:00:00|977.02|966.22|973.95|963.15|978.87|968.07|973.63|962.83|835
1650110400000|2022-04-16 12:00:00|973.91|963.11|977.81|967.01|978.63|967.83|973.82|963.02|1192
1650114000000|2022-04-16 13:00:00|977.74|966.94|977.53|966.73|979.65|968.85|974.89|964.09|1148
1650117600000|2022-04-16 14:00:00|977.54|966.74|975.86|965.06|977.75|966.95|974.39|963.59|1594
1650121200000|2022-04-16 15:00:00|975.92|965.12|962.02|951.22|982.3|971.5|960.1|949.3|2245
1650124800000|2022-04-16 16:00:00|962.01|951.21|964.04|953.24|964.97|954.17|959.52|948.72|1431
1650128400000|2022-04-16 17:00:00|964.06|953.26|958.56|947.76|964.15|953.35|956.83|946.03|1332
1650132000000|2022-04-16 18:00:00|958.33|947.53|959.2|948.4|959.99|949.19|956.06|945.26|1415
1650135600000|2022-04-16 19:00:00|959.21|948.41|956.45|945.65|960.84|950.04|955.5|944.7|1463
1650139200000|2022-04-16 20:00:00|956.21|945.41|958.37|947.57|961.73|950.93|955.91|945.11|1350
1650142800000|2022-04-16 21:00:00|958.36|947.56|966.59|955.79|966.95|956.15|958.36|947.56|1032
1650146400000|2022-04-16 22:00:00|966.78|955.98|968.79|957.99|971.92|961.12|966.45|955.65|1689
1650150000000|2022-04-16 23:00:00|968.86|958.06|972.13|961.33|974.55|963.75|967.98|957.18|1023
1650153600000|2022-04-17 00:00:00|972.15|961.35|973.69|962.89|975.93|965.13|971.57|960.77|1427
1650157200000|2022-04-17 01:00:00|973.7|962.9|974.93|964.13|976.45|965.65|971.91|961.11|953
1650160800000|2022-04-17 02:00:00|974.94|964.14|963.9|953.1|975.34|964.54|962.34|951.54|954
1650164400000|2022-04-17 03:00:00|963.89|953.09|963.16|952.36|965.4|954.6|959.34|948.54|575
1650168000000|2022-04-17 04:00:00|962.92|952.12|964.03|953.23|965.3|954.5|962.92|952.12|527
1650171600000|2022-04-17 05:00:00|964.04|953.24|966.13|955.33|967.82|957.02|962.5|951.7|869
1650175200000|2022-04-17 06:00:00|966.15|955.35|962.7|951.9|967.3|956.5|962.7|951.9|655
1650178800000|2022-04-17 07:00:00|962.5|951.7|963.96|953.16|965.39|954.59|962.37|951.57|363
1650182400000|2022-04-17 08:00:00|963.89|953.09|965.69|954.89|966.33|955.53|962.92|952.12|586
1650186000000|2022-04-17 09:00:00|965.67|954.87|965.03|954.23|967.02|956.22|964.05|953.25|372
1650189600000|2022-04-17 10:00:00|965.1|954.3|963.98|953.18|967.14|956.34|960.32|949.52|528
1650193200000|2022-04-17 11:00:00|963.99|953.19|964.71|953.91|965.9|955.1|961.15|950.35|411
1650196800000|2022-04-17 12:00:00|964.72|953.92|963.69|952.89|966.17|955.37|962.12|951.32|474
1650200400000|2022-04-17 13:00:00|963.7|952.9|964.79|953.99|971.62|960.82|960.76|949.96|1130
1650204000000|2022-04-17 14:00:00|964.1|953.3|967.52|956.72|969.26|958.46|961.91|951.11|885
1650207600000|2022-04-17 15:00:00|967.71|956.91|973.27|962.47|974.29|963.49|966.72|955.92|613
1650211200000|2022-04-17 16:00:00|973.28|962.48|969.59|958.79|975.68|964.88|968.66|957.86|1221
1650214800000|2022-04-17 17:00:00|969.63|958.83|964.94|954.14|971.71|960.91|964|953.2|1434
1650218400000|2022-04-17 18:00:00|964.85|954.05|954.94|944.14|967.07|956.27|952.56|941.76|2293
1650222000000|2022-04-17 19:00:00|954.74|943.94|960.36|948.06|962.83|950.53|953.08|942.28|1491
1650225600000|2022-04-17 20:00:00|960.44|948.14|958|945.7|961.78|949.48|957.38|945.08|1420
1650229200000|2022-04-17 21:00:00|957.96|945.66|957.5|946.7|958.59|947.28|953.78|942.98|151
1650232800000|2022-04-17 22:00:00|957.05|946.25|950.79|939.99|959.6|948.8|950.15|939.35|439
1650236400000|2022-04-17 23:00:00|950.5|939.7|929.5|918.7|950.5|939.7|924.75|913.95|1008
1650240000000|2022-04-18 00:00:00|929.26|918.46|931.84|921.04|932.7|921.9|925.9|915.1|433
1650243600000|2022-04-18 01:00:00|931.7|920.9|935.9|925.1|936.52|925.72|928.95|918.15|421
1650247200000|2022-04-18 02:00:00|935.45|924.65|938.3|927.5|938.75|927.95|934.7|923.9|329
1650250800000|2022-04-18 03:00:00|938.31|927.51|934.8|924|940.5|929.7|933.28|922.48|247
1650254400000|2022-04-18 04:00:00|934.3|923.5|898.23|887.43|934.95|924.15|897.4|886.6|1150
1650258000000|2022-04-18 05:00:00|898.19|887.39|896.9|886.1|903.25|892.45|891.9|881.1|1011
1650261600000|2022-04-18 06:00:00|896.75|885.95|899.86|889.06|902.71|891.91|895.9|885.1|376
1650265200000|2022-04-18 07:00:00|899.9|889.1|895.9|885.1|902.17|891.37|892.07|881.27|583
1650268800000|2022-04-18 08:00:00|895.95|885.15|895.33|884.53|901.45|890.65|894.85|884.05|409
1650272400000|2022-04-18 09:00:00|895.08|884.28|899.62|888.82|899.98|889.18|893.1|882.3|349
1650276000000|2022-04-18 10:00:00|899.73|888.93|900.85|890.05|904.81|894.01|897.95|887.15|369
1650279600000|2022-04-18 11:00:00|900.9|890.1|902.8|892|906.25|895.45|900.25|889.45|292
1650283200000|2022-04-18 12:00:00|902.85|892.05|916.2|905.4|917.9|907.1|902.82|892.02|537
1650286800000|2022-04-18 13:00:00|916.3|905.5|910.9|900.1|919.7|908.9|910.63|899.83|815
1650290400000|2022-04-18 14:00:00|910.95|900.15|913.55|902.75|916.87|906.07|910.74|899.94|625
1650294000000|2022-04-18 15:00:00|913.25|902.45|909.2|898.4|914.82|904.02|904.9|894.1|457
1650297600000|2022-04-18 16:00:00|909.7|898.9|914|903.2|918.4|907.6|900.65|889.85|705
1650301200000|2022-04-18 17:00:00|914.75|903.95|929.07|918.27|930.95|920.15|914.48|903.68|672
1650304800000|2022-04-18 18:00:00|929.26|918.46|934.75|923.95|938.3|927.5|927.9|917.1|834
1650308400000|2022-04-18 19:00:00|934.9|924.1|930.95|920.15|935.8|925|929.3|918.5|458
1650312000000|2022-04-18 20:00:00|930.9|920.1|930.9|920.1|934.48|923.68|929.27|918.47|299
1650315600000|2022-04-18 21:00:00|930.92|920.12|937.17|926.37|938.9|928.1|930.91|920.11|393
1650319200000|2022-04-18 22:00:00|936.85|926.05|944.59|933.79|944.85|934.05|934.76|923.96|355
1650322800000|2022-04-18 23:00:00|944.55|933.75|944.1|933.3|945.75|934.95|941.6|930.8|297
1650326400000|2022-04-19 00:00:00|944.05|933.25|941.1|930.3|951.32|940.52|940.74|929.94|481
1650330000000|2022-04-19 01:00:00|941.2|930.4|935.9|925.1|942.54|931.74|935.05|924.25|228
1650333600000|2022-04-19 02:00:00|935.75|924.95|930.16|919.36|936.9|926.1|929.75|918.95|336
1650337200000|2022-04-19 03:00:00|930.55|919.75|933.55|922.75|935.65|924.85|930.16|919.36|231
1650340800000|2022-04-19 04:00:00|933.75|922.95|935.83|925.03|936.58|925.78|931.9|921.1|216
1650344400000|2022-04-19 05:00:00|935.98|925.18|934.7|923.9|936.5|925.7|932.9|922.1|234
1650348000000|2022-04-19 06:00:00|934.65|923.85|932.92|922.12|938.7|927.9|932.92|922.12|270
1650351600000|2022-04-19 07:00:00|933.05|922.25|931.4|920.6|935.83|925.03|929.86|919.06|383
1650355200000|2022-04-19 08:00:00|932.1|921.3|932.9|922.1|936.48|925.68|931.25|920.45|295
1650358800000|2022-04-19 09:00:00|933.4|922.6|930.74|919.94|935.67|924.87|926.41|915.61|369
1650362400000|2022-04-19 10:00:00|930.79|919.99|936.93|926.13|937.08|926.28|930.79|919.99|313
1650366000000|2022-04-19 11:00:00|936.8|926|935.9|925.1|944.55|933.75|935.66|924.86|374
1650369600000|2022-04-19 12:00:00|935.85|925.05|944.9|934.1|946.3|935.5|935.05|924.25|425
1650373200000|2022-04-19 13:00:00|944.94|934.14|953.3|942.5|954.35|943.55|942.35|931.55|706
1650376800000|2022-04-19 14:00:00|953.7|942.9|956.38|945.58|961.9|951.1|952.4|941.6|626
1650380400000|2022-04-19 15:00:00|956.28|945.48|959.79|948.99|963.65|952.85|954.15|943.35|639
1650384000000|2022-04-19 16:00:00|959.65|948.85|959.9|949.1|967.19|956.39|956.9|946.1|511
1650387600000|2022-04-19 17:00:00|959.79|948.99|954.9|944.1|959.9|949.1|951.9|941.1|368
1650391200000|2022-04-19 18:00:00|955.1|944.3|956.1|945.3|957.67|946.87|953.3|942.5|419
1650394800000|2022-04-19 19:00:00|955.9|945.1|955.05|944.25|959.9|949.1|953.9|943.1|403
1650398400000|2022-04-19 20:00:00|955.19|944.39|950.85|940.05|955.19|944.39|949.04|938.24|386
1650402000000|2022-04-19 21:00:00|950.86|940.06|954.35|943.55|954.97|944.17|950.69|939.89|151
1650405600000|2022-04-19 22:00:00|954.1|943.3|953.47|942.67|956.9|946.1|951.18|940.38|211
1650409200000|2022-04-19 23:00:00|953.2|942.4|959.75|948.95|962.5|951.7|952.9|942.1|268
1650412800000|2022-04-20 00:00:00|959.65|948.85|946.9|936.1|961.65|950.85|940.8|930|474
1650416400000|2022-04-20 01:00:00|947.18|936.38|951|940.2|951.51|940.71|941.56|930.76|571
1650420000000|2022-04-20 02:00:00|950.9|940.1|946.9|936.1|950.9|940.1|945.01|934.21|379
1650423600000|2022-04-20 03:00:00|946.88|936.08|946.4|935.6|947|936.2|942.15|931.35|504
1650427200000|2022-04-20 04:00:00|946.5|935.7|945.04|934.24|947.9|937.1|941.4|930.6|377
1650430800000|2022-04-20 05:00:00|945.63|934.83|950.17|939.37|950.17|939.37|942.18|931.38|335
1650434400000|2022-04-20 06:00:00|950.2|939.4|952|941.2|953.9|943.1|948.9|938.1|313
1650438000000|2022-04-20 07:00:00|952.5|941.7|947.9|937.1|956.65|945.85|946.9|936.1|494
1650441600000|2022-04-20 08:00:00|948.15|937.35|952.35|941.55|953.55|942.75|946.2|935.4|444
1650445200000|2022-04-20 09:00:00|952.65|941.85|952.8|942|954.96|944.16|948.65|937.85|370
1650448800000|2022-04-20 10:00:00|952.25|941.45|962.75|951.95|963.3|952.5|949.9|939.1|636
1650452400000|2022-04-20 11:00:00|962.7|951.9|972.85|962.05|973.9|963.1|960.8|950|533
1650456000000|2022-04-20 12:00:00|972.87|962.07|972.1|961.3|975.2|964.4|965|954.2|445
1650459600000|2022-04-20 13:00:00|972.11|961.31|950.4|939.6|972.9|962.1|943.26|932.46|855
1650463200000|2022-04-20 14:00:00|950.05|939.25|940.1|929.3|951.55|940.75|939.95|929.15|586
1650466800000|2022-04-20 15:00:00|940.18|929.38|931.25|920.45|940.28|929.48|925.45|914.65|869
1650470400000|2022-04-20 16:00:00|931.2|920.4|931.45|920.65|933.6|922.8|924|913.2|610
1650474000000|2022-04-20 17:00:00|931.9|921.1|930.95|920.15|931.95|921.15|926.9|916.1|389
1650477600000|2022-04-20 18:00:00|930.9|920.1|918.31|907.51|931.1|920.3|916.2|905.4|743
1650481200000|2022-04-20 19:00:00|918.25|907.45|925.9|915.1|926.75|915.95|917.93|907.13|449
1650484800000|2022-04-20 20:00:00|925.65|914.85|928.81|918.01|929.58|918.78|920.2|909.4|534
1650488400000|2022-04-20 21:00:00|928.92|918.12|928.05|917.25|930.31|919.51|926.05|915.25|536
1650492000000|2022-04-20 22:00:00|927.9|917.1|945.53|934.73|948.86|938.06|927.9|917.1|716
1650495600000|2022-04-20 23:00:00|945.78|934.98|937.73|926.93|947.9|937.1|934.5|923.7|482
1650499200000|2022-04-21 00:00:00|937.69|926.89|947.9|937.1|950.9|940.1|935.9|925.1|422
1650502800000|2022-04-21 01:00:00|948.05|937.25|954.9|944.1|956.52|945.72|946.9|936.1|234
1650506400000|2022-04-21 02:00:00|955.5|944.7|952.45|941.65|958.9|948.1|950.9|940.1|284
1650510000000|2022-04-21 03:00:00|952.55|941.75|958.55|947.75|958.55|947.75|950.07|939.27|406
1650513600000|2022-04-21 04:00:00|958.6|947.8|956.51|945.71|963.42|952.62|954.42|943.62|577
1650517200000|2022-04-21 05:00:00|956.54|945.74|948.15|937.35|958.9|948.1|947.05|936.25|485
1650520800000|2022-04-21 06:00:00|947.86|937.06|941|930.2|949.9|939.1|940.33|929.53|606
1650524400000|2022-04-21 07:00:00|941.26|930.46|948.78|937.98|951.05|940.25|935.89|925.09|661
1650528000000|2022-04-21 08:00:00|948.66|937.86|946.8|936|952.05|941.25|942.2|931.4|914
1650531600000|2022-04-21 09:00:00|946.9|936.1|937.25|926.45|946.9|936.1|933.9|923.1|529
1650535200000|2022-04-21 10:00:00|937.1|926.3|952.73|941.93|953.9|943.1|933.64|922.84|953
1650538800000|2022-04-21 11:00:00|952.9|942.1|958.88|948.08|959.2|948.4|952.73|941.93|582
1650542400000|2022-04-21 12:00:00|959.03|948.23|963.9|953.1|964.85|954.05|955.65|944.85|735
1650546000000|2022-04-21 13:00:00|963.75|952.95|964.9|954.1|976.55|965.75|961.9|951.1|754
1650549600000|2022-04-21 14:00:00|964.78|953.98|961.1|950.3|965.4|954.6|957.9|947.1|783
1650553200000|2022-04-21 15:00:00|961.2|950.4|952.9|942.1|962.75|951.95|951.9|941.1|696
1650556800000|2022-04-21 16:00:00|952.3|941.5|943.9|933.1|956.7|945.9|943.9|933.1|769
1650560400000|2022-04-21 17:00:00|943.55|932.75|939.2|928.4|946.6|935.8|937.15|926.35|1017
1650564000000|2022-04-21 18:00:00|938.9|928.1|935.66|924.86|941.9|931.1|935.15|924.35|580
1650567600000|2022-04-21 19:00:00|935.7|924.9|906.15|895.35|935.9|925.1|906.15|895.35|1108
1650571200000|2022-04-21 20:00:00|906|895.2|890.66|879.86|906.9|896.1|883.34|872.54|1261
1650574800000|2022-04-21 21:00:00|890.42|879.62|896.96|886.16|903.66|892.86|889.02|878.22|946
1650578400000|2022-04-21 22:00:00|896.93|886.13|888.85|878.05|899.86|889.06|867.83|857.03|1067
1650582000000|2022-04-21 23:00:00|888.4|877.6|890.97|880.17|892|881.2|883.9|873.1|476
1650585600000|2022-04-22 00:00:00|890.9|880.1|901.9|891.1|906.05|895.25|885.9|875.1|658
1650589200000|2022-04-22 01:00:00|901.99|891.19|903.9|893.1|906.85|896.05|899.52|888.72|482
1650592800000|2022-04-22 02:00:00|904.07|893.27|900.9|890.1|907.12|896.32|898.69|887.89|360
1650596400000|2022-04-22 03:00:00|900.63|889.83|902.4|891.6|903.85|893.05|898.45|887.65|310
1650600000000|2022-04-22 04:00:00|902.5|891.7|910.65|899.85|911.7|900.9|901.99|891.19|294
1650603600000|2022-04-22 05:00:00|910.45|899.65|912.9|902.1|915.59|904.79|909.9|899.1|292
1650607200000|2022-04-22 06:00:00|912.97|902.17|908.1|897.3|915.7|904.9|907.2|896.4|314
1650610800000|2022-04-22 07:00:00|908.2|897.4|909.9|899.1|914.08|903.28|898.96|888.16|681
1650614400000|2022-04-22 08:00:00|910.15|899.35|905.35|894.55|914.55|903.75|903.25|892.45|468
1650618000000|2022-04-22 09:00:00|905.2|894.4|900.9|890.1|906.9|896.1|899.27|888.47|480
1650621600000|2022-04-22 10:00:00|900.7|889.9|905.25|894.45|906.9|896.1|896|885.2|440
1650625200000|2022-04-22 11:00:00|905.1|894.3|906.25|895.45|908.4|897.6|901.9|891.1|399
1650628800000|2022-04-22 12:00:00|906.1|895.3|902.82|892.02|908.75|897.95|902|891.2|685
1650632400000|2022-04-22 13:00:00|902.65|891.85|893.57|882.77|907|896.2|889.9|879.1|1587
1650636000000|2022-04-22 14:00:00|893.9|883.1|883.9|873.1|897.75|886.95|880.44|869.64|1840
1650639600000|2022-04-22 15:00:00|884|873.2|886.74|875.94|888.7|877.9|879.05|868.25|1018
1650643200000|2022-04-22 16:00:00|886.62|875.82|892.9|882.1|896.9|886.1|880.9|870.1|748
1650646800000|2022-04-22 17:00:00|892.78|881.98|903.68|892.88|918.15|907.35|889.9|879.1|1012
1650650400000|2022-04-22 18:00:00|903.5|892.7|906.15|895.35|908.8|898|898.1|887.3|811
1650654000000|2022-04-22 19:00:00|906.2|895.4|898.88|888.08|910.69|899.89|897.7|886.9|1221
1650657600000|2022-04-22 20:00:00|898.89|888.09|900.03|889.23|901.91|891.11|896.71|885.91|720
1650697200000|2022-04-23 07:00:00|905.16|894.36|906.08|895.28|908.39|897.59|904.23|893.43|1176
1650700800000|2022-04-23 08:00:00|906.05|895.25|909.82|899.02|912.93|902.13|904.19|893.39|1312
1650704400000|2022-04-23 09:00:00|909.81|899.01|909.09|898.29|913.18|902.38|907.95|897.15|1142
1650708000000|2022-04-23 10:00:00|909.06|898.26|915.09|904.29|915.12|904.32|909|898.2|908
1650711600000|2022-04-23 11:00:00|914.49|903.69|918.9|908.1|924.31|913.51|914.4|903.6|1514
1650715200000|2022-04-23 12:00:00|918.69|907.89|922.82|912.02|926.8|916|912.49|901.69|1630
1650718800000|2022-04-23 13:00:00|922.88|912.08|916.89|906.09|926.88|916.08|916.03|905.23|897
1650722400000|2022-04-23 14:00:00|917|906.2|923.91|913.11|924.02|913.22|917|906.2|926
1650726000000|2022-04-23 15:00:00|923.9|913.1|921.76|910.96|925.12|914.32|919.78|908.98|1436
1650729600000|2022-04-23 16:00:00|921.97|911.17|918.2|907.4|925|914.2|918.04|907.24|1273
1650733200000|2022-04-23 17:00:00|918.21|907.41|912.65|901.85|918.27|907.47|911.07|900.27|961
1650736800000|2022-04-23 18:00:00|912.68|901.88|906.79|895.99|912.91|902.11|904.91|894.11|1001
1650740400000|2022-04-23 19:00:00|906.65|895.85|905.98|895.18|908.16|897.36|902.02|891.22|781
1650744000000|2022-04-23 20:00:00|906.24|895.44|907.61|896.81|908.84|898.04|905.66|894.86|1342
1650747600000|2022-04-23 21:00:00|907.67|896.87|908.01|897.21|909.77|898.97|905.91|895.11|812
1650751200000|2022-04-23 22:00:00|908|897.2|906.93|896.13|913.54|902.74|906.93|896.13|657
1650754800000|2022-04-23 23:00:00|906.79|895.99|896.01|885.21|908.9|898.1|893.3|882.5|1338
1650758400000|2022-04-24 00:00:00|896.26|885.46|902.55|891.75|904.62|893.82|895.28|884.48|1762
1650762000000|2022-04-24 01:00:00|902.43|891.63|899.91|889.11|906.13|895.33|899.28|888.48|1084
1650765600000|2022-04-24 02:00:00|899.9|889.1|903.02|892.22|907.82|897.02|897.9|887.1|807
1650769200000|2022-04-24 03:00:00|902.9|892.1|910.63|899.83|913.2|902.4|902|891.2|1302
1650772800000|2022-04-24 04:00:00|910.41|899.61|906.81|896.01|912.13|901.33|905.97|895.17|1000
1650776400000|2022-04-24 05:00:00|906.65|895.85|905.69|894.89|907.9|897.1|904.75|893.95|781
1650780000000|2022-04-24 06:00:00|905.67|894.87|913.84|903.04|914.93|904.13|905.65|894.85|1147
1650783600000|2022-04-24 07:00:00|913.86|903.06|913.56|902.76|920.68|909.88|912.69|901.89|1182
1650787200000|2022-04-24 08:00:00|913.75|902.95|910.26|899.46|916.39|905.59|909.56|898.76|1256
1650790800000|2022-04-24 09:00:00|910.05|899.25|915.87|905.07|915.96|905.16|908.17|897.37|1577
1650794400000|2022-04-24 10:00:00|915.88|905.08|914.13|903.33|917.5|906.7|910.97|900.17|1590
1650798000000|2022-04-24 11:00:00|914.1|903.3|900.84|890.04|916.7|905.9|897.14|886.34|1706
1650801600000|2022-04-24 12:00:00|900.75|889.95|896.86|886.06|902.47|891.67|894.8|884|1627
1650805200000|2022-04-24 13:00:00|896.9|886.1|891.31|880.51|896.98|886.18|886.99|876.19|2454
1650808800000|2022-04-24 14:00:00|891.5|880.7|896.58|885.78|899.72|888.92|882.49|871.69|2277
1650812400000|2022-04-24 15:00:00|896.59|885.79|891.06|880.26|898.82|888.02|887.85|877.05|1717
1650816000000|2022-04-24 16:00:00|891.21|880.41|886.73|875.93|893.27|882.47|874.94|864.14|1662
1650819600000|2022-04-24 17:00:00|886.72|875.92|880.1|869.3|887.73|876.93|875.71|864.91|2177
1650823200000|2022-04-24 18:00:00|879.92|869.12|887.99|877.19|888.79|877.99|879.06|868.26|1436
1650826800000|2022-04-24 19:00:00|888.04|877.24|891.66|879.36|892.06|881.26|888.04|877.24|1331
1650830400000|2022-04-24 20:00:00|891.87|879.57|882.48|870.18|893.65|881.35|882.02|869.72|1106
1650834000000|2022-04-24 21:00:00|882.65|870.35|886.45|875.65|886.95|876.15|880.4|869.6|385
1650837600000|2022-04-24 22:00:00|886.25|875.45|880.9|870.1|889.13|878.33|879.33|868.53|329
1650841200000|2022-04-24 23:00:00|880.91|870.11|876.9|866.1|882.77|871.97|874.2|863.4|420
1650844800000|2022-04-25 00:00:00|876.55|865.75|842.9|832.1|879.75|868.95|839.3|828.5|1498
1650848400000|2022-04-25 01:00:00|842.96|832.16|848.05|837.25|848.58|837.78|840.9|830.1|942
1650852000000|2022-04-25 02:00:00|847.9|837.1|850.92|840.12|851.45|840.65|844.55|833.75|505
1650855600000|2022-04-25 03:00:00|850.93|840.13|863.2|852.4|863.75|852.95|850.93|840.13|499
1650859200000|2022-04-25 04:00:00|863.53|852.73|853.9|843.1|863.53|852.73|853.5|842.7|305
1650862800000|2022-04-25 05:00:00|853.7|842.9|844.3|833.5|854.8|844|841.62|830.82|575
1650866400000|2022-04-25 06:00:00|844.2|833.4|834.62|823.82|850.9|840.1|832.66|821.86|1053
1650870000000|2022-04-25 07:00:00|834.12|823.32|825.28|814.48|834.27|823.47|822.73|811.93|1571
1650873600000|2022-04-25 08:00:00|825.25|814.45|827.8|817|832.9|822.1|823.9|813.1|748
1650877200000|2022-04-25 09:00:00|827.64|816.84|838.7|827.9|838.7|827.9|825.5|814.7|951
1650880800000|2022-04-25 10:00:00|838.95|828.15|833.31|822.51|839.3|828.5|832.9|822.1|686
1650884400000|2022-04-25 11:00:00|833.32|822.52|848.7|837.9|849.98|839.18|831.4|820.6|1092
1650888000000|2022-04-25 12:00:00|848.65|837.85|852.9|842.1|857.9|847.1|848.65|837.85|799
1650891600000|2022-04-25 13:00:00|852.84|842.04|852.71|841.91|860.2|849.4|844.9|834.1|906
1650895200000|2022-04-25 14:00:00|852.65|841.85|859.96|849.16|866.59|855.79|848|837.2|837
1650898800000|2022-04-25 15:00:00|859.97|849.17|858|847.2|864.9|854.1|855.9|845.1|529
1650902400000|2022-04-25 16:00:00|857.95|847.15|870.77|859.97|876.62|865.82|855.9|845.1|729
1650906000000|2022-04-25 17:00:00|870.49|859.69|866.9|856.1|876.88|866.08|866.9|856.1|374
1650909600000|2022-04-25 18:00:00|866.75|855.95|872.4|861.6|875.9|865.1|864.15|853.35|524
1650913200000|2022-04-25 19:00:00|871.9|861.1|876.95|866.15|879.75|868.95|868.25|857.45|851
1650916800000|2022-04-25 20:00:00|876.9|866.1|872.86|862.06|878.1|867.3|871.3|860.5|385
1650920400000|2022-04-25 21:00:00|872.97|862.17|875.9|865.1|876.57|865.77|872.48|861.68|309
1650924000000|2022-04-25 22:00:00|875.85|865.05|876.45|865.65|877.9|867.1|872.29|861.49|344
1650927600000|2022-04-25 23:00:00|876.79|865.99|878.78|867.98|882.87|872.07|876.55|865.75|374
1650931200000|2022-04-26 00:00:00|878.85|868.05|882.55|871.75|886.67|875.87|878.85|868.05|450
1650934800000|2022-04-26 01:00:00|882.45|871.65|875.95|865.15|882.9|872.1|875.8|865|238
1650938400000|2022-04-26 02:00:00|875.92|865.12|878.95|868.15|879.6|868.8|872.15|861.35|357
1650942000000|2022-04-26 03:00:00|879.04|868.24|876|865.2|879.9|869.1|875.1|864.3|237
1650945600000|2022-04-26 04:00:00|876.01|865.21|879.9|869.1|881|870.2|874.9|864.1|359
1650949200000|2022-04-26 05:00:00|879.74|868.94|877.3|866.5|882.45|871.65|874.9|864.1|189
1650952800000|2022-04-26 06:00:00|876.9|866.1|872.71|861.91|877.9|867.1|870.06|859.26|254
1650956400000|2022-04-26 07:00:00|872.7|861.9|876.13|865.33|877.66|866.86|869.09|858.29|438
1650960000000|2022-04-26 08:00:00|876.63|865.83|876.9|866.1|882.9|872.1|874.9|864.1|393
1650963600000|2022-04-26 09:00:00|877.05|866.25|878.3|867.5|878.9|868.1|874.15|863.35|254
1650967200000|2022-04-26 10:00:00|877.9|867.1|878.65|867.85|880.9|870.1|877|866.2|237
1650970800000|2022-04-26 11:00:00|878.75|867.95|875.2|864.4|879.9|869.1|873.15|862.35|303
1650974400000|2022-04-26 12:00:00|874.9|864.1|864.9|854.1|876.3|865.5|861.2|850.4|386
1650978000000|2022-04-26 13:00:00|864.4|853.6|853.5|842.7|867.9|857.1|853.28|842.48|697
1650981600000|2022-04-26 14:00:00|853.32|842.52|837.65|826.85|854.9|844.1|836.1|825.3|910
1650985200000|2022-04-26 15:00:00|836.95|826.15|831.4|820.6|843.48|832.68|829.9|819.1|979
1650988800000|2022-04-26 16:00:00|831.57|820.77|838.85|828.05|840.71|829.91|827.5|816.7|815
1650992400000|2022-04-26 17:00:00|838.87|828.07|831.03|820.23|838.95|828.15|825.9|815.1|623
1650996000000|2022-04-26 18:00:00|830.9|820.1|828.79|817.99|830.9|820.1|825.04|814.24|577
1650999600000|2022-04-26 19:00:00|828.9|818.1|816.56|805.76|830.4|819.6|809.77|798.97|951
1651003200000|2022-04-26 20:00:00|816.48|805.68|812.9|802.1|819.82|809.02|806.05|795.25|909
1651006800000|2022-04-26 21:00:00|812.89|802.09|818.35|807.55|818.45|807.65|809.11|798.31|580
1651010400000|2022-04-26 22:00:00|818.5|807.7|816.11|805.31|821.47|810.67|812.79|801.99|479
1651014000000|2022-04-26 23:00:00|816.45|805.65|806|795.2|816.9|806.1|797.05|786.25|841
1651017600000|2022-04-27 00:00:00|806.05|795.25|811.84|801.04|816.65|805.85|803.7|792.9|764
1651021200000|2022-04-27 01:00:00|811.45|800.65|820.7|809.9|820.85|810.05|810.9|800.1|702
1651024800000|2022-04-27 02:00:00|820.75|809.95|822.9|812.1|824.05|813.25|819.05|808.25|332
1651028400000|2022-04-27 03:00:00|822.8|812|820.7|809.9|823.82|813.02|818.73|807.93|403
1651032000000|2022-04-27 04:00:00|820.9|810.1|826.01|815.21|826.9|816.1|820|809.2|305
1651035600000|2022-04-27 05:00:00|826.07|815.27|826.8|816|831.9|821.1|826.07|815.27|359
1651039200000|2022-04-27 06:00:00|826.9|816.1|835.9|825.1|836.3|825.5|826.08|815.28|238
1651042800000|2022-04-27 07:00:00|836.1|825.3|835.9|825.1|837.9|827.1|831.9|821.1|541
1651046400000|2022-04-27 08:00:00|836.4|825.6|831.7|820.9|839.4|828.6|825.1|814.3|436
1651050000000|2022-04-27 09:00:00|831.64|820.84|835.14|824.34|835.9|825.1|829.52|818.72|318
1651053600000|2022-04-27 10:00:00|835.13|824.33|836.08|825.28|837.7|826.9|832.22|821.42|263
1651057200000|2022-04-27 11:00:00|836.55|825.75|829.9|819.1|836.55|825.75|821.5|810.7|551
1651060800000|2022-04-27 12:00:00|829.95|819.15|825.43|814.63|834.7|823.9|825.13|814.33|435
1651064400000|2022-04-27 13:00:00|825.75|814.95|840.9|830.1|845.5|834.7|824.92|814.12|597
1651068000000|2022-04-27 14:00:00|841.3|830.5|829.1|818.3|841.86|831.06|821.32|810.52|1033
1651071600000|2022-04-27 15:00:00|829.3|818.5|835.81|825.01|839.65|828.85|828.2|817.4|417
1651075200000|2022-04-27 16:00:00|835.8|825|833.49|822.69|840.9|830.1|832.66|821.86|618
1651078800000|2022-04-27 17:00:00|833.65|822.85|832.9|822.1|835.35|824.55|826.9|816.1|586
1651082400000|2022-04-27 18:00:00|833.28|822.48|823.9|813.1|833.9|823.1|822.53|811.73|610
1651086000000|2022-04-27 19:00:00|823.21|812.41|820.9|810.1|824.69|813.89|817.9|807.1|820
1651089600000|2022-04-27 20:00:00|821.06|810.26|824.45|813.65|826.75|815.95|820.57|809.77|647
1651093200000|2022-04-27 21:00:00|824.46|813.66|826.9|816.1|828.08|817.28|822.1|811.3|289
1651096800000|2022-04-27 22:00:00|826.8|816|821.05|810.25|827.1|816.3|820.75|809.95|254
1651100400000|2022-04-27 23:00:00|821.25|810.45|828.09|817.29|828.09|817.29|820.45|809.65|460
1651104000000|2022-04-28 00:00:00|827.9|817.1|826.53|815.73|828.9|818.1|821.17|810.37|377
1651107600000|2022-04-28 01:00:00|826.41|815.61|821.45|810.65|832.3|821.5|820.15|809.35|473
1651111200000|2022-04-28 02:00:00|821.04|810.24|831.9|821.1|832.85|822.05|819.9|809.1|315
1651114800000|2022-04-28 03:00:00|831.88|821.08|828.52|817.72|832.73|821.93|827.77|816.97|1106
1651118400000|2022-04-28 04:00:00|828.47|817.67|832.15|821.35|832.15|821.35|827.9|817.1|348
1651122000000|2022-04-28 05:00:00|832.37|821.57|824.38|813.58|832.66|821.86|821|810.2|426
1651125600000|2022-04-28 06:00:00|824.43|813.63|825.9|815.1|829.2|818.4|822.96|812.16|253
1651129200000|2022-04-28 07:00:00|826|815.2|830.9|820.1|835.15|824.35|824.9|814.1|352
1651132800000|2022-04-28 08:00:00|831.02|820.22|835.4|824.6|838.85|828.05|827.87|817.07|441
1651136400000|2022-04-28 09:00:00|835.9|825.1|838.65|827.85|840.66|829.86|835.9|825.1|272
1651140000000|2022-04-28 10:00:00|838.7|827.9|834.65|823.85|839.9|829.1|833.42|822.62|284
1651143600000|2022-04-28 11:00:00|834.85|824.05|835.6|824.8|836.5|825.7|831.94|821.14|176
1651147200000|2022-04-28 12:00:00|835.5|824.7|825.05|814.25|836.1|825.3|824.88|814.08|490
1651150800000|2022-04-28 13:00:00|824.9|814.1|815.1|804.3|826.15|815.35|812.9|802.1|781
1651154400000|2022-04-28 14:00:00|815.05|804.25|815.85|805.05|817.7|806.9|809.2|798.4|648
1651158000000|2022-04-28 15:00:00|815.9|805.1|814.9|804.1|832.72|821.92|809.9|799.1|1074
1651161600000|2022-04-28 16:00:00|814.55|803.75|822.78|811.98|823.7|812.9|808.66|797.86|747
1651165200000|2022-04-28 17:00:00|822.85|812.05|829.24|818.44|829.6|818.8|819|808.2|583
1651168800000|2022-04-28 18:00:00|829.27|818.47|830.9|820.1|834.35|823.55|829.18|818.38|339
1651172400000|2022-04-28 19:00:00|830.94|820.14|829|818.2|836.82|826.02|827.98|817.18|481
1651176000000|2022-04-28 20:00:00|829.11|818.31|827.03|816.23|830.65|819.85|822.58|811.78|428
1651179600000|2022-04-28 21:00:00|826.81|816.01|820.95|810.15|828.82|818.02|816.9|806.1|602
1651183200000|2022-04-28 22:00:00|820.9|810.1|818.25|807.45|821.45|810.65|814.15|803.35|342
1651186800000|2022-04-28 23:00:00|818.15|807.35|822.03|811.23|824.15|813.35|815.13|804.33|304
1651190400000|2022-04-29 00:00:00|822.01|811.21|826.9|816.1|827.05|816.25|820.9|810.1|416
1651194000000|2022-04-29 01:00:00|827|816.2|823.53|812.73|827.9|817.1|819.09|808.29|409
1651197600000|2022-04-29 02:00:00|823.55|812.75|814.28|803.48|824.1|813.3|809.8|799|565
1651201200000|2022-04-29 03:00:00|813.9|803.1|815.25|804.45|816.77|805.97|809.95|799.15|332
1651204800000|2022-04-29 04:00:00|814.9|804.1|821.64|810.84|822.9|812.1|811.04|800.24|401
1651208400000|2022-04-29 05:00:00|821.9|811.1|818.9|808.1|825.8|815|818.9|808.1|257
1651212000000|2022-04-29 06:00:00|818.95|808.15|822.98|812.18|824|813.2|815.55|804.75|246
1651215600000|2022-04-29 07:00:00|823|812.2|822.1|811.3|824.4|813.6|821.06|810.26|165
1651219200000|2022-04-29 08:00:00|822|811.2|813.9|803.1|823.25|812.45|812.91|802.11|253
1651222800000|2022-04-29 09:00:00|813.7|802.9|808.6|797.8|815.61|804.81|808.12|797.32|453
1651226400000|2022-04-29 10:00:00|808.44|797.64|795.58|784.78|811.9|801.1|788.14|777.34|597
1651230000000|2022-04-29 11:00:00|795.95|785.15|792.9|782.1|796.77|785.97|787.75|776.95|456
1651233600000|2022-04-29 12:00:00|793|782.2|800.72|789.92|805.97|795.17|790.59|779.79|416
1651237200000|2022-04-29 13:00:00|800.71|789.91|804.99|794.19|806.9|796.1|797.4|786.6|495
1651240800000|2022-04-29 14:00:00|804.91|794.11|797.67|786.87|806.9|796.1|791.9|781.1|583
1651244400000|2022-04-29 15:00:00|797.58|786.78|793.9|783.1|798.9|788.1|791|780.2|571
1651248000000|2022-04-29 16:00:00|793.75|782.95|785.9|775.1|795.9|785.1|781.35|770.55|908
1651251600000|2022-04-29 17:00:00|785.86|775.06|789.47|778.67|794.95|784.15|785.86|775.06|597
1651255200000|2022-04-29 18:00:00|789.6|778.8|779.95|769.15|790.4|779.6|776.25|765.45|824
1651258800000|2022-04-29 19:00:00|779.9|769.1|763.18|752.38|780.9|770.1|756.65|745.85|1324
1651262400000|2022-04-29 20:00:00|763.05|752.25|761.89|751.09|766.7|755.9|759.02|748.22|1567
1651302000000|2022-04-30 07:00:00|781.91|771.11|775.85|765.05|781.93|771.13|774.7|763.9|895
1651305600000|2022-04-30 08:00:00|775.89|765.09|772.07|761.27|777.5|766.7|766.86|756.06|1407
1651309200000|2022-04-30 09:00:00|772.05|761.25|773.66|762.86|774.51|763.71|769.47|758.67|1052
1651312800000|2022-04-30 10:00:00|773.71|762.91|771.11|760.31|777.9|767.1|770.72|759.92|992
1651316400000|2022-04-30 11:00:00|771.08|760.28|774.11|763.31|774.12|763.32|771.08|760.28|42
1651320000000|2022-04-30 12:00:00|774.75|763.95|773.8|763|778.9|768.1|773.62|762.82|1753
1651323600000|2022-04-30 13:00:00|773.89|763.09|769.75|758.95|778.67|767.87|765.33|754.53|2013
1651327200000|2022-04-30 14:00:00|769.71|758.91|752.96|742.16|772.91|762.11|752.88|742.08|2142
1651330800000|2022-04-30 15:00:00|753|742.2|760.96|750.16|764.93|754.13|749.54|738.74|2551
1651334400000|2022-04-30 16:00:00|760.97|750.17|755.89|745.09|764.9|754.1|755.27|744.47|2086
1651338000000|2022-04-30 17:00:00|755.75|744.95|740.79|729.99|755.89|745.09|738.92|728.12|2459
1651341600000|2022-04-30 18:00:00|740.94|730.14|743.81|733.01|744.96|734.16|737.98|727.18|2498
1651345200000|2022-04-30 19:00:00|743.62|732.82|749.91|739.11|751.95|741.15|741.84|731.04|2053
1651348800000|2022-04-30 20:00:00|749.92|739.12|747.97|737.17|752.13|741.33|745.89|735.09|1793
1651352400000|2022-04-30 21:00:00|748.24|737.44|757.76|746.96|765.67|754.87|747.88|737.08|1575
1651356000000|2022-04-30 22:00:00|757.75|746.95|739.84|729.04|757.76|746.96|738.92|728.12|2818
1651359600000|2022-04-30 23:00:00|739.76|728.96|680.89|670.09|742.88|732.08|639.79|628.99|5172
1651363200000|2022-05-01 00:00:00|680.94|670.14|678.98|668.18|690.35|679.55|669.07|658.27|3108
1651366800000|2022-05-01 01:00:00|678.94|668.14|685.79|674.99|689.05|678.25|663.32|652.52|3235
1651370400000|2022-05-01 02:00:00|685.66|674.86|682.17|671.37|690.77|679.97|681.61|670.81|2228
1651374000000|2022-05-01 03:00:00|682.21|671.41|688|677.2|689.64|678.84|681.9|671.1|1552
1651377600000|2022-05-01 04:00:00|688.08|677.28|681.94|671.14|688.08|677.28|679|668.2|1167
1651381200000|2022-05-01 05:00:00|682|671.2|696.68|685.88|697.56|686.76|681.25|670.45|1653
1651384800000|2022-05-01 06:00:00|696.73|685.93|692.79|681.99|700.95|690.15|692.04|681.24|1147
1651388400000|2022-05-01 07:00:00|692.89|682.09|690.76|679.96|694.01|683.21|689.99|679.19|1145
1651392000000|2022-05-01 08:00:00|690.77|679.97|700.98|690.18|702.86|692.06|690.76|679.96|1543
1651395600000|2022-05-01 09:00:00|701.1|690.3|696.66|685.86|703.92|693.12|693.34|682.54|1130
1651399200000|2022-05-01 10:00:00|696.51|685.71|701.74|690.94|703.29|692.49|696.21|685.41|1221
1651402800000|2022-05-01 11:00:00|701.72|690.92|696.48|685.68|702.83|692.03|694.91|684.11|1391
1651406400000|2022-05-01 12:00:00|696.42|685.62|699.66|688.86|708.69|697.89|693.36|682.56|2056
1651410000000|2022-05-01 13:00:00|699.75|688.95|700.35|689.55|707.39|696.59|696.6|685.8|1348
1651413600000|2022-05-01 14:00:00|700.64|689.84|698.98|688.18|705.68|694.88|698.6|687.8|1390
1651417200000|2022-05-01 15:00:00|698.9|688.1|723.48|712.68|727.09|716.29|698.82|688.02|2592
1651420800000|2022-05-01 16:00:00|723.62|712.82|723.81|713.01|728.46|717.66|719.88|709.08|2087
1651424400000|2022-05-01 17:00:00|723.86|713.06|715.95|705.15|726.75|715.95|715.69|704.89|2081
1651428000000|2022-05-01 18:00:00|715.96|705.16|697.66|686.86|715.96|705.16|697.51|686.71|1662
1651431600000|2022-05-01 19:00:00|697.57|686.77|699.5|687.2|701.58|689.28|688.77|677.97|1914
1651435200000|2022-05-01 20:00:00|699.38|687.08|713.4|701.1|713.59|701.29|695.66|683.36|1821
1651438800000|2022-05-01 21:00:00|713.28|700.98|706.58|695.78|713.45|702|701.9|691.1|414
1651442400000|2022-05-01 22:00:00|706.45|695.65|706.1|695.3|712.77|701.97|704.99|694.19|300
1651446000000|2022-05-01 23:00:00|706.07|695.27|716.33|705.53|719.9|709.1|705.2|694.4|539
1651449600000|2022-05-02 00:00:00|716.23|705.43|720.15|709.35|723.99|713.19|713.9|703.1|526
1651453200000|2022-05-02 01:00:00|720.42|709.62|709.31|698.51|723.22|712.42|709.31|698.51|404
1651456800000|2022-05-02 02:00:00|709.41|698.61|710.75|699.95|711|700.2|706.22|695.42|361
1651460400000|2022-05-02 03:00:00|710.8|700|706.73|695.93|712.27|701.47|706.73|695.93|286
1651464000000|2022-05-02 04:00:00|706.2|695.4|715.45|704.65|715.65|704.85|704.45|693.65|477
1651467600000|2022-05-02 05:00:00|715.1|704.3|714.75|703.95|715.7|704.9|710.4|699.6|282
1651471200000|2022-05-02 06:00:00|714.64|703.84|707.15|696.35|716.9|706.1|707.15|696.35|264
1651474800000|2022-05-02 07:00:00|707.21|696.41|703.9|693.1|710.9|700.1|702.9|692.1|258
1651478400000|2022-05-02 08:00:00|703.71|692.91|698|687.2|706.35|695.55|695.32|684.52|653
1651482000000|2022-05-02 09:00:00|697.73|686.93|687.72|676.92|700.9|690.1|686.5|675.7|484
1651485600000|2022-05-02 10:00:00|687.54|676.74|685.9|675.1|690.65|679.85|684.5|673.7|478
1651489200000|2022-05-02 11:00:00|685.95|675.15|675.9|665.1|686.75|675.95|674.6|663.8|679
1651492800000|2022-05-02 12:00:00|675.95|665.15|679.85|669.05|686.73|675.93|675.33|664.53|498
1651496400000|2022-05-02 13:00:00|679.7|668.9|696.9|686.1|700.4|689.6|675.15|664.35|1299
1651500000000|2022-05-02 14:00:00|696.78|685.98|698.9|688.1|704.9|694.1|687.44|676.64|1474
1651503600000|2022-05-02 15:00:00|698.65|687.85|697.9|687.1|703.7|692.9|694.65|683.85|795
1651507200000|2022-05-02 16:00:00|697.85|687.05|688.9|678.1|698.9|688.1|687.9|677.1|481
1651510800000|2022-05-02 17:00:00|688.58|677.78|676.76|665.96|689.65|678.85|672.4|661.6|1234
1651514400000|2022-05-02 18:00:00|676.25|665.45|677.8|667|679.77|668.97|669.9|659.1|857
1651518000000|2022-05-02 19:00:00|677.9|667.1|687.95|677.15|688.9|678.1|676.41|665.61|624
1651521600000|2022-05-02 20:00:00|688.05|677.25|683.5|672.7|689.2|678.4|682.97|672.17|284
1651525200000|2022-05-02 21:00:00|683.56|672.76|696.49|685.69|696.85|686.05|682.74|671.94|290
1651528800000|2022-05-02 22:00:00|696.85|686.05|699.55|688.75|706.15|695.35|696.85|686.05|432
1651532400000|2022-05-02 23:00:00|699.7|688.9|698.9|688.1|705.54|694.74|697.9|687.1|272
1651536000000|2022-05-03 00:00:00|698.99|688.19|692.9|682.1|699.3|688.5|691.9|681.1|295
1651539600000|2022-05-03 01:00:00|693.15|682.35|702.9|692.1|702.9|692.1|691.9|681.1|237
1651543200000|2022-05-03 02:00:00|703.12|692.32|700.98|690.18|707.92|697.12|697.05|686.25|485
1651546800000|2022-05-03 03:00:00|700.93|690.13|706.95|696.15|710.6|699.8|700.1|689.3|427
1651550400000|2022-05-03 04:00:00|707.13|696.33|711.9|701.1|712.83|702.03|705.75|694.95|387
1651554000000|2022-05-03 05:00:00|711.85|701.05|717.9|707.1|717.9|707.1|704.72|693.92|355
1651557600000|2022-05-03 06:00:00|717.6|706.8|711.84|701.04|717.6|706.8|708.64|697.84|371
1651561200000|2022-05-03 07:00:00|711.9|701.1|713.78|702.98|714.4|703.6|709.65|698.85|428
1651564800000|2022-05-03 08:00:00|713.8|703|711.15|700.35|715.87|705.07|710.09|699.29|297
1651568400000|2022-05-03 09:00:00|710.9|700.1|706.15|695.35|710.9|700.1|706.04|695.24|304
1651572000000|2022-05-03 10:00:00|706.33|695.53|703.9|693.1|707.81|697.01|701.9|691.1|461
1651575600000|2022-05-03 11:00:00|703.81|693.01|716.83|706.03|717.55|706.75|701.9|691.1|497
1651579200000|2022-05-03 12:00:00|716.8|706|711.05|700.25|718.17|707.37|710.97|700.17|381
1651582800000|2022-05-03 13:00:00|711.1|700.3|709.07|698.27|712|701.2|701.9|691.1|952
1651586400000|2022-05-03 14:00:00|709.12|698.32|707.63|696.83|712.87|702.07|705.9|695.1|1666
1651590000000|2022-05-03 15:00:00|707.6|696.8|701.3|690.5|711.6|700.8|699.55|688.75|701
1651593600000|2022-05-03 16:00:00|701.7|690.9|694.63|683.83|703.58|692.78|693.32|682.52|588
1651597200000|2022-05-03 17:00:00|694.58|683.78|693.25|682.45|700.58|689.78|692.2|681.4|352
1651600800000|2022-05-03 18:00:00|692.9|682.1|684.78|673.98|692.9|682.1|681.1|670.3|957
1651604400000|2022-05-03 19:00:00|684.83|674.03|679.57|668.77|684.83|674.03|676.9|666.1|574
1651608000000|2022-05-03 20:00:00|679.56|668.76|681.89|671.09|682.89|672.09|675.15|664.35|419
1651611600000|2022-05-03 21:00:00|681.92|671.12|685.95|675.15|687.35|676.55|678.53|667.73|483
1651615200000|2022-05-03 22:00:00|685.9|675.1|688.65|677.85|695.8|685|684.85|674.05|303
1651618800000|2022-05-03 23:00:00|688.75|677.95|690.4|679.6|691.66|680.86|684.75|673.95|308
1651622400000|2022-05-04 00:00:00|690.8|680|697.3|686.5|697.84|687.04|687.84|677.04|391
1651626000000|2022-05-04 01:00:00|697.35|686.55|692.55|681.75|699.9|689.1|692.16|681.36|361
1651629600000|2022-05-04 02:00:00|692.6|681.8|698.99|688.19|701.58|690.78|692.6|681.8|404
1651633200000|2022-05-04 03:00:00|699.02|688.22|699.03|688.23|701.86|691.06|698.65|687.85|315
1651636800000|2022-05-04 04:00:00|699.45|688.65|698.35|687.55|704.45|693.65|697.6|686.8|346
1651640400000|2022-05-04 05:00:00|698.3|687.5|694.64|683.84|699|688.2|693.68|682.88|275
1651644000000|2022-05-04 06:00:00|693.9|683.1|706.75|695.95|706.75|695.95|693.9|683.1|329
1651647600000|2022-05-04 07:00:00|706.9|696.1|712.9|702.1|714.3|703.5|703.7|692.9|291
1651651200000|2022-05-04 08:00:00|712.95|702.15|726.18|715.38|728.9|718.1|712.95|702.15|552
1651654800000|2022-05-04 09:00:00|726.13|715.33|718.9|708.1|727.9|717.1|715.95|705.15|551
1651658400000|2022-05-04 10:00:00|719.1|708.3|737.9|727.1|738.6|727.8|715.71|704.91|676
1651662000000|2022-05-04 11:00:00|737.94|727.14|730.5|719.7|737.94|727.14|730.08|719.28|484
1651665600000|2022-05-04 12:00:00|730.21|719.41|726|715.2|734.8|724|721.35|710.55|753
1651669200000|2022-05-04 13:00:00|726.11|715.31|715.95|705.15|728.07|717.27|715.95|705.15|796
1651672800000|2022-05-04 14:00:00|715.9|705.1|711.23|700.43|719.16|708.36|708.51|697.71|854
1651676400000|2022-05-04 15:00:00|711.26|700.46|713.76|702.96|718.99|708.19|705.98|695.18|843
1651680000000|2022-05-04 16:00:00|713.71|702.91|723.81|713.01|726.33|715.53|710.62|699.82|664
1651683600000|2022-05-04 17:00:00|724.05|713.25|750.98|740.18|753.9|743.1|711.55|700.75|1465
1651687200000|2022-05-04 18:00:00|750.97|740.17|770.9|760.1|773.9|763.1|748.78|737.98|2461
1651690800000|2022-05-04 19:00:00|771.85|761.05|782.25|771.45|789.55|778.75|769.9|759.1|1604
1651694400000|2022-05-04 20:00:00|782.15|771.35|787.6|776.8|789.76|778.96|781.7|770.9|920
1651698000000|2022-05-04 21:00:00|787.63|776.83|793.85|783.05|794.01|783.21|787.07|776.27|773
1651701600000|2022-05-04 22:00:00|793.8|783|794.9|784.1|795.34|784.54|789.19|778.39|673
1651705200000|2022-05-04 23:00:00|795.02|784.22|798.85|788.05|802.35|791.55|793.6|782.8|503
1651708800000|2022-05-05 00:00:00|798.9|788.1|800.05|789.25|802.65|791.85|795.58|784.78|442
1651712400000|2022-05-05 01:00:00|800.2|789.4|800.9|790.1|804.7|793.9|798.29|787.49|408
1651716000000|2022-05-05 02:00:00|800.78|789.98|805.22|794.42|805.22|794.42|800.2|789.4|288
1651719600000|2022-05-05 03:00:00|805|794.2|794.4|783.6|805|794.2|794.15|783.35|330
1651723200000|2022-05-05 04:00:00|794.26|783.46|794.9|784.1|796.05|785.25|792.01|781.21|231
1651726800000|2022-05-05 05:00:00|794.85|784.05|785.1|774.3|796.11|785.31|784.25|773.45|386
1651730400000|2022-05-05 06:00:00|784.98|774.18|787.98|777.18|794.9|784.1|784.25|773.45|494
1651734000000|2022-05-05 07:00:00|787.97|777.17|807.65|796.85|815.62|804.82|786.83|776.03|727
1651737600000|2022-05-05 08:00:00|807.6|796.8|791.8|781|808.4|797.6|788.09|777.29|554
1651741200000|2022-05-05 09:00:00|791.9|781.1|787.72|776.92|795.12|784.32|782.23|771.43|372
1651744800000|2022-05-05 10:00:00|787.8|777|788.29|777.49|793.2|782.4|783.31|772.51|585
1651748400000|2022-05-05 11:00:00|788.34|777.54|783.17|772.37|791.04|780.24|781.9|771.1|786
1651752000000|2022-05-05 12:00:00|782.9|772.1|796.69|785.89|798.95|788.15|782.9|772.1|917
1651755600000|2022-05-05 13:00:00|796.9|786.1|784.9|774.1|796.9|786.1|783.16|772.36|1038
1651759200000|2022-05-05 14:00:00|784.8|774|757.4|746.6|790.8|780|753.15|742.35|1474
1651762800000|2022-05-05 15:00:00|757|746.2|720.57|709.77|757.9|747.1|713.67|702.87|2403
1651766400000|2022-05-05 16:00:00|720.39|709.59|727.9|717.1|735.3|724.5|714.8|704|1494
1651770000000|2022-05-05 17:00:00|727.88|717.08|713.21|702.41|730.85|720.05|711.9|701.1|945
1651773600000|2022-05-05 18:00:00|712.9|702.1|714.2|703.4|720.7|709.9|702.59|691.79|1849
1651777200000|2022-05-05 19:00:00|714.57|703.77|726.72|715.92|727.7|716.9|707.28|696.48|1894
1651780800000|2022-05-05 20:00:00|726.74|715.94|730.05|719.25|730.8|720|719.72|708.92|864
1651784400000|2022-05-05 21:00:00|730.1|719.3|728.75|717.95|734.16|723.36|725.25|714.45|661
1651788000000|2022-05-05 22:00:00|728.8|718|724.15|713.35|733.8|723|723.5|712.7|503
1651791600000|2022-05-05 23:00:00|724.3|713.5|740|729.2|741.79|730.99|723.78|712.98|1096
1651795200000|2022-05-06 00:00:00|739.95|729.15|733.72|722.92|740|729.2|724.98|714.18|756
1651798800000|2022-05-06 01:00:00|733.73|722.93|730.25|719.45|736.5|725.7|725.9|715.1|782
1651802400000|2022-05-06 02:00:00|730.42|719.62|737|726.2|743.6|732.8|730.3|719.5|531
1651806000000|2022-05-06 03:00:00|737.75|726.95|738.48|727.68|739.12|728.32|733|722.2|617
1651809600000|2022-05-06 04:00:00|738.1|727.3|735.89|725.09|739.9|729.1|728.98|718.18|710
1651813200000|2022-05-06 05:00:00|736.11|725.31|746.9|736.1|746.99|736.19|732.36|721.56|585
1651816800000|2022-05-06 06:00:00|746.99|736.19|744.21|733.41|749.86|739.06|743.18|732.38|504
1651820400000|2022-05-06 07:00:00|744.87|734.07|738.64|727.84|746.32|735.52|724.82|714.02|968
1651824000000|2022-05-06 08:00:00|738.15|727.35|723.28|712.48|742|731.2|721.95|711.15|1176
1651827600000|2022-05-06 09:00:00|723.15|712.35|727.66|716.86|731.88|721.08|719.88|709.08|637
1651831200000|2022-05-06 10:00:00|727.45|716.65|717.9|707.1|730.34|719.54|711.79|700.99|738
1651834800000|2022-05-06 11:00:00|717.95|707.15|711.35|700.55|722.9|712.1|704.71|693.91|1443
1651838400000|2022-05-06 12:00:00|711.3|700.5|713.9|703.1|724.04|713.24|709.8|699|1848
1651842000000|2022-05-06 13:00:00|714.4|703.6|701.74|690.94|718.9|708.1|691.95|681.15|1903
1651845600000|2022-05-06 14:00:00|701.71|690.91|720.73|709.93|722.25|711.45|698.34|687.54|1841
1651849200000|2022-05-06 15:00:00|720.33|709.53|735.7|724.9|750.97|740.17|720.33|709.53|1665
1651852800000|2022-05-06 16:00:00|735.75|724.95|751.9|741.1|753.75|742.95|735.01|724.21|1515
1651856400000|2022-05-06 17:00:00|751.98|741.18|748.9|738.1|760.15|749.35|746.67|735.87|1217
1651860000000|2022-05-06 18:00:00|749.65|738.85|750|739.2|754.32|743.52|744.61|733.81|821
1651863600000|2022-05-06 19:00:00|749.9|739.1|755.6|744.8|759.04|748.24|745.1|734.3|926
1651867200000|2022-05-06 20:00:00|755.15|744.35|758.89|748.09|761.54|750.74|752.68|741.88|1607
1651906800000|2022-05-07 07:00:00|726.55|715.75|738.04|727.24|740.02|729.22|724.3|713.5|2103
1651910400000|2022-05-07 08:00:00|737.73|726.93|744.8|734|750.58|739.78|735.02|724.22|2841
1651914000000|2022-05-07 09:00:00|744.79|733.99|747.9|737.1|754.36|743.56|741.87|731.07|2787
1651917600000|2022-05-07 10:00:00|747.89|737.09|757.77|746.97|757.91|747.11|745.36|734.56|2759
1651921200000|2022-05-07 11:00:00|757.79|746.99|765.84|755.04|767.3|756.5|755.78|744.98|2820
1651924800000|2022-05-07 12:00:00|765.83|755.03|759.9|749.1|766.94|756.14|753.91|743.11|2354
1651928400000|2022-05-07 13:00:00|759.88|749.08|752.9|742.1|760.9|750.1|748.09|737.29|2607
1651932000000|2022-05-07 14:00:00|752.91|742.11|753.14|742.34|755.08|744.28|745.88|735.08|2372
1651935600000|2022-05-07 15:00:00|753.1|742.3|754.94|744.14|759.35|748.55|751.27|740.47|1872
1651939200000|2022-05-07 16:00:00|755.15|744.35|755.84|745.04|758.84|748.04|746.65|735.85|2296
1651942800000|2022-05-07 17:00:00|755.89|745.09|747.46|736.66|756.14|745.34|746.79|735.99|2175
1651946400000|2022-05-07 18:00:00|747.5|736.7|751.93|741.13|757.43|746.63|747.46|736.66|2010
1651950000000|2022-05-07 19:00:00|751.92|741.12|751.71|740.91|756.81|746.01|750.41|739.61|2086
1651953600000|2022-05-07 20:00:00|751.68|740.88|745.87|735.07|752.79|741.99|742.11|731.31|2287
1651957200000|2022-05-07 21:00:00|745.88|735.08|718.79|707.99|748.27|737.47|718.66|707.86|2628
1651960800000|2022-05-07 22:00:00|718.65|707.85|713.04|702.24|728.01|717.21|703.06|692.26|3676
1651964400000|2022-05-07 23:00:00|713.05|702.25|722.56|711.76|729.36|718.56|711.04|700.24|3683
1651968000000|2022-05-08 00:00:00|722.7|711.9|715.75|704.95|730.29|719.49|715.36|704.56|2509
1651971600000|2022-05-08 01:00:00|715.79|704.99|710.38|699.58|719.27|708.47|708.44|697.64|2936
1651975200000|2022-05-08 02:00:00|710.22|699.42|700.76|689.96|713.05|702.25|690.96|680.16|4417
1651978800000|2022-05-08 03:00:00|700.82|690.02|707.81|697.01|708.02|697.22|696.71|685.91|3375
1651982400000|2022-05-08 04:00:00|707.76|696.96|704.23|693.43|710.92|700.12|704.23|693.43|2143
1651986000000|2022-05-08 05:00:00|704.22|693.42|705.12|694.32|708.66|697.86|701.89|691.09|2456
1651989600000|2022-05-08 06:00:00|705.15|694.35|715.66|704.86|717.19|706.39|704.86|694.06|2095
1651993200000|2022-05-08 07:00:00|715.65|704.85|710.66|699.86|718.98|708.18|710.31|699.51|1777
1651996800000|2022-05-08 08:00:00|710.16|699.36|715.65|704.85|719.24|708.44|708.96|698.16|1226
1652000400000|2022-05-08 09:00:00|715.64|704.84|716.03|705.23|719.18|708.38|712.01|701.21|1617
1652004000000|2022-05-08 10:00:00|715.9|705.1|723.43|712.63|723.73|712.93|712.07|701.27|1620
1652007600000|2022-05-08 11:00:00|723.44|712.64|728.77|717.97|729.38|718.58|723.4|712.6|1507
1652011200000|2022-05-08 12:00:00|728.69|717.89|718.85|708.05|728.69|717.89|718.16|707.36|1585
1652014800000|2022-05-08 13:00:00|718.79|707.99|704.82|694.02|720.67|709.87|704.59|693.79|2283
1652018400000|2022-05-08 14:00:00|704.89|694.09|714.14|703.34|718.33|707.53|703.43|692.63|3465
1652022000000|2022-05-08 15:00:00|714.44|703.64|721.04|710.24|729.01|718.21|714.13|703.33|2411
1652025600000|2022-05-08 16:00:00|720.96|710.16|726.04|715.24|734.2|723.4|720.85|710.05|2697
1652029200000|2022-05-08 17:00:00|725.92|715.12|722.65|711.85|725.93|715.13|709.77|698.97|4167
1652032800000|2022-05-08 18:00:00|722.74|711.94|727.9|717.1|731.13|720.33|708.06|697.26|3151
1652036400000|2022-05-08 19:00:00|727.84|717.04|724.62|712.32|729.7|718.9|722.39|710.09|2485
1652040000000|2022-05-08 20:00:00|724.61|712.31|718.03|705.73|725.58|713.28|712.77|700.47|2516
1652043600000|2022-05-08 21:00:00|718.02|705.72|729.49|718.69|738.76|727.96|717.6|705.72|803
1652047200000|2022-05-08 22:00:00|729.59|718.79|726.4|715.6|733.17|722.37|721.9|711.1|1734
1652050800000|2022-05-08 23:00:00|726.03|715.23|714.95|704.15|727.9|717.1|713.14|702.34|1368
1652054400000|2022-05-09 00:00:00|715|704.2|723.4|712.6|727.19|716.39|714.35|703.55|1022
1652058000000|2022-05-09 01:00:00|723.45|712.65|715.8|705|726.22|715.42|712.9|702.1|1071
1652061600000|2022-05-09 02:00:00|715.7|704.9|695.95|685.15|715.7|704.9|691.6|680.8|2185
1652065200000|2022-05-09 03:00:00|695.84|685.04|697.9|687.1|709.4|698.6|694.29|683.49|1979
1652068800000|2022-05-09 04:00:00|698.2|687.4|703.49|692.69|707.9|697.1|698.2|687.4|1674
1652072400000|2022-05-09 05:00:00|703.44|692.64|699.65|688.85|705.82|695.02|697.9|687.1|1158
1652076000000|2022-05-09 06:00:00|699.8|689|697.32|686.52|703.6|692.8|691.13|680.33|1864
1652079600000|2022-05-09 07:00:00|697.25|686.45|700.01|689.21|705.6|694.8|692.75|681.95|1589
1652083200000|2022-05-09 08:00:00|700|689.2|704.01|693.21|704.5|693.7|692.1|681.3|1115
1652086800000|2022-05-09 09:00:00|703.91|693.11|701.4|690.6|710.94|700.14|699.94|689.14|1219
1652090400000|2022-05-09 10:00:00|701.49|690.69|674.25|663.45|704.86|694.06|667.4|656.6|2338
1652094000000|2022-05-09 11:00:00|674.15|663.35|683.6|672.8|683.7|672.9|667.69|656.89|2255
1652097600000|2022-05-09 12:00:00|683.57|672.77|669.95|659.15|683.57|672.77|669.8|659|1257
1652101200000|2022-05-09 13:00:00|670.4|659.6|685.11|674.31|686.58|675.78|662.75|651.95|2463
1652104800000|2022-05-09 14:00:00|685|674.2|681.04|670.24|687.8|677|675.28|664.48|2048
1652108400000|2022-05-09 15:00:00|680.55|669.75|693.08|682.28|697.35|686.55|673.05|662.25|1779
1652112000000|2022-05-09 16:00:00|693|682.2|654|643.2|693.08|682.28|638.75|627.95|2895
1652115600000|2022-05-09 17:00:00|653.9|643.1|655.6|644.8|668.9|658.1|637.15|626.35|2407
1652119200000|2022-05-09 18:00:00|655.23|644.43|638.9|628.1|658.9|648.1|611.11|600.31|3036
1652122800000|2022-05-09 19:00:00|639.25|628.45|629.63|618.83|645.4|634.6|617.95|607.15|2460
1652126400000|2022-05-09 20:00:00|629.69|618.89|636.84|626.04|650.74|639.94|627.9|617.1|1726
1652130000000|2022-05-09 21:00:00|636.87|626.07|624.9|614.1|646.9|636.1|624.03|613.23|1334
1652133600000|2022-05-09 22:00:00|624.95|614.15|625.81|615.01|637.4|626.6|621.9|611.1|1317
1652137200000|2022-05-09 23:00:00|625.47|614.67|600.4|589.6|632.9|622.1|595.9|585.1|1844
1652140800000|2022-05-10 00:00:00|600.49|589.69|619.65|608.85|623.4|612.6|581.2|570.4|3521
1652144400000|2022-05-10 01:00:00|619.76|608.96|621.9|611.1|635.45|624.65|617.9|607.1|2247
1652148000000|2022-05-10 02:00:00|621.97|611.17|617.45|606.65|629.02|618.22|612.95|602.15|1527
1652151600000|2022-05-10 03:00:00|617.35|606.55|616.65|605.85|625.65|614.85|613.45|602.65|444
1652155200000|2022-05-10 04:00:00|616.7|605.9|633.9|623.1|637|626.2|613.55|602.75|1263
1652158800000|2022-05-10 05:00:00|633.55|622.75|653.9|643.1|658.01|647.21|633.55|622.75|1166
1652162400000|2022-05-10 06:00:00|653.78|642.98|657.9|647.1|670.4|659.6|651.9|641.1|1505
1652166000000|2022-05-10 07:00:00|657.84|647.04|645.9|635.1|661.22|650.42|645.9|635.1|1301
1652169600000|2022-05-10 08:00:00|645.84|635.04|658.9|648.1|663.5|652.7|645.1|634.3|1091
1652173200000|2022-05-10 09:00:00|659.03|648.23|647.85|637.05|661.92|651.12|647.25|636.45|1110
1652176800000|2022-05-10 10:00:00|647.8|637|648.9|638.1|655.9|645.1|645.9|635.1|1094
1652180400000|2022-05-10 11:00:00|649.14|638.34|654.77|643.97|664.9|654.1|646.95|636.15|916
1652184000000|2022-05-10 12:00:00|654.35|643.55|664.87|654.07|666.05|655.25|648.8|638|1145
1652187600000|2022-05-10 13:00:00|664.98|654.18|655.13|644.33|668|657.2|644.95|634.15|1222
1652191200000|2022-05-10 14:00:00|655.12|644.32|633.4|622.6|661.9|651.1|630|619.2|1742
1652194800000|2022-05-10 15:00:00|632.9|622.1|641.4|630.6|644.9|634.1|623.08|612.28|1573
1652198400000|2022-05-10 16:00:00|641.9|631.1|634.4|623.6|644.83|634.03|625.95|615.15|1603
1652202000000|2022-05-10 17:00:00|635|624.2|646.95|636.15|650.9|640.1|634.95|624.15|1595
1652205600000|2022-05-10 18:00:00|647.4|636.6|633.9|623.1|647.4|636.6|632.52|621.72|1626
1652209200000|2022-05-10 19:00:00|634.61|623.81|628.01|617.21|636.9|626.1|627.9|617.1|598
1652212800000|2022-05-10 20:00:00|624.24|613.44|614.31|603.51|626.9|616.1|611.83|601.03|1309
1652216400000|2022-05-10 21:00:00|614.34|603.54|590.04|579.24|615.9|605.1|589.35|578.55|2000
1652220000000|2022-05-10 22:00:00|589.95|579.15|603.9|593.1|610.95|600.15|589.2|578.4|1947
1652223600000|2022-05-10 23:00:00|604|593.2|612.77|601.97|618.9|608.1|602.4|591.6|1463
1652227200000|2022-05-11 00:00:00|612.9|602.1|614.9|604.1|626.9|616.1|609.83|599.03|1414
1652230800000|2022-05-11 01:00:00|614.42|603.62|602.4|591.6|616.9|606.1|601.9|591.1|1411
1652234400000|2022-05-11 02:00:00|602.9|592.1|619.4|608.6|621.16|610.36|597.45|586.65|1540
1652238000000|2022-05-11 03:00:00|619.8|609|611|600.2|624.04|613.24|609.9|599.1|860
1652241600000|2022-05-11 04:00:00|611.31|600.51|599.28|588.48|614.9|604.1|597.9|587.1|1379
1652245200000|2022-05-11 05:00:00|599.14|588.34|605.4|594.6|618.65|607.85|594.9|584.1|1610
1652248800000|2022-05-11 06:00:00|605.9|595.1|573.91|563.11|608.86|598.06|570.4|559.6|1360
1652252400000|2022-05-11 07:00:00|573.9|563.1|573.8|563|586.4|575.6|556.25|545.45|2465
1652256000000|2022-05-11 08:00:00|573.95|563.15|587.7|576.9|591.9|581.1|567.4|556.6|2155
1652259600000|2022-05-11 09:00:00|587.9|577.1|605.75|594.95|607|596.2|576.9|566.1|1698
1652263200000|2022-05-11 10:00:00|605.9|595.1|594.73|583.93|611|600.2|593.9|583.1|1694
1652266800000|2022-05-11 11:00:00|594.72|583.92|574.68|563.88|596.35|585.55|572.05|561.25|2079
1652270400000|2022-05-11 12:00:00|574.9|564.1|508.54|497.74|586.9|576.1|487.68|482.49|6354
1652274000000|2022-05-11 13:00:00|508.68|497.88|562.47|551.67|582.47|571.67|505.87|495.07|9196
1652277600000|2022-05-11 14:00:00|562.75|551.95|565.85|555.05|582.78|571.98|554.36|543.56|8464
1652281200000|2022-05-11 15:00:00|565.86|555.06|551.76|540.96|566.69|555.89|544.16|533.36|7178
1652284800000|2022-05-11 16:00:00|551.92|541.12|533.86|523.06|559.04|548.24|531.4|520.6|7002
1652288400000|2022-05-11 17:00:00|533.85|523.05|525.32|514.52|540.13|529.33|516.6|505.8|6993
1652292000000|2022-05-11 18:00:00|525.64|514.84|520.36|509.56|529.21|518.41|516.5|505.7|6304
1652295600000|2022-05-11 19:00:00|520.34|509.54|500.8|490|520.34|509.54|495.21|484.41|6677
1652299200000|2022-05-11 20:00:00|500.58|489.78|477.22|466.42|511.8|501|473.14|462.34|7436
1652302800000|2022-05-11 21:00:00|477.21|466.41|495.49|484.69|497.93|487.13|469.92|459.12|5257
1652306400000|2022-05-11 22:00:00|495.72|484.92|493.04|482.24|502.23|491.43|482.91|472.11|4791
1652310000000|2022-05-11 23:00:00|493.15|482.35|495.01|484.21|502.5|491.7|482.9|472.1|4464
1652313600000|2022-05-12 00:00:00|496.01|485.21|513.9|503.1|524|513.2|485.97|475.17|6276
1652317200000|2022-05-12 01:00:00|514.45|503.65|500.9|490.1|522.65|511.85|497.9|487.1|4162
1652320800000|2022-05-12 02:00:00|501.4|490.6|483.5|472.7|506.12|495.32|480.13|469.33|5380
1652324400000|2022-05-12 03:00:00|483.05|472.25|463.47|452.67|487.9|477.1|462.9|452.1|5330
1652328000000|2022-05-12 04:00:00|463.8|453|439.52|428.72|468.7|457.9|435.37|424.57|7014
1652331600000|2022-05-12 05:00:00|440.02|429.22|422.45|411.65|441.74|430.94|410.85|400.05|7353
1652335200000|2022-05-12 06:00:00|422.71|411.91|414.4|403.6|439|428.2|405.71|394.91|4582
1652338800000|2022-05-12 07:00:00|400.77|389.97|398.81|388.01|402.15|391.35|398.81|388.01|65
1652342400000|2022-05-12 08:00:00|427.35|416.55|433.05|422.25|439|428.2|425.45|414.65|1087
1652346000000|2022-05-12 09:00:00|433.1|422.3|432.6|421.8|445.9|435.1|428.7|417.9|3687
1652349600000|2022-05-12 10:00:00|432.8|422|457.3|446.5|459.85|449.05|425.85|415.05|4701
1652353200000|2022-05-12 11:00:00|457.35|446.55|456.15|445.35|470.6|459.8|451.6|440.8|4361
1652356800000|2022-05-12 12:00:00|456.3|445.5|458.8|448|460.75|449.95|444.45|433.65|4220
1652360400000|2022-05-12 13:00:00|458.7|447.9|436.55|425.75|460.85|450.05|434.5|423.7|4506
1652364000000|2022-05-12 14:00:00|436.5|425.7|466.15|455.35|466.4|455.6|432.8|422|4687
1652367600000|2022-05-12 15:00:00|466.6|455.8|465.55|454.75|480.3|469.5|464.6|453.8|3926
1652371200000|2022-05-12 16:00:00|465.6|454.8|495.1|484.3|499.45|488.65|463.95|453.15|4172
1652374800000|2022-05-12 17:00:00|495.15|484.35|480|469.2|496.2|485.4|477.6|466.8|3742
1652378400000|2022-05-12 18:00:00|480.05|469.25|471.75|460.95|484.55|473.75|469.55|458.75|3867
1652382000000|2022-05-12 19:00:00|471.7|460.9|478.35|467.55|480.35|469.55|471.45|460.65|2765
1652385600000|2022-05-12 20:00:00|478|467.2|469.85|459.05|478.4|467.6|468.15|457.35|2410
1652389200000|2022-05-12 21:00:00|469.9|459.1|467.8|457|471.05|460.25|459.8|449|1559
1652392800000|2022-05-12 22:00:00|467.7|456.9|461.6|450.8|471.05|460.25|459.6|448.8|825
1652396400000|2022-05-12 23:00:00|461.55|450.75|471.1|460.3|480.9|470.1|461.55|450.75|2633
1652400000000|2022-05-13 00:00:00|471.15|460.35|487.9|477.1|488.25|477.45|464.85|454.05|2493
1652403600000|2022-05-13 01:00:00|487.95|477.15|493.85|483.05|499.85|489.05|485.95|475.15|2428
1652407200000|2022-05-13 02:00:00|493.9|483.1|506.75|495.95|507.8|497|492|481.2|3460
1652410800000|2022-05-13 03:00:00|506.95|496.15|520.85|510.05|525.05|514.25|506.75|495.95|3168
1652414400000|2022-05-13 04:00:00|520.75|509.95|524.95|514.15|527.25|516.45|516.95|506.15|1555
1652418000000|2022-05-13 05:00:00|525|514.2|538.1|527.3|549.95|539.15|522.95|512.15|2503
1652421600000|2022-05-13 06:00:00|538.45|527.65|539|528.2|545.8|535|535.75|524.95|2497
1652425200000|2022-05-13 07:00:00|538.6|527.8|515|504.2|538.6|527.8|514.6|503.8|2491
1652428800000|2022-05-13 08:00:00|514.6|503.8|522.65|511.85|527|516.2|514.6|503.8|1729
1652432400000|2022-05-13 09:00:00|522.7|511.9|526.2|515.4|534.95|524.15|520.9|510.1|2162
1652436000000|2022-05-13 10:00:00|526.3|515.5|528.65|517.85|530.6|519.8|514.7|503.9|1898
1652439600000|2022-05-13 11:00:00|528.85|518.05|531.9|521.1|534.4|523.6|519.95|509.15|1533
1652443200000|2022-05-13 12:00:00|531.95|521.15|541|530.2|543.6|532.8|525.95|515.15|1603
1652446800000|2022-05-13 13:00:00|540.8|530|544.6|533.8|545.6|534.8|526.7|515.9|2374
1652450400000|2022-05-13 14:00:00|544.55|533.75|540.95|530.15|550.95|540.15|537.85|527.05|2609
1652454000000|2022-05-13 15:00:00|540.45|529.65|524.85|514.05|542.35|531.55|519.6|508.8|2216
1652457600000|2022-05-13 16:00:00|524.9|514.1|515.75|504.95|533|522.2|512.7|501.9|2346
1652461200000|2022-05-13 17:00:00|515.55|504.75|510.85|500.05|525.85|515.05|510.05|499.25|1806
1652464800000|2022-05-13 18:00:00|510.8|500|521.6|510.8|523.85|513.05|505.95|495.15|2479
1652468400000|2022-05-13 19:00:00|521.4|510.6|519.6|508.8|523.9|513.1|516.15|505.35|1971
1652472000000|2022-05-13 20:00:00|519.65|508.85|513.45|502.65|520.75|509.95|511.85|501.05|1513
1652511600000|2022-05-14 07:00:00|515.65|504.85|510.8|500|517.8|507|508.9|498.1|1367
1652515200000|2022-05-14 08:00:00|510.85|500.05|513.9|503.1|515.05|504.25|504.85|494.05|1466
1652518800000|2022-05-14 09:00:00|514|503.2|510.75|499.95|519.9|509.1|506.85|496.05|1597
1652522400000|2022-05-14 10:00:00|511.7|500.9|495.55|484.75|512.8|502|492.05|481.25|1714
1652526000000|2022-05-14 11:00:00|495.8|485|492.6|481.8|499.05|488.25|484.8|474|2439
1652529600000|2022-05-14 12:00:00|492.55|481.75|492.1|481.3|497.6|486.8|488.6|477.8|1649
1652533200000|2022-05-14 13:00:00|492.15|481.35|482.05|471.25|493.6|482.8|480.8|470|2597
1652536800000|2022-05-14 14:00:00|481.95|471.15|483.9|473.1|485.5|474.7|479.15|468.35|1788
1652540400000|2022-05-14 15:00:00|483.95|473.15|479.7|468.9|489.8|479|478.6|467.8|1634
1652544000000|2022-05-14 16:00:00|479.75|468.95|502.2|491.4|508.85|498.05|475.95|465.15|2776
1652547600000|2022-05-14 17:00:00|502.25|491.45|510.3|499.5|511.05|500.25|499.85|489.05|1747
1652551200000|2022-05-14 18:00:00|510.7|499.9|510.2|499.4|517.15|506.35|509.2|498.4|1786
1652554800000|2022-05-14 19:00:00|510.25|499.45|505.6|494.8|514|503.2|502.95|492.15|1181
1652558400000|2022-05-14 20:00:00|505.75|494.95|509.2|498.4|515.2|504.4|505.2|494.4|1305
1652562000000|2022-05-14 21:00:00|509.25|498.45|513.75|502.95|519.2|508.4|503.1|492.3|885
1652565600000|2022-05-14 22:00:00|513.8|503|520.55|509.75|524.05|513.25|510.25|499.45|1651
1652569200000|2022-05-14 23:00:00|520.6|509.8|522.05|511.25|525.85|515.05|517.2|506.4|1936
1652572800000|2022-05-15 00:00:00|522.1|511.3|520.7|509.9|529.25|518.45|518.15|507.35|2129
1652576400000|2022-05-15 01:00:00|520.8|510|515|504.2|521.6|510.8|509.95|499.15|1350
1652580000000|2022-05-15 02:00:00|515.05|504.25|507.75|496.95|517.2|506.4|503.6|492.8|1491
1652583600000|2022-05-15 03:00:00|507.8|497|508.8|498|511.65|500.85|502.9|492.1|1432
1652587200000|2022-05-15 04:00:00|508.9|498.1|510.45|499.65|515|504.2|504.9|494.1|1482
1652590800000|2022-05-15 05:00:00|510.4|499.6|522.3|511.5|525.95|515.15|507.75|496.95|1940
1652594400000|2022-05-15 06:00:00|522.35|511.55|523.35|512.55|525.1|514.3|518.55|507.75|1605
1652598000000|2022-05-15 07:00:00|523.55|512.75|518.3|507.5|526.65|515.85|517.9|507.1|1482
1652601600000|2022-05-15 08:00:00|518.4|507.6|516.3|505.5|520.8|510|513.95|503.15|1428
1652605200000|2022-05-15 09:00:00|516.2|505.4|522.6|511.8|522.95|512.15|514.35|503.55|1011
1652608800000|2022-05-15 10:00:00|522.65|511.85|529.8|519|530.85|520.05|516.8|506|1197
1652612400000|2022-05-15 11:00:00|529.85|519.05|533.35|522.55|535|524.2|525|514.2|1663
1652616000000|2022-05-15 12:00:00|533.55|522.75|533.35|522.55|539.6|528.8|530.75|519.95|2161
1652619600000|2022-05-15 13:00:00|533|522.2|528.05|517.25|537.85|527.05|526.25|515.45|1787
1652623200000|2022-05-15 14:00:00|528|517.2|525.9|515.1|529.9|519.1|522.85|512.05|588
1652626800000|2022-05-15 15:00:00|528.85|518.05|527.4|516.6|535.45|524.65|522.6|511.8|1511
1652630400000|2022-05-15 16:00:00|527.35|516.55|537.7|526.9|539.9|529.1|524.8|514|1845
1652634000000|2022-05-15 17:00:00|537.8|527|527.85|517.05|540.95|530.15|526.35|515.55|1416
1652637600000|2022-05-15 18:00:00|528.15|517.35|530.2|519.4|533.9|523.1|524.05|513.25|1624
1652641200000|2022-05-15 19:00:00|530.4|519.6|529.6|517.3|530.6|519.8|522.75|511.05|1146
1652644800000|2022-05-15 20:00:00|529.65|517.35|539.1|526.8|539.8|527.5|526.3|514|2094
1652648400000|2022-05-15 21:00:00|539.15|526.85|543.05|532.25|543.05|532.25|537|526.2|834
1652652000000|2022-05-15 22:00:00|543.8|533|542.15|531.35|550.9|540.1|542.15|531.35|1667
1652655600000|2022-05-15 23:00:00|541.95|531.15|550.25|539.45|552.2|541.4|540.95|530.15|1304
1652659200000|2022-05-16 00:00:00|549.85|539.05|538.05|527.25|549.85|539.05|535.6|524.8|1828
1652662800000|2022-05-16 01:00:00|537.9|527.1|528.8|518|540.15|529.35|525.2|514.4|1908
1652666400000|2022-05-16 02:00:00|528.7|517.9|531.4|520.6|532|521.2|524.4|513.6|1351
1652670000000|2022-05-16 03:00:00|531.45|520.65|520.6|509.8|532.8|522|519.55|508.75|1075
1652673600000|2022-05-16 04:00:00|520.8|510|519.95|509.15|521.85|511.05|515.5|504.7|1456
1652677200000|2022-05-16 05:00:00|519.8|509|518.95|508.15|524.7|513.9|517.85|507.05|1034
1652680800000|2022-05-16 06:00:00|518.9|508.1|500.6|489.8|518.9|508.1|499.55|488.75|2477
1652684400000|2022-05-16 07:00:00|500.55|489.75|506.95|496.15|507.65|496.85|494.75|483.95|1794
1652688000000|2022-05-16 08:00:00|506.9|496.1|515.1|504.3|516.6|505.8|505.7|494.9|1124
1652691600000|2022-05-16 09:00:00|514.9|504.1|500.95|490.15|514.9|504.1|500.25|489.45|1880
1652695200000|2022-05-16 10:00:00|501|490.2|514.8|504|515.35|504.55|496.35|485.55|2442
1652698800000|2022-05-16 11:00:00|514.95|504.15|510.4|499.6|515.05|504.25|507|496.2|1497
1652702400000|2022-05-16 12:00:00|510.35|499.55|515.75|504.95|523.45|512.65|505.9|495.1|2431
1652706000000|2022-05-16 13:00:00|515.35|504.55|504.6|493.8|520.25|509.45|503.5|492.7|3024
1652709600000|2022-05-16 14:00:00|504.45|493.65|502.6|491.8|512.6|501.8|501.85|491.05|2206
1652713200000|2022-05-16 15:00:00|502.55|491.75|506.35|495.55|509.6|498.8|499.4|488.6|1567
1652716800000|2022-05-16 16:00:00|506.15|495.35|502.5|491.7|509.65|498.85|499.9|489.1|1655
1652720400000|2022-05-16 17:00:00|502.35|491.55|507.95|497.15|509.1|498.3|501.85|491.05|970
1652724000000|2022-05-16 18:00:00|508|497.2|514.2|503.4|514.4|503.6|506.55|495.75|939
1652727600000|2022-05-16 19:00:00|514.25|503.45|509.25|498.45|515.2|504.4|508.6|497.8|922
1652731200000|2022-05-16 20:00:00|509.2|498.4|511.55|500.75|512.25|501.45|509.2|498.4|494
1652734800000|2022-05-16 21:00:00|511.6|500.8|516.35|505.55|517.35|506.55|511.5|500.7|403
1652738400000|2022-05-16 22:00:00|516.55|505.75|512.75|501.95|518.6|507.8|510.1|499.3|984
1652742000000|2022-05-16 23:00:00|512.8|502|509.95|499.15|513.65|502.85|507.25|496.45|805
1652745600000|2022-05-17 00:00:00|510.15|499.35|521.2|510.4|524|513.2|507.95|497.15|1435
1652749200000|2022-05-17 01:00:00|521.3|510.5|520.6|509.8|522.7|511.9|514.55|503.75|1168
1652752800000|2022-05-17 02:00:00|520.65|509.85|520.95|510.15|523.6|512.8|517.9|507.1|824
1652756400000|2022-05-17 03:00:00|520.9|510.1|527.55|516.75|528.65|517.85|520.7|509.9|818
1652760000000|2022-05-17 04:00:00|527.6|516.8|532.25|521.45|532.95|522.15|526.4|515.6|593
1652763600000|2022-05-17 05:00:00|532.3|521.5|535|524.2|536.55|525.75|531.15|520.35|714
1652767200000|2022-05-17 06:00:00|535.05|524.25|536.65|525.85|536.65|525.85|531.05|520.25|515
1652770800000|2022-05-17 07:00:00|536.7|525.9|526.2|515.4|536.85|526.05|525.9|515.1|766
1652774400000|2022-05-17 08:00:00|526.3|515.5|533.9|523.1|535.25|524.45|526.2|515.4|690
1652778000000|2022-05-17 09:00:00|533.95|523.15|536.95|526.15|543.4|532.6|533.95|523.15|1677
1652781600000|2022-05-17 10:00:00|537|526.2|534.9|524.1|538.6|527.8|532|521.2|672
1652785200000|2022-05-17 11:00:00|534.85|524.05|530.7|519.9|537.05|526.25|529.9|519.1|912
1652788800000|2022-05-17 12:00:00|530.65|519.85|542.75|531.95|543.5|532.7|529.9|519.1|1562
1652792400000|2022-05-17 13:00:00|542.7|531.9|542.75|531.95|549.2|538.4|536.35|525.55|1631
1652796000000|2022-05-17 14:00:00|542.6|531.8|524.85|514.05|543.55|532.75|524.2|513.4|1322
1652799600000|2022-05-17 15:00:00|524.2|513.4|525.2|514.4|528.6|517.8|521.05|510.25|1354
1652803200000|2022-05-17 16:00:00|525.25|514.45|523.2|512.4|525.65|514.85|517.55|506.75|1287
1652806800000|2022-05-17 17:00:00|522.8|512|524|513.2|529.6|518.8|521.35|510.55|913
1652810400000|2022-05-17 18:00:00|523.95|513.15|516.5|505.7|528.95|518.15|510.2|499.4|2258
1652814000000|2022-05-17 19:00:00|516.55|505.75|526.9|516.1|532.6|521.8|515.9|505.1|1502
1652817600000|2022-05-17 20:00:00|526.8|516|530.9|520.1|532.75|521.95|526.35|515.55|763
1652821200000|2022-05-17 21:00:00|530.85|520.05|539.4|528.6|539.8|529|530.15|519.35|745
1652824800000|2022-05-17 22:00:00|539.3|528.5|548.5|537.7|548.5|537.7|539.3|528.5|826
1652828400000|2022-05-17 23:00:00|548.55|537.75|551.85|541.05|555.25|544.45|548.5|537.7|731
1652832000000|2022-05-18 00:00:00|551.7|540.9|551.7|540.9|559.6|548.8|550.9|540.1|1192
1652835600000|2022-05-18 01:00:00|551.75|540.95|541.8|531|552.15|541.35|540.85|530.05|1061
1652839200000|2022-05-18 02:00:00|541.9|531.1|549.45|538.65|550.5|539.7|541.4|530.6|1514
1652842800000|2022-05-18 03:00:00|549.4|538.6|535.2|524.4|550.05|539.25|533.6|522.8|1731
1652846400000|2022-05-18 04:00:00|534.95|524.15|535.5|524.7|540.05|529.25|533.75|522.95|999
1652850000000|2022-05-18 05:00:00|535.45|524.65|535.95|525.15|536.6|525.8|532.2|521.4|708
1652853600000|2022-05-18 06:00:00|536|525.2|526.9|516.1|536.8|526|525.9|515.1|837
1652857200000|2022-05-18 07:00:00|526.85|516.05|530.9|520.1|531.95|521.15|523.9|513.1|916
1652860800000|2022-05-18 08:00:00|530.85|520.05|530.9|520.1|535.5|524.7|527.3|516.5|810
1652864400000|2022-05-18 09:00:00|530.95|520.15|533.75|522.95|536|525.2|528.6|517.8|1091
1652868000000|2022-05-18 10:00:00|533.65|522.85|531.95|521.15|537.15|526.35|530.9|520.1|801
1652871600000|2022-05-18 11:00:00|532|521.2|524.85|514.05|533.25|522.45|521.95|511.15|973
1652875200000|2022-05-18 12:00:00|524.9|514.1|515.6|504.8|528.35|517.55|513.75|502.95|1256
1652878800000|2022-05-18 13:00:00|515.55|504.75|506.95|496.15|517.4|506.6|505.55|494.75|2311
1652882400000|2022-05-18 14:00:00|506.9|496.1|503.6|492.8|512.15|501.35|503.55|492.75|1775
1652886000000|2022-05-18 15:00:00|503.55|492.75|498.1|487.3|503.8|493|492.9|482.1|1946
1652889600000|2022-05-18 16:00:00|498.05|487.25|505|494.2|506.1|495.3|492.1|481.3|2237
1652893200000|2022-05-18 17:00:00|504.95|494.15|501.1|490.3|505.2|494.4|500.35|489.55|1268
1652896800000|2022-05-18 18:00:00|501.15|490.35|505.35|494.55|505.9|495.1|499.4|488.6|1405
1652900400000|2022-05-18 19:00:00|505.5|494.7|513.45|502.65|513.55|502.75|505.1|494.3|1380
1652904000000|2022-05-18 20:00:00|513.35|502.55|507.55|496.75|513.55|502.75|502.35|491.55|1061
1652907600000|2022-05-18 21:00:00|507.35|496.55|505.8|495|508.2|497.4|504.1|493.3|499
1652911200000|2022-05-18 22:00:00|505.85|495.05|502.85|492.05|507.4|496.6|501.2|490.4|1127
1652914800000|2022-05-18 23:00:00|502.9|492.1|493.8|483|506.8|496|491|480.2|1683
1652918400000|2022-05-19 00:00:00|493.85|483.05|495.55|484.75|501.1|490.3|491.95|481.15|1752
1652922000000|2022-05-19 01:00:00|495.7|484.9|483.1|472.3|500.85|490.05|480.9|470.1|1380
1652925600000|2022-05-19 02:00:00|483.45|472.65|495.9|485.1|496.6|485.8|477.85|467.05|2179
1652929200000|2022-05-19 03:00:00|495.85|485.05|494|483.2|500|489.2|493.6|482.8|1600
1652932800000|2022-05-19 04:00:00|494.05|483.25|489.4|478.6|498.2|487.4|488.9|478.1|1108
1652936400000|2022-05-19 05:00:00|489.35|478.55|486.6|475.8|490.6|479.8|485.85|475.05|685
1652940000000|2022-05-19 06:00:00|486.65|475.85|498.3|487.5|499.5|488.7|486.05|475.25|956
1652943600000|2022-05-19 07:00:00|498.35|487.55|492.8|482|498.95|488.15|492.1|481.3|1126
1652947200000|2022-05-19 08:00:00|492.75|481.95|485.5|474.7|493.6|482.8|485.3|474.5|1298
1652950800000|2022-05-19 09:00:00|485.15|474.35|482.55|471.75|487|476.2|478.8|468|1018
1652954400000|2022-05-19 10:00:00|482.5|471.7|483.25|472.45|487.05|476.25|479.05|468.25|1046
1652958000000|2022-05-19 11:00:00|483.5|472.7|501.1|490.3|503.25|492.45|479|468.2|1958
1652961600000|2022-05-19 12:00:00|501.15|490.35|500.6|489.8|502|491.2|495.5|484.7|1952
1652965200000|2022-05-19 13:00:00|500.65|489.85|504.25|493.45|511.9|501.1|499.7|488.9|1957
1652968800000|2022-05-19 14:00:00|504.4|493.6|508.95|498.15|512.6|501.8|504.4|493.6|2203
1652972400000|2022-05-19 15:00:00|509.05|498.25|516.65|505.85|519.65|508.85|506|495.2|2021
1652976000000|2022-05-19 16:00:00|516.6|505.8|516.6|505.8|524.95|514.15|514.5|503.7|2476
1652979600000|2022-05-19 17:00:00|516.7|505.9|520.3|509.5|520.9|510.1|510.9|500.1|2449
1652983200000|2022-05-19 18:00:00|520.4|509.6|515.75|504.95|521.5|510.7|514.2|503.4|2019
1652986800000|2022-05-19 19:00:00|515.8|505|508.9|498.1|517.45|506.65|508.8|498|1522
1652990400000|2022-05-19 20:00:00|508.95|498.15|516|505.2|516.35|505.55|508.15|497.35|620
1652994000000|2022-05-19 21:00:00|516.05|505.25|516.85|506.05|518.6|507.8|514.55|503.75|362
1652997600000|2022-05-19 22:00:00|516.95|506.15|515.05|504.25|516.95|506.15|510.35|499.55|453
1653001200000|2022-05-19 23:00:00|515.35|504.55|524.1|513.3|527|516.2|514.65|503.85|1460
1653004800000|2022-05-20 00:00:00|523.95|513.15|527.45|516.65|527.6|516.8|519.55|508.75|1248
1653008400000|2022-05-20 01:00:00|527.35|516.55|533.3|522.5|536.25|525.45|525.45|514.65|1180
1653012000000|2022-05-20 02:00:00|533.35|522.55|531.45|520.65|533.9|523.1|529|518.2|657
1653015600000|2022-05-20 03:00:00|531.65|520.85|533.2|522.4|533.9|523.1|529.25|518.45|539
1653019200000|2022-05-20 04:00:00|533.05|522.25|536.5|525.7|545.9|535.1|532.85|522.05|1776
1653022800000|2022-05-20 05:00:00|536.45|525.65|543.55|532.75|544.1|533.3|534.55|523.75|1839
1653026400000|2022-05-20 06:00:00|543.4|532.6|534|523.2|543.6|532.8|529.05|518.25|1881
1653030000000|2022-05-20 07:00:00|533.85|523.05|534.15|523.35|537.1|526.3|530.8|520|1174
1653033600000|2022-05-20 08:00:00|534.05|523.25|533.8|523|539.65|528.85|532.9|522.1|980
1653037200000|2022-05-20 09:00:00|533.75|522.95|536.35|525.55|538.85|528.05|530.5|519.7|968
1653040800000|2022-05-20 10:00:00|535.9|525.1|541.6|530.8|541.6|530.8|534.8|524|775
1653044400000|2022-05-20 11:00:00|541.2|530.4|552.5|541.7|554.85|544.05|540.55|529.75|1581
1653048000000|2022-05-20 12:00:00|552.55|541.75|547|536.2|557.6|546.8|540.75|529.95|1265
1653051600000|2022-05-20 13:00:00|546.95|536.15|548.45|537.65|551.05|540.25|540.6|529.8|2150
1653055200000|2022-05-20 14:00:00|548.25|537.45|538.05|527.25|548.85|538.05|535.6|524.8|2463
1653058800000|2022-05-20 15:00:00|537.9|527.1|529.5|518.7|539.9|529.1|525.6|514.8|2439
1653062400000|2022-05-20 16:00:00|529.25|518.45|510.85|500.05|529.9|519.1|507.6|496.8|2104
1653066000000|2022-05-20 17:00:00|510.9|500.1|504.5|493.7|513.8|503|501.55|490.75|1481
1653069600000|2022-05-20 18:00:00|504.15|493.35|503.35|492.55|504.6|493.8|497.55|486.75|1112
1653073200000|2022-05-20 19:00:00|503.4|492.6|509.95|499.15|510.75|499.95|503.05|492.25|826
1653076800000|2022-05-20 20:00:00|509.9|499.1|507.6|496.8|514.65|503.85|505.15|494.35|654
1653116400000|2022-05-21 07:00:00|522.5|511.7|524.15|513.35|525.55|514.75|516.95|506.15|626
1653120000000|2022-05-21 08:00:00|524.2|513.4|523|512.2|526.1|515.3|521.6|510.8|511
1653123600000|2022-05-21 09:00:00|522.95|512.15|522.1|511.3|523.6|512.8|519.8|509|377
1653127200000|2022-05-21 10:00:00|522.35|511.55|521.6|510.8|525.1|514.3|520.2|509.4|371
1653130800000|2022-05-21 11:00:00|521.65|510.85|525.6|514.8|525.6|514.8|517.2|506.4|623
1653134400000|2022-05-21 12:00:00|525.75|514.95|524.1|513.3|527.2|516.4|519.9|509.1|800
1653138000000|2022-05-21 13:00:00|524.15|513.35|523.95|513.15|527.85|517.05|521.6|510.8|622
1653141600000|2022-05-21 14:00:00|524|513.2|529.3|518.5|529.8|519|520.7|509.9|654
1653145200000|2022-05-21 15:00:00|529.5|518.7|533.6|522.8|535.2|524.4|524.95|514.15|1108
1653148800000|2022-05-21 16:00:00|533.55|522.75|535|524.2|540.95|530.15|532.75|521.95|1096
1653152400000|2022-05-21 17:00:00|535.05|524.25|532.2|521.4|536.6|525.8|530.5|519.7|624
1653156000000|2022-05-21 18:00:00|532.4|521.6|539.95|529.15|540.2|529.4|532.2|521.4|569
1653159600000|2022-05-21 19:00:00|539.6|528.8|533.75|522.95|541.95|531.15|532.2|521.4|617
1653163200000|2022-05-21 20:00:00|533.7|522.9|531.6|520.8|534.85|524.05|528.75|517.95|500
1653166800000|2022-05-21 21:00:00|531.4|520.6|532.9|522.1|534.6|523.8|530.15|519.35|136
1653170400000|2022-05-21 22:00:00|527.5|516.7|527.6|516.8|528.55|517.75|525.2|514.4|486
1653174000000|2022-05-21 23:00:00|527.45|516.65|528.05|517.25|531.45|520.65|525.8|515|530
1653177600000|2022-05-22 00:00:00|527.9|517.1|532.2|521.4|532.9|522.1|524.5|513.7|590
1653181200000|2022-05-22 01:00:00|532.25|521.45|530.65|519.85|533.5|522.7|528.95|518.15|525
1653184800000|2022-05-22 02:00:00|530.6|519.8|525.85|515.05|530.6|519.8|523.4|512.6|1054
1653188400000|2022-05-22 03:00:00|525.8|515|525.25|514.45|528.15|517.35|521.05|510.25|582
1653192000000|2022-05-22 04:00:00|525.2|514.4|519|508.2|525.95|515.15|519|508.2|423
1653195600000|2022-05-22 05:00:00|519.05|508.25|521.75|510.95|525.8|515|517.2|506.4|464
1653199200000|2022-05-22 06:00:00|521.85|511.05|528.35|517.55|529.2|518.4|521.55|510.75|433
1653202800000|2022-05-22 07:00:00|528.2|517.4|528.2|517.4|530.05|519.25|524.6|513.8|728
1653206400000|2022-05-22 08:00:00|527.95|517.15|531.85|521.05|532.75|521.95|527.2|516.4|446
1653210000000|2022-05-22 09:00:00|531.9|521.1|542.2|531.4|542.95|532.15|531.2|520.4|1466
1653213600000|2022-05-22 10:00:00|542.25|531.45|543.1|532.3|544.7|533.9|540.75|529.95|724
1653217200000|2022-05-22 11:00:00|543.3|532.5|535.6|524.8|544.9|534.1|533.85|523.05|808
1653220800000|2022-05-22 12:00:00|535.3|524.5|546.6|535.8|547.45|536.65|535.05|524.25|886
1653224400000|2022-05-22 13:00:00|546.65|535.85|543.6|532.8|547.2|536.4|541.2|530.4|595
1653228000000|2022-05-22 14:00:00|543.45|532.65|546.95|536.15|549.1|538.3|543.45|532.65|785
1653231600000|2022-05-22 15:00:00|547.15|536.35|540.6|529.8|549|538.2|535.2|524.4|1026
1653235200000|2022-05-22 16:00:00|540.7|529.9|540.9|530.1|542.1|531.3|533.6|522.8|605
1653238800000|2022-05-22 17:00:00|540.95|530.15|538.5|527.7|545.6|534.8|537.8|527|691
1653242400000|2022-05-22 18:00:00|538.4|527.6|541.6|530.8|542.9|532.1|536.75|525.95|553
1653246000000|2022-05-22 19:00:00|541.55|530.75|542.35|530.05|544.35|533.3|539.85|528.3|381
1653249600000|2022-05-22 20:00:00|542.2|529.9|542.5|530.2|546.35|534.05|540.9|528.6|477
1653253200000|2022-05-22 21:00:00|542.45|530.15|545.6|534.8|546.35|535.55|541.45|529.15|320
1653256800000|2022-05-22 22:00:00|545.65|534.85|552.95|542.15|557.9|547.1|545.6|534.8|1256
1653260400000|2022-05-22 23:00:00|553.15|542.35|553.7|542.9|559.4|548.6|552.25|541.45|755
1653264000000|2022-05-23 00:00:00|553.6|542.8|557.55|546.75|560.9|550.1|550.75|539.95|1030
1653267600000|2022-05-23 01:00:00|557.5|546.7|547.75|536.95|557.95|547.15|546.7|535.9|889
1653271200000|2022-05-23 02:00:00|547.8|537|547.35|536.55|548.15|537.35|541.7|530.9|815
1653274800000|2022-05-23 03:00:00|547.55|536.75|550.8|540|551.5|540.7|547.15|536.35|472
1653278400000|2022-05-23 04:00:00|550.75|539.95|554.65|543.85|559.95|549.15|550.35|539.55|758
1653282000000|2022-05-23 05:00:00|555.05|544.25|561.6|550.8|563.1|552.3|554.85|544.05|595
1653285600000|2022-05-23 06:00:00|561.55|550.75|575.7|564.9|575.75|564.95|560.75|549.95|1053
1653289200000|2022-05-23 07:00:00|575.75|564.95|597.75|586.95|599.8|589|573.8|563|2438
1653292800000|2022-05-23 08:00:00|597.8|587|587.85|577.05|602.6|591.8|583.95|573.15|2015
1653296400000|2022-05-23 09:00:00|587.8|577|590.75|579.95|596.25|585.45|581.9|571.1|1750
1653300000000|2022-05-23 10:00:00|590.7|579.9|588.55|577.75|593.4|582.6|585.55|574.75|1154
1653303600000|2022-05-23 11:00:00|588.6|577.8|587.4|576.6|591.2|580.4|583.85|573.05|1222
1653307200000|2022-05-23 12:00:00|587.5|576.7|584.5|573.7|590.4|579.6|582.8|572|1138
1653310800000|2022-05-23 13:00:00|584.3|573.5|578.83|568.03|586.28|575.48|575.31|564.51|6967
1653314400000|2022-05-23 14:00:00|578.88|568.08|578.42|572.62|584.42|573.62|572.06|561.26|7972
1653318000000|2022-05-23 15:00:00|578.43|572.63|583.08|577.28|586.9|581.1|577.97|572.17|6118
1653321600000|2022-05-23 16:00:00|583.07|577.27|588.12|582.32|594.42|588.62|583.03|577.23|5632
1653325200000|2022-05-23 17:00:00|588.14|582.34|584.9|579.1|589.4|583.6|582.73|576.93|5160
1653328800000|2022-05-23 18:00:00|584.91|579.11|577.49|571.69|588.39|582.59|576.13|570.33|4836
1653332400000|2022-05-23 19:00:00|577.45|571.65|561.58|555.78|577.53|571.73|561.4|555.6|8042
1653336000000|2022-05-23 20:00:00|561.63|555.83|569.02|563.22|570.37|564.57|560.08|554.28|6008
1653339600000|2022-05-23 21:00:00|569.01|563.21|575.21|569.41|582.17|576.37|567.35|561.55|4981
1653343200000|2022-05-23 22:00:00|575.13|569.33|565.86|560.06|575.57|569.77|557.11|551.31|5651
1653346800000|2022-05-23 23:00:00|565.85|560.05|565.19|559.39|565.88|560.08|555.37|549.57|6034
1653350400000|2022-05-24 00:00:00|565.3|559.5|568.68|562.88|574.32|568.52|563.22|557.42|5811
1653354000000|2022-05-24 01:00:00|568.71|562.91|573.47|567.67|574.28|568.48|566.31|560.51|5374
1653357600000|2022-05-24 02:00:00|573.48|567.68|573.53|567.73|576.31|570.51|571.86|566.06|4728
1653361200000|2022-05-24 03:00:00|573.54|567.74|577.31|571.51|577.31|571.51|572.11|566.31|4425
1653364800000|2022-05-24 04:00:00|577.28|571.48|576.86|571.06|584.4|578.6|571.84|566.04|4807
1653368400000|2022-05-24 05:00:00|576.85|571.05|569.62|563.82|578.16|572.36|568.75|562.95|5397
1653372000000|2022-05-24 06:00:00|569.61|563.81|564.96|559.16|574.59|568.79|562.95|557.15|5862
1653375600000|2022-05-24 07:00:00|564.95|559.15|570.81|565.01|570.95|565.15|563.45|557.65|5347
1653379200000|2022-05-24 08:00:00|570.8|565|561.99|556.19|572.29|566.49|559.55|553.75|4572
1653382800000|2022-05-24 09:00:00|561.95|556.15|568.01|562.21|571.5|565.7|558.95|553.15|5396
1653386400000|2022-05-24 10:00:00|568.1|562.3|571.87|566.07|572.12|566.32|565.26|559.46|4658
1653390000000|2022-05-24 11:00:00|571.92|566.12|568.32|562.52|575.1|569.3|565.75|559.95|4559
1653393600000|2022-05-24 12:00:00|568.33|562.53|565.99|560.19|571.39|565.59|562.12|556.32|4616
1653397200000|2022-05-24 13:00:00|565.98|560.18|536.7|530.9|566.29|560.49|533.74|527.94|7675
1653400800000|2022-05-24 14:00:00|536.41|530.61|544.65|538.85|546.94|541.14|530.28|524.48|8802
1653404400000|2022-05-24 15:00:00|544.66|538.86|559.36|553.56|565.14|559.34|542.18|536.38|6666
1653408000000|2022-05-24 16:00:00|559.35|553.55|552.78|546.98|565.02|559.22|547.98|542.18|6563
1653411600000|2022-05-24 17:00:00|552.74|546.94|547.83|542.03|553.07|547.27|540.2|534.4|6271
1653415200000|2022-05-24 18:00:00|547.84|542.04|544.14|538.34|553.75|547.95|542.33|536.53|6246
1653418800000|2022-05-24 19:00:00|544.13|538.33|548.42|542.62|550.43|544.63|541.15|535.35|5697
1653422400000|2022-05-24 20:00:00|548.53|542.73|554.08|548.28|554.96|549.16|540.12|534.32|5665
1653426000000|2022-05-24 21:00:00|554.07|548.27|558.44|552.64|559.64|553.84|551.07|545.27|3875
1653429600000|2022-05-24 22:00:00|558.46|552.66|560.36|554.56|562.37|556.57|557.9|552.1|4334
1653433200000|2022-05-24 23:00:00|560.37|554.57|562.45|556.65|567.32|561.52|560.36|554.56|4589
1653436800000|2022-05-25 00:00:00|562.47|556.67|562.38|556.58|565.87|560.07|560.22|554.42|4404
1653440400000|2022-05-25 01:00:00|562.39|556.59|565.92|560.12|566.3|560.5|557.14|551.34|4414
1653444000000|2022-05-25 02:00:00|565.93|560.13|578.69|572.89|581.94|576.14|564.73|558.93|4841
1653447600000|2022-05-25 03:00:00|578.68|572.88|575.22|569.42|578.98|573.18|569.94|564.14|3863
1653451200000|2022-05-25 04:00:00|575.26|569.46|570.25|564.45|575.31|569.51|567.23|561.43|3558
1653454800000|2022-05-25 05:00:00|570.24|564.44|565.22|559.42|578.23|572.43|564.5|558.7|4402
1653458400000|2022-05-25 06:00:00|565.21|559.41|561.95|556.15|567.09|561.29|554.79|548.99|4830
1653462000000|2022-05-25 07:00:00|561.9|556.1|558.74|552.94|563.13|557.33|556.95|551.15|3724
1653465600000|2022-05-25 08:00:00|558.78|552.98|562.15|556.35|563.82|558.02|551.8|546|4266
1653469200000|2022-05-25 09:00:00|562.14|556.34|561.93|556.13|563.62|557.82|555.94|550.14|4622
1653472800000|2022-05-25 10:00:00|562.03|556.23|555.98|550.18|563.57|557.77|555.55|549.75|4522
1653476400000|2022-05-25 11:00:00|555.97|550.17|543.94|538.14|557.35|551.55|543.66|537.86|5622
1653480000000|2022-05-25 12:00:00|543.9|538.1|547.83|542.03|548.71|542.91|539.63|533.83|5383
1653483600000|2022-05-25 13:00:00|547.82|542.02|554.75|548.95|557.75|551.95|546.79|540.99|6475
1653487200000|2022-05-25 14:00:00|554.77|548.97|559.83|554.03|568.62|562.82|553.04|547.24|6695
1653490800000|2022-05-25 15:00:00|559.75|553.95|557.9|552.1|560.42|554.62|553.14|547.34|6086
1653494400000|2022-05-25 16:00:00|557.89|552.09|553.33|547.53|558.02|552.22|548.9|543.1|5314
1653498000000|2022-05-25 17:00:00|553.32|547.52|551.93|546.13|556.48|550.68|550.41|544.61|4197
1653501600000|2022-05-25 18:00:00|551.77|545.97|559.26|553.46|560.74|554.94|547.55|541.75|7438
1653505200000|2022-05-25 19:00:00|559.25|553.45|551.6|545.8|561.99|556.19|551.18|545.38|4625
1653508800000|2022-05-25 20:00:00|551.76|545.96|554.09|548.29|554.28|548.48|549.43|543.63|4986
1653512400000|2022-05-25 21:00:00|554.08|548.28|563.92|558.12|565.23|559.43|553.82|548.02|3442
1653516000000|2022-05-25 22:00:00|563.94|558.14|569.2|563.4|569.26|563.46|563.85|558.05|5051
1653519600000|2022-05-25 23:00:00|569.31|563.51|564.67|558.87|570.18|564.38|563.23|557.43|5313
1653523200000|2022-05-26 00:00:00|564.66|558.86|574.82|569.02|577.65|571.85|563.94|558.14|5148
1653526800000|2022-05-26 01:00:00|574.81|569.01|572.72|566.92|579.68|573.88|571.69|565.89|5456
1653530400000|2022-05-26 02:00:00|572.71|566.91|575.96|570.16|578.81|573.01|572.61|566.81|5651
1653534000000|2022-05-26 03:00:00|575.92|570.12|561.18|555.38|576.41|570.61|559.23|553.43|4534
1653537600000|2022-05-26 04:00:00|561.19|555.39|551.79|545.99|561.28|555.48|550.1|544.3|3943
1653541200000|2022-05-26 05:00:00|551.8|546|539.85|534.05|557.09|551.29|537.56|531.76|6513
1653544800000|2022-05-26 06:00:00|539.77|533.97|534.75|528.95|540.5|534.7|531.83|526.03|6060
1653548400000|2022-05-26 07:00:00|534.73|528.93|543.89|538.09|545.2|539.4|528.33|522.53|6378
1653552000000|2022-05-26 08:00:00|543.91|538.11|512.93|507.13|544.01|538.21|505.76|499.96|6871
1653555600000|2022-05-26 09:00:00|512.98|507.18|514.09|508.29|516.38|510.58|508.35|502.55|5820
1653559200000|2022-05-26 10:00:00|514.07|508.27|506|500.2|515.08|509.28|505.96|500.16|3503
1653562800000|2022-05-26 11:00:00|505.99|500.19|501.7|495.9|508.28|502.48|495.43|489.63|6268
1653566400000|2022-05-26 12:00:00|501.69|495.89|500.86|495.06|506.22|500.42|494.33|488.53|6486
1653570000000|2022-05-26 13:00:00|500.85|495.05|508.16|502.36|511.13|505.33|479.81|474.01|9876
1653573600000|2022-05-26 14:00:00|508.15|502.35|518.63|512.83|520.37|514.57|507.08|501.28|8226
1653577200000|2022-05-26 15:00:00|518.66|512.86|515.29|509.49|525.17|519.37|513.98|508.18|6761
1653580800000|2022-05-26 16:00:00|515.22|509.42|519.34|513.54|527.46|521.66|514.95|509.15|6330
1653584400000|2022-05-26 17:00:00|519.35|513.55|516.86|511.06|521.77|515.97|513.89|508.09|4335
1653588000000|2022-05-26 18:00:00|516.87|511.07|507.93|502.13|517.69|511.89|507.91|502.11|4900
1653591600000|2022-05-26 19:00:00|507.92|502.12|499.55|493.75|508.69|502.89|498.81|493.01|5067
1653595200000|2022-05-26 20:00:00|499.45|493.65|501.44|495.64|507.19|501.39|498.63|492.83|5019
1653598800000|2022-05-26 21:00:00|501.45|495.65|508.99|503.19|511.03|505.23|501.39|495.59|3455
1653602400000|2022-05-26 22:00:00|508.98|503.18|505.5|499.7|513.01|507.21|505.03|499.23|4691
1653606000000|2022-05-26 23:00:00|505.49|499.69|497.77|491.97|510.44|504.64|496.42|490.62|5598
1653609600000|2022-05-27 00:00:00|497.68|491.88|496.95|491.15|506.48|500.68|495.48|489.68|6801
1653613200000|2022-05-27 01:00:00|496.96|491.16|482.61|476.81|500.06|494.26|479.92|474.12|7463
1653616800000|2022-05-27 02:00:00|482.6|476.8|496.01|490.21|511.22|505.42|473.21|467.41|8515
1653620400000|2022-05-27 03:00:00|496.04|490.24|493.79|487.99|496.76|490.96|485.45|479.65|6623
1653624000000|2022-05-27 04:00:00|493.78|487.98|480.78|474.98|497.62|491.82|480.02|474.22|5995
1653627600000|2022-05-27 05:00:00|480.79|474.99|478.67|472.87|485.85|480.05|469.71|463.91|7925
1653631200000|2022-05-27 06:00:00|478.68|472.88|487.36|481.56|489.64|483.84|472.67|466.87|7616
1653634800000|2022-05-27 07:00:00|487.39|481.59|485.88|480.08|497.93|492.13|485.59|479.79|6654
1653638400000|2022-05-27 08:00:00|485.89|480.09|475.88|470.08|486.34|480.54|474.4|468.6|6206
1653642000000|2022-05-27 09:00:00|475.84|470.04|484.08|478.28|484.27|478.47|474.33|468.53|6237
1653645600000|2022-05-27 10:00:00|484.07|478.27|479.7|473.9|488.04|482.24|478.05|472.25|6446
1653649200000|2022-05-27 11:00:00|479.68|473.88|485.46|479.66|495.34|489.54|477.92|472.12|6317
1653652800000|2022-05-27 12:00:00|485.45|479.65|495.5|489.7|500.59|494.79|480.78|474.98|6870
1653656400000|2022-05-27 13:00:00|495.49|489.69|498.35|492.55|499.31|493.51|490.42|484.62|5901
1653660000000|2022-05-27 14:00:00|498.34|492.54|483.94|478.14|499.82|494.02|482.85|477.05|6260
1653663600000|2022-05-27 15:00:00|484.03|478.23|485.04|479.24|491.43|485.63|479.8|474|6882
1653667200000|2022-05-27 16:00:00|485.03|479.23|476.75|470.95|486.41|480.61|475.23|469.43|6928
1653670800000|2022-05-27 17:00:00|476.74|470.94|468.41|462.61|480.23|474.43|465.84|460.04|8134
1653674400000|2022-05-27 18:00:00|468.44|462.64|467.8|462|472.52|466.72|462.21|456.41|7758
1653678000000|2022-05-27 19:00:00|467.83|462.03|473.43|467.63|477.02|471.22|462.83|457.03|6692
1653681600000|2022-05-27 20:00:00|473.44|467.64|474.31|468.51|480|474.2|471.43|465.63|5399
1653721200000|2022-05-28 07:00:00|482.69|476.89|475.47|469.67|483.44|477.64|472.63|466.83|3779
1653724800000|2022-05-28 08:00:00|475.49|469.69|475.61|469.81|478.63|472.83|471.53|465.73|3656
1653728400000|2022-05-28 09:00:00|475.57|469.77|477.46|471.66|478.45|472.65|472.56|466.76|4007
1653732000000|2022-05-28 10:00:00|477.45|471.65|476.05|470.25|479.78|473.98|474.26|468.46|4373
1653735600000|2022-05-28 11:00:00|476.07|470.27|481.07|475.27|484.26|478.46|473.99|468.19|3790
1653739200000|2022-05-28 12:00:00|481.06|475.26|484.62|478.82|485.53|479.73|478.31|472.51|3872
1653742800000|2022-05-28 13:00:00|484.56|478.76|492.71|486.91|493.88|488.08|481.94|476.14|5132
1653746400000|2022-05-28 14:00:00|492.73|486.93|486.38|480.58|495.9|490.1|486.38|480.58|4630
1653750000000|2022-05-28 15:00:00|486.37|480.57|493.69|487.89|497.36|491.56|484.98|479.18|4207
1653753600000|2022-05-28 16:00:00|493.67|487.87|493.06|487.26|496.99|491.19|490.96|485.16|3083
1653757200000|2022-05-28 17:00:00|492.96|487.16|492.42|486.62|494.75|488.95|488.94|483.14|3357
1653760800000|2022-05-28 18:00:00|492.43|486.63|499.43|493.63|500.05|494.25|492.35|486.55|3260
1653764400000|2022-05-28 19:00:00|499.44|493.64|500.14|494.34|500.76|494.96|494.81|489.01|3406
1653768000000|2022-05-28 20:00:00|500.21|494.41|499.37|493.57|500.98|495.18|496.17|490.37|3656
1653771600000|2022-05-28 21:00:00|499.36|493.56|496.86|491.06|500.8|495|496.2|490.4|2976
1653775200000|2022-05-28 22:00:00|496.8|491|496.8|491|498.72|492.92|494.84|489.04|3015
1653778800000|2022-05-28 23:00:00|496.81|491.01|500.8|495|505.27|499.47|496.63|490.83|4001
1653782400000|2022-05-29 00:00:00|500.79|494.99|498.4|492.6|505.57|499.77|496.64|490.84|4078
1653786000000|2022-05-29 01:00:00|498.39|492.59|488.56|482.76|499.41|493.61|487.96|482.16|4163
1653789600000|2022-05-29 02:00:00|488.55|482.75|481.08|475.28|488.55|482.75|479.86|474.06|4785
1653793200000|2022-05-29 03:00:00|480.99|475.19|484.01|478.21|485.2|479.4|480.86|475.06|3447
1653796800000|2022-05-29 04:00:00|484|478.2|482.84|477.04|486.47|480.67|480.87|475.07|3427
1653800400000|2022-05-29 05:00:00|482.83|477.03|485.05|479.25|485.7|479.9|481.76|475.96|3241
1653804000000|2022-05-29 06:00:00|485.09|479.29|487.2|481.4|487.69|481.89|483.68|477.88|2855
1653807600000|2022-05-29 07:00:00|487.16|481.36|487.56|481.76|488.34|482.54|484.22|478.42|3444
1653811200000|2022-05-29 08:00:00|487.61|481.81|488.82|483.02|492.37|486.57|485.93|480.13|3906
1653814800000|2022-05-29 09:00:00|488.83|483.03|484.18|478.38|488.94|483.14|483.02|477.22|4196
1653818400000|2022-05-29 10:00:00|484.17|478.37|490.04|484.24|491.47|485.67|483.77|477.97|3842
1653822000000|2022-05-29 11:00:00|490.16|484.36|492.66|486.86|492.79|486.99|488.41|482.61|3509
1653825600000|2022-05-29 12:00:00|492.67|486.87|497.97|492.17|499.31|493.51|491.35|485.55|5227
1653829200000|2022-05-29 13:00:00|497.96|492.16|495.66|489.86|500.82|495.02|494.23|488.43|4589
1653832800000|2022-05-29 14:00:00|495.68|489.88|491.97|486.17|496.91|491.11|491.86|486.06|4135
1653836400000|2022-05-29 15:00:00|491.95|486.15|487.96|482.16|491.96|486.16|487.06|481.26|2169
1653840000000|2022-05-29 16:00:00|488.42|482.62|491.6|485.8|496.11|490.31|488.42|482.62|3490
1653843600000|2022-05-29 17:00:00|491.59|485.79|490.2|484.4|493.8|488|488.1|482.3|3209
1653847200000|2022-05-29 18:00:00|490.19|484.39|487.46|481.66|491.62|485.82|486.39|480.59|3159
1653850800000|2022-05-29 19:00:00|487.47|481.67|489.91|482.61|491.61|484.41|486.15|480.35|3314
1653854400000|2022-05-29 20:00:00|489.89|482.59|492.91|485.61|494.41|487.11|489.65|482.35|3152
1653858000000|2022-05-29 21:00:00|492.92|485.62|495.24|489.44|495.75|489.95|490.8|485|1821
1653861600000|2022-05-29 22:00:00|495.29|489.49|494.48|488.68|498.5|492.7|492.44|486.64|4519
1653865200000|2022-05-29 23:00:00|494.47|488.67|497.08|491.28|497.97|492.17|493.5|487.7|3157
1653868800000|2022-05-30 00:00:00|496.93|491.13|492.31|486.51|497.5|491.7|491.66|485.86|3459
1653872400000|2022-05-30 01:00:00|492.32|486.52|510.34|504.54|510.71|504.91|492.23|486.43|4615
1653876000000|2022-05-30 02:00:00|510.35|504.55|520.91|515.11|522.88|517.08|509.9|504.1|5687
1653879600000|2022-05-30 03:00:00|520.97|515.17|521.86|516.06|524.47|518.67|517.43|511.63|5034
1653883200000|2022-05-30 04:00:00|521.87|516.07|521.48|515.68|524.93|519.13|520.01|514.21|4473
1653886800000|2022-05-30 05:00:00|521.46|515.66|532.9|527.1|533.93|528.13|521.31|515.51|4755
1653890400000|2022-05-30 06:00:00|532.91|527.11|539.64|533.84|540.38|534.58|528.53|522.73|5682
1653894000000|2022-05-30 07:00:00|539.65|533.85|548.54|542.74|552.26|546.46|539.65|533.85|4260
1653897600000|2022-05-30 08:00:00|548.48|542.68|546.11|540.31|550.8|545|544.87|539.07|3815
1653901200000|2022-05-30 09:00:00|546.12|540.32|544.76|538.96|546.21|540.41|540.07|534.27|3776
1653904800000|2022-05-30 10:00:00|544.81|539.01|540.73|534.93|545.77|539.97|539.04|533.24|4754
1653908400000|2022-05-30 11:00:00|540.74|534.94|538.17|532.37|544.04|538.24|537.32|531.52|3577
1653912000000|2022-05-30 12:00:00|538.13|532.33|536.7|530.9|542.1|536.3|529.19|523.39|4613
1653915600000|2022-05-30 13:00:00|536.79|530.99|538.55|532.75|541.61|535.81|530.52|524.72|4300
1653919200000|2022-05-30 14:00:00|538.68|532.88|542.83|537.03|547.37|541.57|538.17|532.37|4627
1653922800000|2022-05-30 15:00:00|542.82|537.02|545.57|539.77|550.79|544.99|542.29|536.49|4271
1653926400000|2022-05-30 16:00:00|545.6|539.8|547.32|541.52|550.71|544.91|544.77|538.97|4924
1653930000000|2022-05-30 17:00:00|547.28|541.48|548.45|542.65|550.66|544.86|546.03|540.23|3393
1653933600000|2022-05-30 18:00:00|548.49|542.69|547.06|541.26|550.29|544.49|544.21|538.41|3421
1653937200000|2022-05-30 19:00:00|547.01|541.21|546.99|541.19|551.61|545.81|543.88|538.08|3373
1653940800000|2022-05-30 20:00:00|546.96|541.16|558.08|552.28|558.63|552.83|544.13|538.33|5766
1653944400000|2022-05-30 21:00:00|558.17|552.37|564.68|558.88|571.52|565.72|556.82|551.02|5176
1653948000000|2022-05-30 22:00:00|564.67|558.87|567.02|561.22|567.98|562.18|562.91|557.11|4890
1653951600000|2022-05-30 23:00:00|567.1|561.3|568|562.2|569.45|563.65|563.86|558.06|4806
1653955200000|2022-05-31 00:00:00|568.13|562.33|565.61|559.81|575.92|570.12|563.09|557.29|5170
1653958800000|2022-05-31 01:00:00|565.58|559.78|565.52|559.72|565.67|559.87|558.49|552.69|4533
1653962400000|2022-05-31 02:00:00|565.51|559.71|569.45|563.65|570.98|565.18|564.32|558.52|4620
1653966000000|2022-05-31 03:00:00|569.41|563.61|563.81|558.01|572.24|566.44|562.47|556.67|4812
1653969600000|2022-05-31 04:00:00|563.82|558.02|560.79|554.99|566.08|560.28|560.09|554.29|4005
1653973200000|2022-05-31 05:00:00|560.78|554.98|560.3|554.5|565.36|559.56|557.4|551.6|4913
1653976800000|2022-05-31 06:00:00|560.19|554.39|563.39|557.59|565.96|560.16|558.95|553.15|5654
1653980400000|2022-05-31 07:00:00|563.37|557.57|569.2|563.4|569.81|564.01|563.25|557.45|4650
1653984000000|2022-05-31 08:00:00|569.17|563.37|580.84|575.04|585.92|580.12|567.75|561.95|4931
1653987600000|2022-05-31 09:00:00|580.8|575|572.4|566.6|582.64|576.84|567.85|562.05|4908
1653991200000|2022-05-31 10:00:00|572.41|566.61|577.91|572.11|580.09|574.29|569.49|563.69|3889
1653994800000|2022-05-31 11:00:00|578.18|572.38|582.29|576.49|586.93|581.13|578.12|572.32|3728
1653998400000|2022-05-31 12:00:00|582.27|576.47|575.66|569.86|588.33|582.53|572.81|567.01|5082
1654002000000|2022-05-31 13:00:00|575.65|569.85|567.99|562.19|583.04|577.24|561.55|555.75|6618
1654005600000|2022-05-31 14:00:00|568|562.2|574.33|568.53|577.65|571.85|562.36|556.56|6490
1654009200000|2022-05-31 15:00:00|574.3|568.5|585.46|579.66|590.39|584.59|567.98|562.18|5674
1654012800000|2022-05-31 16:00:00|585.45|579.65|578.8|573|588.99|583.19|573.17|567.37|6627
1654016400000|2022-05-31 17:00:00|578.81|573.01|578.35|572.55|579.99|574.19|570.78|564.98|5373
1654020000000|2022-05-31 18:00:00|578.34|572.54|565.55|559.75|579.39|573.59|562.58|556.78|5473
1654023600000|2022-05-31 19:00:00|565.53|559.73|564.9|559.1|569.21|563.41|562.86|557.06|4856
1654027200000|2022-05-31 20:00:00|564.94|559.14|571.62|565.82|571.62|565.82|564.87|559.07|3626
1654030800000|2022-05-31 21:00:00|571.64|565.84|567.63|561.83|572.43|566.63|566.42|560.62|2225
1654034400000|2022-05-31 22:00:00|567.65|561.85|573.34|567.54|574.81|569.01|567.15|561.35|4110
1654038000000|2022-05-31 23:00:00|573.35|567.55|572.09|566.29|576.78|570.98|570.65|564.85|3502
1654041600000|2022-06-01 00:00:00|572.08|566.28|576.45|570.65|579.57|573.77|564.57|558.77|6012
1654045200000|2022-06-01 01:00:00|576.39|570.59|579.09|573.29|579.67|573.87|572.59|566.79|4606
1654048800000|2022-06-01 02:00:00|579.1|573.3|571.06|565.26|579.21|573.41|565.33|559.53|4656
1654052400000|2022-06-01 03:00:00|571.07|565.27|560.93|555.13|571.41|565.61|559.72|553.92|5012
1654056000000|2022-06-01 04:00:00|560.91|555.11|565.39|559.59|566|560.2|555.49|549.69|5303
1654059600000|2022-06-01 05:00:00|565.4|559.6|564.22|558.42|568.24|562.44|557.35|551.55|4895
1654063200000|2022-06-01 06:00:00|564.21|558.41|570.74|564.94|571.72|565.92|563.01|557.21|4411
1654066800000|2022-06-01 07:00:00|570.8|565|566.24|560.44|574.26|568.46|565.23|559.43|5158
1654070400000|2022-06-01 08:00:00|566.25|560.45|571.86|566.06|573.27|567.47|564.38|558.58|4527
1654074000000|2022-06-01 09:00:00|571.9|566.1|571.91|566.11|574.82|569.02|569.66|563.86|4141
1654077600000|2022-06-01 10:00:00|571.89|566.09|568.22|562.42|573.43|567.63|566.86|561.06|3974
1654081200000|2022-06-01 11:00:00|568.2|562.4|566.42|560.62|573|567.2|560.64|554.84|4747
1654084800000|2022-06-01 12:00:00|566.41|560.61|571.64|565.84|572.41|566.61|561.9|556.1|4674
1654088400000|2022-06-01 13:00:00|571.56|565.76|574.46|568.66|584.38|578.58|569.84|564.04|5845
1654092000000|2022-06-01 14:00:00|574.44|568.64|555.69|549.89|576.6|570.8|552.98|547.18|6523
1654095600000|2022-06-01 15:00:00|555.7|549.9|544.13|538.33|555.87|550.07|543.74|537.94|7366
1654099200000|2022-06-01 16:00:00|544.16|538.36|540.29|534.49|545.1|539.3|537.35|531.55|7130
1654102800000|2022-06-01 17:00:00|540.31|534.51|534.83|529.03|540.89|535.09|530.77|524.97|9216
1654106400000|2022-06-01 18:00:00|534.81|529.01|535.46|529.66|542.9|537.1|532.62|526.82|6771
1654110000000|2022-06-01 19:00:00|535.39|529.59|531.26|525.46|537.5|531.7|529.61|523.81|4948
1654113600000|2022-06-01 20:00:00|531.19|525.39|521.43|515.63|532.14|526.34|512.85|507.05|6083
1654117200000|2022-06-01 21:00:00|521.44|515.64|520.79|514.99|524.84|519.04|520.76|514.96|3464
1654120800000|2022-06-01 22:00:00|520.71|514.91|515.99|510.19|520.92|515.12|514.74|508.94|4598
1654124400000|2022-06-01 23:00:00|516|510.2|515.95|510.15|523.24|517.44|515.74|509.94|4299
1654128000000|2022-06-02 00:00:00|515.98|510.18|510.93|505.13|517.24|511.44|507.57|501.77|4966
1654131600000|2022-06-02 01:00:00|510.97|505.17|516.9|511.1|519.31|513.51|510.01|504.21|3532
1654135200000|2022-06-02 02:00:00|516.94|511.14|517.24|511.44|520.86|515.06|514.27|508.47|3677
1654138800000|2022-06-02 03:00:00|517.33|511.53|514.67|508.87|518.27|512.47|512.34|506.54|3323
1654142400000|2022-06-02 04:00:00|514.68|508.88|511.4|505.6|515.44|509.64|509.77|503.97|3291
1654146000000|2022-06-02 05:00:00|511.42|505.62|517.39|511.59|518.06|512.26|508.94|503.14|3762
1654149600000|2022-06-02 06:00:00|517.35|511.55|522.92|517.12|523.19|517.39|516.66|510.86|1911
1654153200000|2022-06-02 07:00:00|522.91|517.11|522.87|517.07|529.35|523.55|521.08|515.28|4044
1654156800000|2022-06-02 08:00:00|522.88|517.08|526.05|520.25|527.1|521.3|520.63|514.83|3835
1654160400000|2022-06-02 09:00:00|525.96|520.16|526.26|520.46|528.08|522.28|522.98|517.18|3558
1654164000000|2022-06-02 10:00:00|526.33|520.53|528.92|523.12|531.82|526.02|522.72|516.92|3820
1654167600000|2022-06-02 11:00:00|528.98|523.18|530|524.2|532.08|526.28|525.28|519.48|3194
1654171200000|2022-06-02 12:00:00|530.01|524.21|525.31|519.51|530.35|524.55|524.37|518.57|3377
1654174800000|2022-06-02 13:00:00|525.32|519.52|519.35|513.55|526.49|520.69|514.5|508.7|6246
1654178400000|2022-06-02 14:00:00|519.28|513.48|522.74|516.94|524.42|518.62|517|511.2|5416
1654182000000|2022-06-02 15:00:00|522.7|516.9|523.49|517.69|528.53|522.73|522.42|516.62|4191
1654185600000|2022-06-02 16:00:00|523.52|517.72|525.79|519.99|528.06|522.26|520.75|514.95|4248
1654189200000|2022-06-02 17:00:00|525.78|519.98|522.48|516.68|529.36|523.56|520.65|514.85|4326
1654192800000|2022-06-02 18:00:00|522.47|516.67|525.01|519.21|528.77|522.97|521.5|515.7|4171
1654196400000|2022-06-02 19:00:00|524.9|519.1|524.34|518.54|526.39|520.59|519.31|513.51|3792
1654200000000|2022-06-02 20:00:00|524.17|518.37|525.91|520.11|528.84|523.04|524|518.2|2678
1654203600000|2022-06-02 21:00:00|525.95|520.15|525.97|520.17|528.54|522.74|525.8|520|2143
1654207200000|2022-06-02 22:00:00|525.96|520.16|531.46|525.66|534.71|528.91|525.35|519.55|4361
1654210800000|2022-06-02 23:00:00|531.43|525.63|532.44|526.64|536.37|530.57|529.86|524.06|4870
1654214400000|2022-06-03 00:00:00|532.42|526.62|527.01|521.21|532.6|526.8|526.77|520.97|4699
1654218000000|2022-06-03 01:00:00|527|521.2|535.78|529.98|535.96|530.16|525.56|519.76|4436
1654221600000|2022-06-03 02:00:00|535.82|530.02|531.25|525.45|536.17|530.37|531.23|525.43|3810
1654225200000|2022-06-03 03:00:00|531.31|525.51|532.23|526.43|533.21|527.41|529.33|523.53|2484
1654228800000|2022-06-03 04:00:00|532.21|526.41|526.22|520.42|533.38|527.58|525.63|519.83|3499
1654232400000|2022-06-03 05:00:00|526.21|520.41|528.97|523.17|530.21|524.41|525.95|520.15|2987
1654236000000|2022-06-03 06:00:00|528.96|523.16|523.64|517.84|530.49|524.69|523.58|517.78|3971
1654239600000|2022-06-03 07:00:00|523.65|517.85|522.26|516.46|525.41|519.61|519.71|513.91|4701
1654243200000|2022-06-03 08:00:00|522.23|516.43|520.49|514.69|525.5|519.7|519.38|513.58|3931
1654246800000|2022-06-03 09:00:00|520.5|514.7|514.89|509.09|520.64|514.84|512.75|506.95|5114
1654250400000|2022-06-03 10:00:00|515.06|509.26|504.27|498.47|515.79|509.99|504.24|498.44|6247
1654254000000|2022-06-03 11:00:00|504.25|498.45|506.34|500.54|510.29|504.49|501.31|495.51|5753
1654257600000|2022-06-03 12:00:00|506.32|500.52|501.04|495.24|509.95|504.15|499|493.2|6189
1654261200000|2022-06-03 13:00:00|501.03|495.23|509.34|503.54|509.36|503.56|500.05|494.25|6561
1654264800000|2022-06-03 14:00:00|509.36|503.56|509.77|503.97|511.3|505.5|504.95|499.15|6082
1654268400000|2022-06-03 15:00:00|509.76|503.96|505.1|499.3|510.55|504.75|504.98|499.18|5186
1654272000000|2022-06-03 16:00:00|505.15|499.35|510.66|504.86|511.15|505.35|504.84|499.04|3591
1654275600000|2022-06-03 17:00:00|510.74|504.94|508.43|502.63|512.48|506.68|506.14|500.34|3739
1654279200000|2022-06-03 18:00:00|508.42|502.62|509.25|503.45|509.41|503.61|505.38|499.58|3792
1654282800000|2022-06-03 19:00:00|509.2|503.4|508.4|502.6|510.08|504.28|506.6|500.8|2785
1654286400000|2022-06-03 20:00:00|508.37|502.57|512.85|507.05|514.23|508.43|507.61|501.81|2847
1654326000000|2022-06-04 07:00:00|509.87|504.07|509.43|503.63|510.11|504.31|508.01|502.21|2806
1654329600000|2022-06-04 08:00:00|509.39|503.59|515.68|509.88|515.79|509.99|508.79|502.99|4226
1654333200000|2022-06-04 09:00:00|515.66|509.86|513.21|507.41|517.16|511.36|511.07|505.27|4362
1654336800000|2022-06-04 10:00:00|513.2|507.4|511.95|506.15|514.67|508.87|510.05|504.25|4023
1654340400000|2022-06-04 11:00:00|511.97|506.17|508.36|502.56|512.87|507.07|506.1|500.3|3324
1654344000000|2022-06-04 12:00:00|508.35|502.55|502.03|496.23|508.39|502.59|500.79|494.99|4354
1654347600000|2022-06-04 13:00:00|502.04|496.24|504.39|498.59|505.71|499.91|500.53|494.73|4368
1654351200000|2022-06-04 14:00:00|504.4|498.6|510.12|504.32|511.26|505.46|497.02|491.22|5878
1654354800000|2022-06-04 15:00:00|510.14|504.34|510.35|504.55|512.31|506.51|508.44|502.64|4997
1654358400000|2022-06-04 16:00:00|510.32|504.52|508.89|503.09|511.81|506.01|508.24|502.44|4480
1654362000000|2022-06-04 17:00:00|508.86|503.06|511.19|505.39|512.2|506.4|506.91|501.11|3731
1654365600000|2022-06-04 18:00:00|511.2|505.4|512.99|507.19|513.43|507.63|511.13|505.33|3330
1654369200000|2022-06-04 19:00:00|512.23|506.43|510.97|505.17|513.06|507.26|509.53|503.73|4350
1654372800000|2022-06-04 20:00:00|510.96|505.16|514.03|508.23|514.8|509|510.32|504.52|4821
1654376400000|2022-06-04 21:00:00|514.02|508.22|516.11|510.31|516.37|510.57|513.82|508.02|3951
1654380000000|2022-06-04 22:00:00|516.13|510.33|513.41|507.61|519.93|514.13|513.33|507.53|4265
1654383600000|2022-06-04 23:00:00|513.32|507.52|515.44|509.64|515.49|509.69|511.32|505.52|4394
1654387200000|2022-06-05 00:00:00|515.43|509.63|511.81|506.01|517.47|511.67|511.47|505.67|4303
1654390800000|2022-06-05 01:00:00|511.79|505.99|506.65|500.85|511.87|506.07|506.32|500.52|4811
1654394400000|2022-06-05 02:00:00|506.64|500.84|510|504.2|510.41|504.61|506.02|500.22|3825
1654398000000|2022-06-05 03:00:00|510.01|504.21|508.21|502.41|510.88|505.08|507.63|501.83|3959
1654401600000|2022-06-05 04:00:00|508.2|502.4|507.97|502.17|508.9|503.1|505.75|499.95|3632
1654405200000|2022-06-05 05:00:00|507.92|502.12|509.37|503.57|510.93|505.13|507.76|501.96|3665
1654408800000|2022-06-05 06:00:00|509.38|503.58|506.29|500.49|509.38|503.58|505.35|499.55|3841
1654412400000|2022-06-05 07:00:00|506.27|500.47|503.96|498.16|509.82|504.02|503.95|498.15|4365
1654416000000|2022-06-05 08:00:00|503.95|498.15|506.56|500.76|508.73|502.93|503.91|498.11|4338
1654419600000|2022-06-05 09:00:00|506.52|500.72|501.25|495.45|506.52|500.72|499.33|493.53|5005
1654423200000|2022-06-05 10:00:00|501.26|495.46|500.31|494.51|503.08|497.28|499.8|494|5234
1654426800000|2022-06-05 11:00:00|500.33|494.53|500.34|494.54|501.12|495.32|494.63|488.83|3957
1654430400000|2022-06-05 12:00:00|500.35|494.55|500.29|494.49|502.45|496.65|498.86|493.06|3696
1654434000000|2022-06-05 13:00:00|500.28|494.48|497.41|491.61|501.94|496.14|496.23|490.43|3851
1654437600000|2022-06-05 14:00:00|497.4|491.6|502.46|496.66|503.33|497.53|495.93|490.13|4812
1654441200000|2022-06-05 15:00:00|502.45|496.65|509.15|503.35|509.15|503.35|501.48|495.68|5156
1654444800000|2022-06-05 16:00:00|509.13|503.33|506.4|500.6|517.32|511.52|506.03|500.23|6436
1654448400000|2022-06-05 17:00:00|506.41|500.61|514.32|508.52|517.79|511.99|506.13|500.33|5253
1654452000000|2022-06-05 18:00:00|514.35|508.55|516.05|510.25|517.32|511.52|513.65|507.85|3779
1654455600000|2022-06-05 19:00:00|516.02|510.22|522.8|515.5|522.82|515.52|514.86|509.06|4095
1654459200000|2022-06-05 20:00:00|522.79|515.49|519.57|512.27|525.83|518.53|519.47|512.17|4192
1654462800000|2022-06-05 21:00:00|519.58|512.28|517.4|511.6|520.01|513|515.62|509.82|4407
1654466400000|2022-06-05 22:00:00|517.47|511.67|514.91|509.11|520.59|514.79|511.6|505.8|5653
1654470000000|2022-06-05 23:00:00|514.92|509.12|511.75|505.95|516.04|510.24|509.32|503.52|5328
1654473600000|2022-06-06 00:00:00|511.74|505.94|522.24|516.44|522.91|517.11|511.59|505.79|6107
1654477200000|2022-06-06 01:00:00|522.25|516.45|529.37|523.57|529.96|524.16|522.22|516.42|6474
1654480800000|2022-06-06 02:00:00|529.38|523.58|528.79|522.99|530.58|524.78|526.88|521.08|5108
1654484400000|2022-06-06 03:00:00|528.8|523|534.3|528.5|534.97|529.17|528.67|522.87|5181
1654488000000|2022-06-06 04:00:00|534.32|528.52|531.41|525.61|535.99|530.19|529.52|523.72|4597
1654491600000|2022-06-06 05:00:00|531.4|525.6|529.26|523.46|535.1|529.3|528.21|522.41|4045
1654495200000|2022-06-06 06:00:00|529.18|523.38|537.08|531.28|538.33|532.53|528.44|522.64|5060
1654498800000|2022-06-06 07:00:00|536.99|531.19|537.16|531.36|540.64|534.84|535.67|529.87|5078
1654502400000|2022-06-06 08:00:00|537.17|531.37|540.15|534.35|540.26|534.46|536.17|530.37|4817
1654506000000|2022-06-06 09:00:00|540.08|534.28|543.75|537.95|543.81|538.01|537.96|532.16|4257
1654509600000|2022-06-06 10:00:00|543.76|537.96|540.72|534.92|544.24|538.44|540.63|534.83|3707
1654513200000|2022-06-06 11:00:00|540.7|534.9|536.27|530.47|542.61|536.81|535.82|530.02|4273
1654516800000|2022-06-06 12:00:00|536.34|530.54|535.18|529.38|538.43|532.63|534.12|528.32|4176
1654520400000|2022-06-06 13:00:00|535.19|529.39|533.34|527.54|536.33|530.53|530.35|524.55|6083
1654524000000|2022-06-06 14:00:00|533.38|527.58|536.61|530.81|539.95|534.15|533.1|527.3|6118
1654527600000|2022-06-06 15:00:00|536.6|530.8|534.31|528.51|536.93|531.13|529.25|523.45|6203
1654531200000|2022-06-06 16:00:00|534.3|528.5|529.27|523.47|534.49|528.69|528.01|522.21|5809
1654534800000|2022-06-06 17:00:00|529.26|523.46|527.99|522.19|529.27|523.47|522.4|516.6|6332
1654538400000|2022-06-06 18:00:00|527.97|522.17|531.28|525.48|533.18|527.38|527.88|522.08|5167
1654542000000|2022-06-06 19:00:00|531.24|525.44|532.39|526.59|533.46|527.66|530.04|524.24|4081
1654545600000|2022-06-06 20:00:00|532.38|526.58|531.26|525.46|532.81|527.01|526.14|520.34|4967
1654549200000|2022-06-06 21:00:00|531.27|525.47|533.96|528.16|534.02|528.22|528.92|523.12|4698
1654552800000|2022-06-06 22:00:00|533.98|528.18|531.75|525.95|535.3|529.5|530|524.2|4323
1654556400000|2022-06-06 23:00:00|531.78|525.98|540.13|534.33|542.35|536.55|529.99|524.19|5992
1654560000000|2022-06-07 00:00:00|540.11|534.31|509.22|503.42|544.55|538.75|506.7|500.9|9232
1654563600000|2022-06-07 01:00:00|509.27|503.47|505.19|499.39|513.84|508.04|499.45|493.65|7519
1654567200000|2022-06-07 02:00:00|505.21|499.41|505.31|499.51|505.6|499.8|496.44|490.64|7238
1654570800000|2022-06-07 03:00:00|505.33|499.53|511.34|505.54|515.65|509.85|504.25|498.45|6471
1654574400000|2022-06-07 04:00:00|511.33|505.53|512.05|506.25|513.97|508.17|508.14|502.34|6158
1654578000000|2022-06-07 05:00:00|512.08|506.28|512.32|506.52|517.27|511.47|508.94|503.14|6873
1654581600000|2022-06-07 06:00:00|512.3|506.5|512.32|506.52|517.96|512.16|510.97|505.17|5213
1654585200000|2022-06-07 07:00:00|512.33|506.53|513.29|507.49|515.58|509.78|511.22|505.42|5428
1654588800000|2022-06-07 08:00:00|513.28|507.48|515.05|509.25|517.11|511.31|512.18|506.38|4670
1654592400000|2022-06-07 09:00:00|515.06|509.26|511.79|505.99|516.05|510.25|511.02|505.22|4338
1654596000000|2022-06-07 10:00:00|511.74|505.94|511.93|506.13|514.38|508.58|511.73|505.93|4547
1654599600000|2022-06-07 11:00:00|511.94|506.14|507.32|501.52|512.9|507.1|504.96|499.16|6294
1654603200000|2022-06-07 12:00:00|507.34|501.54|507.88|502.08|510.32|504.52|503.22|497.42|5343
1654606800000|2022-06-07 13:00:00|507.89|502.09|514.47|508.67|516.4|510.6|506.2|500.4|6998
1654610400000|2022-06-07 14:00:00|514.48|508.68|517.13|511.33|520.8|515|511.28|505.48|8040
1654614000000|2022-06-07 15:00:00|517.15|511.35|514.36|508.56|519.66|513.86|512.85|507.05|6300
1654617600000|2022-06-07 16:00:00|514.34|508.54|515.19|509.99|516.76|511.56|511.1|505.9|5064
1654621200000|2022-06-07 17:00:00|515.13|509.93|512.88|507.68|517.01|511.81|510.9|505.7|4578
1654624800000|2022-06-07 18:00:00|512.89|507.69|518.22|513.02|520.83|515.63|511.89|506.69|5198
1654628400000|2022-06-07 19:00:00|518.19|512.99|527.67|522.47|533.37|528.17|516.95|511.75|6919
1654632000000|2022-06-07 20:00:00|527.68|522.48|533.46|528.26|537.99|532.79|527.49|522.29|7468
1654635600000|2022-06-07 21:00:00|533.49|528.29|540.92|535.72|543.3|538.1|532.86|527.66|5050
1654639200000|2022-06-07 22:00:00|540.93|535.73|525.05|519.85|542.49|537.29|515.47|510.27|7777
1654642800000|2022-06-07 23:00:00|525.03|519.83|523.82|518.62|531.25|526.05|520.2|515|7995
1654646400000|2022-06-08 00:00:00|523.84|518.64|526.58|521.38|531.33|526.13|522.09|516.89|6913
1654650000000|2022-06-08 01:00:00|526.61|521.41|529.23|524.03|529.83|524.63|518.27|513.07|6925
1654653600000|2022-06-08 02:00:00|529.22|524.02|528.12|522.92|535.06|529.86|528.11|522.91|5602
1654657200000|2022-06-08 03:00:00|528.15|522.95|513.04|507.84|529.19|523.99|510.73|505.53|8363
1654660800000|2022-06-08 04:00:00|513.02|507.82|513.91|508.71|518.91|513.71|510.76|505.56|6928
1654664400000|2022-06-08 05:00:00|513.9|508.7|521.87|516.67|522.96|517.76|513|507.8|6852
1654668000000|2022-06-08 06:00:00|521.91|516.71|517.9|512.7|521.94|516.74|515.1|509.9|6257
1654671600000|2022-06-08 07:00:00|517.88|512.68|517.74|512.54|521.03|515.83|510.6|505.4|6619
1654675200000|2022-06-08 08:00:00|517.66|512.46|517.41|512.21|519.06|513.86|514.21|509.01|6237
1654678800000|2022-06-08 09:00:00|517.4|512.2|520.08|514.88|520.8|515.6|514.69|509.49|5872
1654682400000|2022-06-08 10:00:00|520.06|514.86|518.28|513.08|520.83|515.63|516.07|510.87|5831
1654686000000|2022-06-08 11:00:00|518.23|513.03|518.64|513.44|519.57|514.37|516.23|511.03|5463
1654689600000|2022-06-08 12:00:00|518.65|513.45|513.67|508.47|519.17|513.97|508.18|502.98|6002
1654693200000|2022-06-08 13:00:00|513.68|508.48|520.3|515.1|523.98|518.78|512.67|507.47|7425
1654696800000|2022-06-08 14:00:00|520.28|515.08|519.67|514.47|522.25|517.05|516.1|510.9|6630
1654700400000|2022-06-08 15:00:00|519.69|514.49|519.16|513.96|522.75|517.55|518.23|513.03|5211
1654704000000|2022-06-08 16:00:00|519.15|513.95|514.91|509.71|520.46|515.26|513.74|508.54|5041
1654707600000|2022-06-08 17:00:00|514.95|509.75|515.75|510.55|516.72|511.52|514.3|509.1|3943
1654711200000|2022-06-08 18:00:00|515.74|510.54|511.59|506.39|516.51|511.31|505.46|500.26|5513
1654714800000|2022-06-08 19:00:00|511.58|506.38|510.79|505.59|513.15|507.95|508.59|503.39|4678
1654718400000|2022-06-08 20:00:00|510.77|505.57|511.85|506.65|514.06|508.86|510.12|504.92|3401
1654722000000|2022-06-08 21:00:00|511.86|506.66|516.12|510.92|516.5|511.3|511.54|506.34|2394
1654725600000|2022-06-08 22:00:00|516.13|510.93|513|507.8|516.4|511.2|512.02|506.82|3855
1654729200000|2022-06-08 23:00:00|512.98|507.78|510.85|505.65|514.13|508.93|508.65|503.45|4227
1654732800000|2022-06-09 00:00:00|510.84|505.64|510.13|504.93|512|506.8|505.13|499.93|6214
1654736400000|2022-06-09 01:00:00|510.15|504.95|506.65|501.45|513.19|507.99|506.65|501.45|4318
1654740000000|2022-06-09 02:00:00|506.64|501.44|512.63|507.43|513.19|507.99|506.43|501.23|4205
1654743600000|2022-06-09 03:00:00|512.59|507.39|515.49|510.29|516.1|510.9|512.5|507.3|3601
1654747200000|2022-06-09 04:00:00|515.5|510.3|513.28|508.08|515.5|510.3|512.92|507.72|2833
1654750800000|2022-06-09 05:00:00|513.29|508.09|515.55|510.35|516.54|511.34|512.82|507.62|5096
1654754400000|2022-06-09 06:00:00|515.57|510.37|516.28|511.08|516.42|511.22|515.47|510.27|3511
1654758000000|2022-06-09 07:00:00|516.29|511.09|522.18|516.98|522.31|517.11|516.03|510.83|4490
1654761600000|2022-06-09 08:00:00|522.23|517.03|526.9|521.7|528.38|523.18|520.61|515.41|4150
1654765200000|2022-06-09 09:00:00|526.94|521.74|534.75|529.55|537.91|532.71|526.73|521.53|5941
1654768800000|2022-06-09 10:00:00|534.74|529.54|525.66|520.46|535.13|529.93|525.34|520.14|4956
1654772400000|2022-06-09 11:00:00|525.7|520.5|521.19|515.99|526.16|520.96|520.64|515.44|4740
1654776000000|2022-06-09 12:00:00|521.16|515.96|520.74|515.54|522.98|517.78|516.4|511.2|5112
1654779600000|2022-06-09 13:00:00|520.68|515.48|522.88|517.68|524.25|519.05|516.95|511.75|6085
1654783200000|2022-06-09 14:00:00|522.85|517.65|520.7|515.5|526.09|520.89|520.23|515.03|5371
1654786800000|2022-06-09 15:00:00|520.69|515.49|527.28|522.08|527.66|522.46|520.26|515.06|4881
1654790400000|2022-06-09 16:00:00|527.27|522.07|530.01|524.81|530.05|524.85|523.35|518.15|4533
1654794000000|2022-06-09 17:00:00|529.97|524.77|525.91|520.71|531.77|526.57|523.9|518.7|4746
1654797600000|2022-06-09 18:00:00|525.93|520.73|522.91|517.71|527.09|521.89|522.29|517.09|4341
1654801200000|2022-06-09 19:00:00|522.92|517.72|518.15|512.95|525.14|519.94|518.05|512.85|3848
1654804800000|2022-06-09 20:00:00|518.16|512.96|521.84|516.64|522.65|517.45|514.76|509.56|4461
1654808400000|2022-06-09 21:00:00|521.85|516.65|523.4|518.2|525.18|519.98|521.47|516.27|3257
1654812000000|2022-06-09 22:00:00|523.37|518.17|519.93|514.73|524.31|519.11|518.31|513.11|3254
1654815600000|2022-06-09 23:00:00|519.92|514.72|522.6|517.4|524.07|518.87|517.03|511.83|4198
1654819200000|2022-06-10 00:00:00|522.54|517.34|513.75|508.55|524.68|519.48|508.08|502.88|6526
1654822800000|2022-06-10 01:00:00|513.79|508.59|514.88|509.68|517|511.8|510.89|505.69|5272
1654826400000|2022-06-10 02:00:00|514.94|509.74|518.01|512.81|519.26|514.06|514.79|509.59|5598
1654830000000|2022-06-10 03:00:00|518.02|512.82|519.76|514.56|525.07|519.87|517.75|512.55|6417
1654833600000|2022-06-10 04:00:00|519.74|514.54|519.14|513.94|520.43|515.23|516.13|510.93|4569
1654837200000|2022-06-10 05:00:00|519.15|513.95|519.67|514.47|522.98|517.78|519.13|513.93|3997
1654840800000|2022-06-10 06:00:00|519.81|514.61|515.31|510.11|521.97|516.77|514.97|509.77|4361
1654844400000|2022-06-10 07:00:00|515.36|510.16|513.45|508.25|516.87|511.67|513.44|508.24|4043
1654848000000|2022-06-10 08:00:00|513.48|508.28|511.89|506.69|515.9|510.7|511.28|506.08|4541
1654851600000|2022-06-10 09:00:00|511.91|506.71|507.6|502.4|512.83|507.63|505.18|499.98|5693
1654855200000|2022-06-10 10:00:00|507.63|502.43|510.41|505.21|511.89|506.69|506.88|501.68|3470
1654858800000|2022-06-10 11:00:00|510.4|505.2|508.72|503.52|511.69|506.49|508.51|503.31|3464
1654862400000|2022-06-10 12:00:00|508.69|503.49|495.9|490.7|511.16|505.96|494.14|488.94|7483
1654866000000|2022-06-10 13:00:00|496|490.8|492.74|487.54|497.69|492.49|487.04|481.84|8918
1654869600000|2022-06-10 14:00:00|492.73|487.53|498.18|492.98|501.21|496.01|489.93|484.73|6426
1654873200000|2022-06-10 15:00:00|498.16|492.96|494.91|489.71|500.06|494.86|494.15|488.95|5229
1654876800000|2022-06-10 16:00:00|494.96|489.76|486.14|480.94|495.96|490.76|480.87|475.67|7618
1654880400000|2022-06-10 17:00:00|486.17|480.97|484.68|479.48|489.25|484.05|483.86|478.66|6518
1654884000000|2022-06-10 18:00:00|484.67|479.47|486.12|480.92|487.08|481.88|482.92|477.72|5436
1654887600000|2022-06-10 19:00:00|486.13|480.93|486.3|481.1|490.71|485.51|483.84|478.64|5526
1654891200000|2022-06-10 20:00:00|486.37|481.17|486.91|481.71|490.55|485.35|485.74|480.54|3852
1654930800000|2022-06-11 07:00:00|491.9|486.7|492.38|487.18|495.49|490.29|490.7|485.5|5834
1654934400000|2022-06-11 08:00:00|492.24|487.04|474.96|469.76|498.9|493.7|474.95|469.75|6578
1654938000000|2022-06-11 09:00:00|475.1|469.9|477.5|472.3|483.86|478.66|470.12|464.92|7808
1654941600000|2022-06-11 10:00:00|477.49|472.29|472.42|467.22|479.28|474.08|471.41|466.21|4568
1654945200000|2022-06-11 11:00:00|472.41|467.21|461.6|456.4|472.46|467.26|458.35|453.15|7760
1654948800000|2022-06-11 12:00:00|461.58|456.38|454.6|449.4|466.2|461|453.9|448.7|7214
1654952400000|2022-06-11 13:00:00|454.59|449.39|460.77|455.57|463.96|458.76|453.1|447.9|7986
1654956000000|2022-06-11 14:00:00|460.76|455.56|450.45|445.25|460.82|455.62|449.62|444.42|6975
1654959600000|2022-06-11 15:00:00|450.46|445.26|440.58|435.38|452.25|447.05|435.66|430.46|9630
1654963200000|2022-06-11 16:00:00|440.61|435.41|442.77|437.57|447.29|442.09|436.06|430.86|8398
1654966800000|2022-06-11 17:00:00|442.78|437.58|442.86|437.66|446.42|441.22|440.53|435.33|6742
1654970400000|2022-06-11 18:00:00|442.83|437.63|448.69|443.49|451.56|446.36|441.51|436.31|6598
1654974000000|2022-06-11 19:00:00|448.7|443.5|444.75|439.55|452.32|447.12|444.66|439.46|4892
1654977600000|2022-06-11 20:00:00|444.81|439.61|440.76|435.56|446.52|441.32|439.73|434.53|5422
1654981200000|2022-06-11 21:00:00|440.75|435.55|445.64|440.44|446.4|441.2|440.41|435.21|4626
1654984800000|2022-06-11 22:00:00|445.76|440.56|448.35|443.15|449.89|444.69|445.6|440.4|4236
1654988400000|2022-06-11 23:00:00|448.36|443.16|440.94|435.74|448.48|443.28|437.5|432.3|6069
1654992000000|2022-06-12 00:00:00|440.97|435.77|442.94|437.74|444.04|438.84|439.69|434.49|5278
1654995600000|2022-06-12 01:00:00|442.95|437.75|433.47|428.27|443|437.8|431.59|426.39|6591
1654999200000|2022-06-12 02:00:00|433.48|428.28|419.93|414.73|437.02|431.82|416.66|411.46|9158
1655002800000|2022-06-12 03:00:00|419.94|414.74|421.59|416.39|425.37|420.17|416.47|411.27|7647
1655006400000|2022-06-12 04:00:00|421.47|416.27|415.94|410.74|426.62|421.42|415.77|410.57|6852
1655010000000|2022-06-12 05:00:00|415.93|410.73|415.02|409.82|420.84|415.64|411.73|406.53|8132
1655013600000|2022-06-12 06:00:00|415.01|409.81|419.95|414.75|422.05|416.85|414.23|409.03|6439
1655017200000|2022-06-12 07:00:00|419.96|414.76|427.67|422.47|428.45|423.25|418.41|413.21|5996
1655020800000|2022-06-12 08:00:00|427.69|422.49|425.51|420.31|431.63|426.43|422.85|417.65|6308
1655024400000|2022-06-12 09:00:00|425.5|420.3|421.57|416.37|428.8|423.6|421.01|415.81|5228
1655028000000|2022-06-12 10:00:00|421.58|416.38|420.74|415.54|425.05|419.85|418.53|413.33|5394
1655031600000|2022-06-12 11:00:00|420.71|415.51|421.65|416.45|423.14|417.94|415.53|410.33|5494
1655035200000|2022-06-12 12:00:00|421.66|416.46|423.62|418.42|426.89|421.69|421.07|415.87|4618
1655038800000|2022-06-12 13:00:00|423.61|418.41|419.43|414.23|425.73|420.53|416.78|411.58|5480
1655042400000|2022-06-12 14:00:00|419.45|414.25|439.32|434.12|442.94|437.74|414.7|409.5|8745
1655046000000|2022-06-12 15:00:00|439.38|434.18|445.63|440.43|449.54|444.34|439.11|433.91|8454
1655049600000|2022-06-12 16:00:00|445.64|440.44|441.8|436.6|448.96|443.76|438.5|433.3|6682
1655053200000|2022-06-12 17:00:00|441.81|436.61|439.03|433.83|446.98|441.78|438.39|433.19|6175
1655056800000|2022-06-12 18:00:00|439.04|433.84|435.93|430.73|439.81|434.61|434.58|429.38|5152
1655060400000|2022-06-12 19:00:00|435.92|430.72|433.53|426.83|437.1|431.9|429.82|424.62|6346
1655064000000|2022-06-12 20:00:00|433.52|426.82|430.65|423.95|435.85|429.15|430.38|423.68|6301
1655067600000|2022-06-12 21:00:00|430.68|423.98|429.29|424.09|432.43|427.23|429.25|422.87|3780
1655071200000|2022-06-12 22:00:00|429.27|424.07|421.62|416.42|431.13|425.93|420.78|415.58|7385
1655074800000|2022-06-12 23:00:00|421.59|416.39|408.13|402.93|424.7|419.5|407.66|402.46|8742
1655078400000|2022-06-13 00:00:00|408.11|402.91|397.16|391.96|415.69|410.49|396.66|391.46|10179
1655082000000|2022-06-13 01:00:00|397.19|391.99|394.95|389.75|400.85|395.65|388.95|383.75|10408
1655085600000|2022-06-13 02:00:00|394.93|389.73|375.01|369.81|396.17|390.97|373.13|367.93|9584
1655089200000|2022-06-13 03:00:00|375|369.8|387.82|382.62|391.86|386.66|371.65|366.45|10709
1655092800000|2022-06-13 04:00:00|387.8|382.6|390.68|385.48|399.51|394.31|385.95|380.75|8958
1655096400000|2022-06-13 05:00:00|390.63|385.43|382.59|377.39|393.04|387.84|381.93|376.73|7440
1655100000000|2022-06-13 06:00:00|382.61|377.41|380.12|374.92|387.2|382|374.52|369.32|9069
1655103600000|2022-06-13 07:00:00|380.2|375|368.91|363.71|384.06|378.86|363.55|358.35|8781
1655107200000|2022-06-13 08:00:00|368.9|363.7|357.08|351.88|371.6|366.4|356.95|351.75|11022
1655110800000|2022-06-13 09:00:00|357.06|351.86|363.79|358.59|370.08|364.88|347.5|342.3|11830
1655114400000|2022-06-13 10:00:00|363.78|358.58|359.81|354.61|368.85|363.65|358.75|353.55|10027
1655118000000|2022-06-13 11:00:00|359.84|354.64|356.99|351.79|361.99|356.79|349.55|344.35|9932
1655121600000|2022-06-13 12:00:00|356.95|351.75|358.05|352.85|370.2|365|356.85|351.65|9689
1655125200000|2022-06-13 13:00:00|358.08|352.88|366|360.8|368.91|363.71|356.01|350.81|9900
1655128800000|2022-06-13 14:00:00|366.05|360.85|356.44|351.24|367.93|362.73|350.01|344.81|10673
1655132400000|2022-06-13 15:00:00|356.42|351.22|368.11|362.91|370.18|364.98|353.63|348.43|10284
1655136000000|2022-06-13 16:00:00|368.1|362.9|371.91|366.71|380.02|374.82|364.12|358.92|10024
1655139600000|2022-06-13 17:00:00|371.92|366.72|370.7|365.5|372.72|367.52|362|356.8|8133
1655143200000|2022-06-13 18:00:00|370.72|365.52|369.91|364.71|376.76|371.56|369.6|364.4|7463
1655146800000|2022-06-13 19:00:00|369.9|364.7|369.08|363.88|372.46|367.26|366.56|361.36|7301
1655150400000|2022-06-13 20:00:00|369.09|363.89|372.97|367.77|383.03|377.83|369.09|363.89|6746
1655154000000|2022-06-13 21:00:00|372.98|367.78|366.08|360.88|375.52|370.32|365.37|360.17|5405
1655157600000|2022-06-13 22:00:00|366.13|360.93|354.69|349.49|368.88|363.68|354.5|349.3|7843
1655161200000|2022-06-13 23:00:00|354.7|349.5|369.04|363.84|369.35|364.15|354.57|349.37|9801
1655164800000|2022-06-14 00:00:00|368.99|363.79|361.51|356.31|373.88|368.68|361.39|356.19|8953
1655168400000|2022-06-14 01:00:00|361.52|356.32|342.85|337.65|362.47|357.27|342.62|337.42|10180
1655172000000|2022-06-14 02:00:00|342.88|337.68|350.56|345.36|350.9|345.7|337.91|332.71|10916
1655175600000|2022-06-14 03:00:00|350.65|345.45|367.97|362.77|369.67|364.47|347.85|342.65|9960
1655179200000|2022-06-14 04:00:00|367.98|362.78|363.25|358.05|373.21|368.01|359.04|353.84|9200
1655182800000|2022-06-14 05:00:00|363.23|358.03|385.09|379.89|386.12|380.92|361.83|356.63|10008
1655186400000|2022-06-14 06:00:00|385.07|379.87|386.13|380.93|387.51|382.31|379.15|373.95|9046
1655190000000|2022-06-14 07:00:00|386.04|380.84|385.87|380.67|388.67|383.47|374.8|369.6|9272
1655193600000|2022-06-14 08:00:00|385.88|380.68|377.14|371.94|386.04|380.84|375.61|370.41|7550
1655197200000|2022-06-14 09:00:00|377.16|371.96|368.58|363.38|378.94|373.74|368.57|363.37|7636
1655200800000|2022-06-14 10:00:00|368.72|363.52|367.34|362.14|372.96|367.76|366.34|361.14|7413
1655204400000|2022-06-14 11:00:00|367.35|362.15|366.82|361.62|369.13|363.93|361.93|356.73|8028
1655208000000|2022-06-14 12:00:00|366.81|361.61|372.18|366.98|378.09|372.89|360.41|355.21|8425
1655211600000|2022-06-14 13:00:00|372.24|367.04|374.96|369.76|379.62|374.42|369.59|364.39|9196
1655215200000|2022-06-14 14:00:00|374.85|369.65|375|369.8|376.65|371.45|366.41|361.21|9342
1655218800000|2022-06-14 15:00:00|374.98|369.78|381.45|376.25|383.39|378.19|373.61|368.41|9039
1655222400000|2022-06-14 16:00:00|381.28|376.08|373.19|367.99|383.12|377.92|371.82|366.62|8007
1655226000000|2022-06-14 17:00:00|373.2|368|370.78|365.58|376.99|371.79|369.74|364.54|7232
1655229600000|2022-06-14 18:00:00|370.79|365.59|372.78|367.58|378.07|372.87|370.58|365.38|7439
1655233200000|2022-06-14 19:00:00|372.8|367.6|376.93|371.73|377.33|372.13|371.41|366.21|6226
1655236800000|2022-06-14 20:00:00|376.94|371.74|372.53|367.33|377.3|372.1|368.58|363.38|6189
1655240400000|2022-06-14 21:00:00|372.6|367.4|365.62|360.42|375.14|369.94|364.15|358.95|5527
1655244000000|2022-06-14 22:00:00|365.63|360.43|371.95|366.75|373.09|367.89|365.51|360.31|6396
1655247600000|2022-06-14 23:00:00|372.03|366.83|389.01|383.81|395.04|389.84|371.3|366.1|8651
1655251200000|2022-06-15 00:00:00|388.97|383.77|385.97|380.77|391.72|386.52|385.58|380.38|7770
1655254800000|2022-06-15 01:00:00|385.98|380.78|394.65|389.45|396.08|390.88|384.44|379.24|6726
1655258400000|2022-06-15 02:00:00|394.66|389.46|385.55|380.35|394.75|389.55|382.76|377.56|5779
1655262000000|2022-06-15 03:00:00|385.56|380.36|374.66|369.46|387.32|382.12|374.32|369.12|6644
1655265600000|2022-06-15 04:00:00|374.68|369.48|367.98|362.78|374.89|369.69|363.06|357.86|8823
1655269200000|2022-06-15 05:00:00|367.99|362.79|363.71|358.51|369.79|364.59|357.98|352.78|9282
1655272800000|2022-06-15 06:00:00|363.7|358.5|365.99|360.79|367.56|362.36|357.06|351.86|8168
1655276400000|2022-06-15 07:00:00|365.91|360.71|357.9|352.7|367.38|362.18|353.55|348.35|7716
1655280000000|2022-06-15 08:00:00|357.88|352.68|342.62|337.42|357.9|352.7|341.9|336.7|10342
1655283600000|2022-06-15 09:00:00|342.63|337.43|350.22|345.02|350.7|345.5|341.12|335.92|9667
1655287200000|2022-06-15 10:00:00|350.33|345.13|356.25|351.05|359.17|353.97|347.14|341.94|8990
1655290800000|2022-06-15 11:00:00|356.27|351.07|366.87|361.67|369.3|364.1|352.87|347.67|8618
1655294400000|2022-06-15 12:00:00|366.88|361.68|366.38|361.18|372.64|367.44|363.91|358.71|7882
1655298000000|2022-06-15 13:00:00|366.36|361.16|376.08|370.88|379.51|374.31|365.62|360.42|9134
1655301600000|2022-06-15 14:00:00|376.04|370.84|370.37|365.17|382.12|376.92|367.5|362.3|8695
1655305200000|2022-06-15 15:00:00|370.19|364.99|378.51|373.31|378.7|373.5|369.52|364.32|7769
1655308800000|2022-06-15 16:00:00|378.54|373.34|371.67|366.47|382.9|377.7|366.88|361.68|8162
1655312400000|2022-06-15 17:00:00|371.71|366.51|395.44|390.24|398.97|393.77|367.08|361.88|9400
1655316000000|2022-06-15 18:00:00|395.46|390.26|412.79|407.59|424.43|419.23|373.71|368.51|11096
1655319600000|2022-06-15 19:00:00|412.93|407.73|417.89|412.69|429.97|424.77|412.85|407.65|11438
1655323200000|2022-06-15 20:00:00|417.9|412.7|422.97|417.77|425.18|419.98|415.45|410.25|8121
1655326800000|2022-06-15 21:00:00|422.99|417.79|434.66|429.46|437.64|432.44|422.82|417.62|5592
1655330400000|2022-06-15 22:00:00|434.7|429.5|435.98|430.78|445.2|440|434.7|429.5|8154
1655334000000|2022-06-15 23:00:00|435.97|430.77|444.71|439.51|445.58|440.38|433.79|428.59|6599
1655337600000|2022-06-16 00:00:00|444.7|439.5|437.89|432.69|448.72|443.52|433.87|428.67|7678
1655341200000|2022-06-16 01:00:00|437.88|432.68|431.74|426.54|444.56|439.36|429.85|424.65|7363
1655344800000|2022-06-16 02:00:00|431.75|426.55|433.52|428.32|435.82|430.62|429.06|423.86|6234
1655348400000|2022-06-16 03:00:00|433.57|428.37|427.98|422.78|434.8|429.6|427.01|421.81|5725
1655352000000|2022-06-16 04:00:00|427.91|422.71|423.21|418.01|434.37|429.17|423.17|417.97|5639
1655355600000|2022-06-16 05:00:00|423.27|418.07|418.76|413.56|430.05|424.85|417.33|412.13|5076
1655359200000|2022-06-16 06:00:00|418.75|413.55|418.49|413.29|425.6|420.4|415.88|410.68|5919
1655362800000|2022-06-16 07:00:00|418.48|413.28|417.53|412.33|423.67|418.47|412.91|407.71|7636
1655366400000|2022-06-16 08:00:00|417.55|412.35|419.89|414.69|423.49|418.29|414.62|409.42|6659
1655370000000|2022-06-16 09:00:00|419.88|414.68|401.02|395.82|420.09|414.89|398.03|392.83|7983
1655373600000|2022-06-16 10:00:00|401.07|395.87|405.06|399.86|406.41|401.21|394.43|389.23|7529
1655377200000|2022-06-16 11:00:00|405.03|399.83|401.01|395.81|406.2|401|396.15|390.95|8156
1655380800000|2022-06-16 12:00:00|400.99|395.79|406.19|400.99|416.46|411.26|398.8|393.6|9363
1655384400000|2022-06-16 13:00:00|406.18|400.98|394.9|389.7|411.83|406.63|390.78|385.58|9837
1655388000000|2022-06-16 14:00:00|394.89|389.69|393.97|388.77|406.34|401.14|391.61|386.41|10388
1655391600000|2022-06-16 15:00:00|393.96|388.76|397.07|391.87|402.58|397.38|393.96|388.76|8831
1655395200000|2022-06-16 16:00:00|397.06|391.86|401.84|396.64|403.94|398.74|392.12|386.92|7908
1655398800000|2022-06-16 17:00:00|401.9|396.7|395.77|390.57|405.01|399.81|395.64|390.44|6787
1655402400000|2022-06-16 18:00:00|395.75|390.55|393.73|388.53|396.39|391.19|390.47|385.27|5695
1655406000000|2022-06-16 19:00:00|393.68|388.48|386.92|381.72|397.07|391.87|384.72|379.52|7267
1655409600000|2022-06-16 20:00:00|386.91|381.71|391.46|386.26|392.98|387.78|386.05|380.85|6350
1655413200000|2022-06-16 21:00:00|391.48|386.28|394.62|389.42|399.56|394.36|390.91|385.71|4197
1655416800000|2022-06-16 22:00:00|394.63|389.43|393.78|388.58|395.21|390.01|393.65|388.45|571
1655420400000|2022-06-16 23:00:00|380.99|375.79|385.85|380.65|386.01|380.81|377.75|372.55|7775
1655424000000|2022-06-17 00:00:00|385.86|380.66|386.21|381.01|394.96|389.76|381.67|376.47|7694
1655427600000|2022-06-17 01:00:00|386.32|381.12|393.68|388.48|396.96|391.76|385.87|380.67|7720
1655431200000|2022-06-17 02:00:00|393.69|388.49|387.06|381.86|395.86|390.66|385.9|380.7|6834
1655434800000|2022-06-17 03:00:00|387.07|381.87|382.93|377.73|390.53|385.33|382.62|377.42|6020
1655438400000|2022-06-17 04:00:00|383.01|377.81|386.67|381.47|389.7|384.5|381.97|376.77|4950
1655442000000|2022-06-17 05:00:00|386.66|381.46|391.83|386.63|393.84|388.64|386.43|381.23|5055
1655445600000|2022-06-17 06:00:00|391.95|386.75|395.91|390.71|396.4|391.2|387.44|382.24|6122
1655449200000|2022-06-17 07:00:00|395.92|390.72|396.99|391.79|400.72|395.52|393.61|388.41|6999
1655452800000|2022-06-17 08:00:00|397.02|391.82|392.4|387.2|401.68|396.48|392.01|386.81|6167
1655456400000|2022-06-17 09:00:00|392.43|387.23|394.01|388.81|395.73|390.53|389.98|384.78|5566
1655460000000|2022-06-17 10:00:00|394.03|388.83|399|393.8|399.79|394.59|391.44|386.24|5891
1655463600000|2022-06-17 11:00:00|399.02|393.82|394.03|388.83|403.08|397.88|393.73|388.53|5208
1655467200000|2022-06-17 12:00:00|394.02|388.82|389.53|384.33|396.66|391.46|387.72|382.52|5595
1655470800000|2022-06-17 13:00:00|389.56|384.36|398.13|392.93|400.66|395.46|385.42|380.22|7644
1655474400000|2022-06-17 14:00:00|398.15|392.95|395.64|390.44|398.63|393.43|391.08|385.88|7336
1655478000000|2022-06-17 15:00:00|395.66|390.46|396.9|391.7|399.56|394.36|393.52|388.32|6709
1655481600000|2022-06-17 16:00:00|396.89|391.69|392.73|387.53|401.02|395.82|391.63|386.43|7202
1655485200000|2022-06-17 17:00:00|392.71|387.51|394.53|389.33|396.16|390.96|390.53|385.33|6250
1655488800000|2022-06-17 18:00:00|394.55|389.35|395.18|389.98|399.05|393.85|393.38|388.18|5321
1655492400000|2022-06-17 19:00:00|395.2|390|391.38|386.18|396.98|391.78|390.95|385.75|5194
1655496000000|2022-06-17 20:00:00|391.45|386.25|398.93|393.73|400.38|395.18|391.05|385.85|4335
1655535600000|2022-06-18 07:00:00|398.82|393.62|398.82|393.62|398.82|393.62|398.82|393.62|1
1655539200000|2022-06-18 08:00:00|365.85|360.65|398.82|393.62|398.82|393.62|365.85|360.65|10
1655542800000|2022-06-18 09:00:00|368.49|363.29|369.91|364.71|372.08|366.88|366.36|361.16|5212
1655546400000|2022-06-18 10:00:00|369.89|364.69|378.82|373.62|379.32|374.12|369.54|364.34|6122
1655550000000|2022-06-18 11:00:00|378.83|373.63|382.7|377.5|384.35|379.15|378.65|373.45|3876
1655553600000|2022-06-18 12:00:00|378.68|373.48|375.06|369.86|380.75|375.55|374.77|369.57|4944
1655557200000|2022-06-18 13:00:00|375.05|369.85|377.33|372.13|379.09|373.89|373.72|368.52|4457
1655560800000|2022-06-18 14:00:00|377.3|372.1|367.18|361.98|379.69|374.49|366.33|361.13|5812
1655564400000|2022-06-18 15:00:00|367.23|362.03|364.96|359.76|368.05|362.85|364.35|359.15|4544
1655568000000|2022-06-18 16:00:00|364.94|359.74|363.78|358.58|370.94|365.74|361.74|356.54|5478
1655571600000|2022-06-18 17:00:00|363.82|358.62|359.84|354.64|367.42|362.22|355.87|350.67|6011
1655575200000|2022-06-18 18:00:00|359.82|354.62|355.72|350.52|360.85|355.65|354.61|349.41|7710
1655578800000|2022-06-18 19:00:00|355.75|350.55|346.52|341.32|358.31|353.11|346.34|341.14|7735
1655582400000|2022-06-18 20:00:00|346.54|341.34|344.44|339.24|351.25|346.05|335.25|330.05|10190
1655586000000|2022-06-18 21:00:00|344.45|339.25|355.91|350.71|362.93|357.73|343.69|338.49|7590
1655589600000|2022-06-18 22:00:00|355.92|350.72|364.47|359.27|370.94|365.74|353.83|348.63|8194
1655593200000|2022-06-18 23:00:00|364.49|359.29|366.69|361.49|372.98|367.78|359.83|354.63|7038
1655596800000|2022-06-19 00:00:00|366.66|361.46|367.73|362.53|381.68|369.8|365.06|359.86|7112
1655600400000|2022-06-19 01:00:00|367.74|362.54|362.67|357.47|368.78|363.58|360.78|355.58|6646
1655604000000|2022-06-19 02:00:00|362.69|357.49|359.07|353.87|364.19|358.99|355.76|350.56|5953
1655607600000|2022-06-19 03:00:00|359.03|353.83|360.06|354.86|367.38|362.18|358.91|353.71|5337
1655611200000|2022-06-19 04:00:00|360.04|354.84|362.6|357.4|365.12|359.92|359.14|353.94|5073
1655614800000|2022-06-19 05:00:00|362.62|357.42|357.24|352.04|369.27|364.07|352.02|346.82|7617
1655618400000|2022-06-19 06:00:00|357.23|352.03|359.87|354.67|366.85|361.65|355.13|349.93|6330
1655622000000|2022-06-19 07:00:00|359.85|354.65|361.5|356.3|369.08|363.88|358.49|353.29|5029
1655625600000|2022-06-19 08:00:00|361.53|356.33|367.8|362.6|369.23|364.03|358.97|353.77|4706
1655629200000|2022-06-19 09:00:00|367.81|362.61|375.74|370.54|380.27|375.07|367.42|362.22|7026
1655632800000|2022-06-19 10:00:00|375.69|370.49|392.81|387.61|395.35|390.15|374.67|369.47|8246
1655636400000|2022-06-19 11:00:00|392.8|387.6|394.71|389.51|396.43|391.23|389.35|384.15|5077
1655640000000|2022-06-19 12:00:00|394.72|389.52|389.02|383.82|399.7|394.5|386.64|381.44|6224
1655643600000|2022-06-19 13:00:00|389.01|383.81|389.99|384.79|396.34|391.14|388.99|383.79|5355
1655647200000|2022-06-19 14:00:00|389.97|384.77|393.79|388.59|396.32|391.12|386.53|381.33|5039
1655650800000|2022-06-19 15:00:00|393.76|388.56|404.1|398.9|405.02|399.82|389.05|383.85|6731
1655654400000|2022-06-19 16:00:00|404.09|398.89|397.8|392.6|404.17|398.97|394.02|388.82|6409
1655658000000|2022-06-19 17:00:00|397.77|392.57|400.63|395.43|401.06|395.86|395.49|390.29|4932
1655661600000|2022-06-19 18:00:00|400.65|395.45|420.44|415.24|420.62|415.42|400.62|395.42|6396
1655665200000|2022-06-19 19:00:00|420.46|415.26|417.65|410.95|423.87|418.67|414.78|409.06|8066
1655668800000|2022-06-19 20:00:00|417.66|410.96|424.74|418.04|429.46|422.76|415.25|408.55|8203
1655672400000|2022-06-19 21:00:00|424.72|418.02|418.66|413.46|425.07|419.39|417.49|412.29|4566
1655676000000|2022-06-19 22:00:00|418.65|413.45|416.88|411.68|423.96|418.76|415.79|410.59|6502
1655679600000|2022-06-19 23:00:00|416.85|411.65|421.43|416.23|421.64|416.44|414.79|409.59|5414
1655683200000|2022-06-20 00:00:00|421.38|416.18|407.66|402.46|423.75|418.55|406.86|401.66|7087
1655686800000|2022-06-20 01:00:00|407.67|402.47|407.7|402.5|410.24|405.04|404.46|399.26|7146
1655690400000|2022-06-20 02:00:00|407.71|402.51|403.96|398.76|413.02|407.82|400.82|395.62|7197
1655694000000|2022-06-20 03:00:00|403.97|398.77|409.44|404.24|411.8|406.6|402.67|397.47|5465
1655697600000|2022-06-20 04:00:00|409.45|404.25|404.58|399.38|413.7|408.5|403.97|398.77|5543
1655701200000|2022-06-20 05:00:00|404.59|399.39|412.89|407.69|413.05|407.85|403.17|397.97|6154
1655704800000|2022-06-20 06:00:00|412.82|407.62|416.88|411.68|418.13|412.93|409.5|404.3|6655
1655708400000|2022-06-20 07:00:00|416.87|411.67|410.73|405.53|417.37|412.17|406.75|401.55|6410
1655712000000|2022-06-20 08:00:00|410.74|405.54|422.1|416.9|422.68|417.48|409.64|404.44|7845
1655715600000|2022-06-20 09:00:00|422.07|416.87|420.45|415.25|423.08|417.88|417.73|412.53|5325
1655719200000|2022-06-20 10:00:00|420.4|415.2|430.95|425.75|430.95|425.75|416.68|411.48|5936
1655722800000|2022-06-20 11:00:00|431.02|425.82|438.42|433.22|441.26|436.06|428.51|423.31|5014
1655726400000|2022-06-20 12:00:00|438.44|433.24|426.83|421.63|438.66|433.46|424.93|419.73|5656
1655730000000|2022-06-20 13:00:00|426.8|421.6|424.82|419.62|435.84|430.64|423.17|417.97|6344
1655733600000|2022-06-20 14:00:00|424.85|419.65|432.71|427.51|433.83|428.63|424.54|419.34|6852
1655737200000|2022-06-20 15:00:00|432.76|427.56|426.98|421.78|435.58|430.38|420.83|415.63|6884
1655740800000|2022-06-20 16:00:00|426.99|421.79|422.79|417.59|428.65|423.45|418.98|413.78|7453
1655744400000|2022-06-20 17:00:00|422.8|417.6|420.31|415.11|430.71|425.51|419.27|414.07|7290
1655748000000|2022-06-20 18:00:00|420.38|415.18|418.86|413.66|420.82|415.62|414.21|409.01|7384
1655751600000|2022-06-20 19:00:00|418.85|413.65|421.33|416.13|423.84|418.64|412.57|407.37|6532
1655755200000|2022-06-20 20:00:00|421.4|416.2|429.8|424.6|430.14|424.94|418.56|413.36|6251
1655758800000|2022-06-20 21:00:00|429.77|424.57|419.36|414.16|432.71|427.51|417.32|412.12|4394
1655762400000|2022-06-20 22:00:00|419.39|414.19|421.76|416.56|422.69|417.49|414|408.8|6071
1655766000000|2022-06-20 23:00:00|421.77|416.57|432|426.8|435.02|429.82|419.92|414.72|6477
1655769600000|2022-06-21 00:00:00|432.02|426.82|434.18|428.98|434.53|429.33|424.32|419.12|7485
1655773200000|2022-06-21 01:00:00|434.2|429|439.07|433.87|441.88|436.68|433.55|428.35|6570
1655776800000|2022-06-21 02:00:00|439.06|433.86|436.6|431.4|440.94|435.74|431.95|426.75|6418
1655780400000|2022-06-21 03:00:00|436.65|431.45|441.79|436.59|443.42|438.22|434.98|429.78|6291
1655784000000|2022-06-21 04:00:00|441.81|436.61|442.88|437.68|445.91|440.71|436.86|431.66|6065
1655787600000|2022-06-21 05:00:00|442.89|437.69|454.33|449.13|455.86|450.66|442.85|437.65|7597
1655791200000|2022-06-21 06:00:00|454.32|449.12|457.85|452.65|459.73|454.53|453.54|448.34|4909
1655794800000|2022-06-21 07:00:00|457.79|452.59|447.92|442.72|458.16|452.96|445.76|440.56|4437
1655798400000|2022-06-21 08:00:00|447.97|442.77|459.91|454.71|461.72|456.52|445.79|440.59|6694
1655802000000|2022-06-21 09:00:00|459.9|454.7|456.57|451.37|464.15|458.95|455.42|450.22|5533
1655805600000|2022-06-21 10:00:00|456.56|451.36|460.71|455.51|460.84|455.64|454.27|449.07|4832
1655809200000|2022-06-21 11:00:00|460.69|455.49|443.08|437.88|461.44|456.24|442.94|437.74|6027
1655812800000|2022-06-21 12:00:00|443.07|437.87|446.83|441.63|449.63|444.43|443.05|437.85|5309
1655816400000|2022-06-21 13:00:00|446.85|441.65|471|465.8|471.05|465.85|442.85|437.65|7767
1655820000000|2022-06-21 14:00:00|470.99|465.79|503.28|498.08|505.06|499.86|467.89|462.69|9242
1655823600000|2022-06-21 15:00:00|503.21|498.01|499.56|494.36|505.68|500.48|490.66|485.46|8388
1655827200000|2022-06-21 16:00:00|499.69|494.49|498.94|493.74|509.06|503.86|495.73|490.53|7546
1655830800000|2022-06-21 17:00:00|498.97|493.77|496.95|491.75|500.21|495.01|492.05|486.85|6639
1655834400000|2022-06-21 18:00:00|496.96|491.76|493.37|488.17|521.53|516.33|492.87|487.67|9831
1655838000000|2022-06-21 19:00:00|493.57|488.37|478.92|473.72|495.89|490.69|478.86|473.66|7734
1655841600000|2022-06-21 20:00:00|478.91|473.71|474.35|469.15|482.58|477.38|472.85|467.65|7409
1655845200000|2022-06-21 21:00:00|474.33|469.13|482.79|477.59|482.82|477.62|473.96|468.76|4704
1655848800000|2022-06-21 22:00:00|482.81|477.61|484.96|479.76|485.05|479.85|471.54|466.34|6588
1655852400000|2022-06-21 23:00:00|485|479.8|479.6|474.4|486.91|481.71|474|468.8|6728
1655856000000|2022-06-22 00:00:00|479.75|474.55|471.98|466.78|480.85|475.65|464.65|459.45|7756
1655859600000|2022-06-22 01:00:00|471.97|466.77|461.51|456.31|481.95|476.75|461.29|456.09|7208
1655863200000|2022-06-22 02:00:00|461.19|455.99|469.46|464.26|470.5|465.3|459.23|454.03|6834
1655866800000|2022-06-22 03:00:00|469.51|464.31|473.59|468.39|483.04|477.84|467.7|462.5|7248
1655870400000|2022-06-22 04:00:00|473.61|468.41|476.86|471.66|483.76|478.56|469.93|464.73|6970
1655874000000|2022-06-22 05:00:00|476.85|471.65|472.12|466.92|482.88|477.68|471.41|466.21|5515
1655877600000|2022-06-22 06:00:00|472.13|466.93|474.56|469.36|478.26|473.06|467.08|461.88|7143
1655881200000|2022-06-22 07:00:00|474.59|469.39|462.06|456.86|475.03|469.83|461.34|456.14|7298
1655884800000|2022-06-22 08:00:00|461.9|456.7|466.83|461.63|467.48|462.28|460.55|455.35|5853
1655888400000|2022-06-22 09:00:00|466.86|461.66|481.41|476.21|481.72|476.52|466.84|461.64|6440
1655892000000|2022-06-22 10:00:00|481.26|476.06|476.64|471.44|482.19|476.99|474.73|469.53|5932
1655895600000|2022-06-22 11:00:00|476.63|471.43|487.54|482.34|495.73|490.53|474.81|469.61|7475
1655899200000|2022-06-22 12:00:00|487.55|482.35|506.6|501.4|510.72|505.52|484.42|479.22|10162
1655902800000|2022-06-22 13:00:00|507.03|501.83|514.71|509.51|520.19|514.99|504.84|499.64|11265
1655906400000|2022-06-22 14:00:00|514.68|509.48|526.89|521.69|538.1|532.9|510.55|505.35|10919
1655910000000|2022-06-22 15:00:00|526.9|521.7|513.78|508.58|530.14|524.94|510.71|505.51|9704
1655913600000|2022-06-22 16:00:00|513.91|508.71|519.29|514.09|519.32|514.12|503.91|498.71|10110
1655917200000|2022-06-22 17:00:00|519.33|514.13|515.9|510.7|522.57|517.37|513.76|508.56|7723
1655920800000|2022-06-22 18:00:00|515.93|510.73|522.39|517.19|524.9|519.7|515.53|510.33|7050
1655924400000|2022-06-22 19:00:00|522.34|517.14|506.7|501.5|524.47|519.27|504.72|499.52|7879
1655928000000|2022-06-22 20:00:00|506.72|501.52|503.28|498.08|514.59|509.39|502.67|497.47|7528
1655931600000|2022-06-22 21:00:00|503.37|498.17|508.97|503.77|511.31|506.11|501.64|496.44|6329
1655935200000|2022-06-22 22:00:00|508.99|503.79|512.18|506.98|512.92|507.72|504.45|499.25|5460
1655938800000|2022-06-22 23:00:00|512.16|506.96|500.43|495.23|516.15|510.95|499.61|494.41|5855
1655942400000|2022-06-23 00:00:00|500.48|495.28|522.4|517.2|528.29|523.09|498.01|492.81|9310
1655946000000|2022-06-23 01:00:00|522.49|517.29|525.37|520.17|534.75|529.55|520.4|515.2|7166
1655949600000|2022-06-23 02:00:00|525.38|520.18|529.33|524.13|533.8|528.6|524.77|519.57|6408
1655953200000|2022-06-23 03:00:00|529.23|524.03|519.42|514.22|530.76|525.56|519.12|513.92|6942
1655956800000|2022-06-23 04:00:00|519.41|514.21|520.79|515.59|523.78|518.58|515.64|510.44|7104
1655960400000|2022-06-23 05:00:00|520.78|515.58|514.93|509.73|522.26|517.06|514.25|509.05|5986
1655964000000|2022-06-23 06:00:00|515.03|509.83|522.98|517.78|525.39|520.19|511.61|506.41|6936
1655967600000|2022-06-23 07:00:00|522.93|517.73|520.83|515.63|527.74|522.54|520.15|514.95|5853
1655971200000|2022-06-23 08:00:00|520.9|515.7|524.63|519.43|531.9|526.7|520.68|515.48|6588
1655974800000|2022-06-23 09:00:00|524.65|519.45|529.81|524.61|530.17|524.97|522.17|516.97|6679
1655978400000|2022-06-23 10:00:00|529.71|524.51|559.32|554.12|568.17|562.97|528.9|523.7|9820
1655982000000|2022-06-23 11:00:00|559.42|554.22|547.7|542.5|559.87|554.67|546.07|540.87|6846
1655985600000|2022-06-23 12:00:00|547.73|542.53|550.3|545.1|559.19|553.99|546.36|541.16|7519
1655989200000|2022-06-23 13:00:00|550.31|545.11|547.55|542.35|558.54|553.34|544.92|539.72|6836
1655992800000|2022-06-23 14:00:00|548.73|543.53|545.89|540.69|549.69|544.49|538.83|533.63|6291
1655996400000|2022-06-23 15:00:00|545.84|540.64|537.65|532.45|546.36|541.16|531.57|526.37|6827
1656000000000|2022-06-23 16:00:00|537.68|532.48|524.69|519.49|538.59|533.39|524.6|519.4|7069
1656003600000|2022-06-23 17:00:00|524.7|519.5|525.86|520.66|530.12|524.92|521.71|516.51|6554
1656007200000|2022-06-23 18:00:00|525.8|520.6|527.04|521.84|529.92|524.72|523.18|517.98|5821
1656010800000|2022-06-23 19:00:00|526.96|521.76|544.87|539.67|551.31|546.11|525.36|520.16|7503
1656014400000|2022-06-23 20:00:00|544.81|539.61|549.65|544.45|556.16|550.96|539.99|534.79|6337
1656018000000|2022-06-23 21:00:00|549.73|544.53|548.97|543.77|559.6|554.4|547.12|541.92|5097
1656021600000|2022-06-23 22:00:00|548.98|543.78|554.74|549.54|563.07|557.87|548.88|543.68|7439
1656025200000|2022-06-23 23:00:00|554.5|549.3|564.31|559.11|567.31|562.11|554.09|548.89|5396
1656028800000|2022-06-24 00:00:00|564.27|559.07|566.52|561.32|577.12|571.92|563.57|558.37|7509
1656032400000|2022-06-24 01:00:00|566.53|561.33|574.26|569.06|581.73|576.53|564.87|559.67|7247
1656036000000|2022-06-24 02:00:00|574.27|569.07|567.56|562.36|581.45|576.25|567.24|562.04|6465
1656039600000|2022-06-24 03:00:00|567.62|562.42|556.34|551.14|569.69|564.49|555.51|550.31|5644
1656043200000|2022-06-24 04:00:00|556.39|551.19|550.66|545.46|563.29|558.09|548.28|543.08|5371
1656046800000|2022-06-24 05:00:00|550.62|545.42|543.06|537.86|551.66|546.46|541.04|535.84|5289
1656050400000|2022-06-24 06:00:00|543.09|537.89|539.58|534.38|544.66|539.46|538.03|532.83|5123
1656054000000|2022-06-24 07:00:00|539.64|534.44|549.35|544.15|550.96|545.76|538.03|532.83|5833
1656057600000|2022-06-24 08:00:00|549.31|544.11|554.88|549.68|556.54|551.34|545.89|540.69|5434
1656061200000|2022-06-24 09:00:00|554.87|549.67|546.13|540.93|555.58|550.38|545.06|539.86|4702
1656064800000|2022-06-24 10:00:00|546.17|540.97|552.59|547.39|553.63|548.43|544.84|539.64|4594
1656068400000|2022-06-24 11:00:00|552.56|547.36|562.35|557.15|567.54|562.34|551.9|546.7|6762
1656072000000|2022-06-24 12:00:00|562.36|557.16|572.45|567.25|576.81|571.61|561.83|556.63|7403
1656075600000|2022-06-24 13:00:00|572.44|567.24|570.2|565|578.09|572.89|567.95|562.75|5961
1656079200000|2022-06-24 14:00:00|570.19|564.99|565.08|559.88|578.77|573.57|561.92|556.72|6330
1656082800000|2022-06-24 15:00:00|565.04|559.84|554.23|549.03|570.34|565.14|553.99|548.79|6669
1656086400000|2022-06-24 16:00:00|554.24|549.04|544.66|539.46|555.82|550.62|540.1|534.9|7133
1656090000000|2022-06-24 17:00:00|544.67|539.47|542.2|537|552.44|547.24|541.73|536.53|6609
1656093600000|2022-06-24 18:00:00|541.99|536.79|550.8|545.6|551.78|546.58|540.96|535.76|5538
1656097200000|2022-06-24 19:00:00|550.79|545.59|549.98|544.78|552.15|546.95|546.02|540.82|5592
1656100800000|2022-06-24 20:00:00|550.1|544.9|541.87|536.67|556.67|551.47|541.82|536.62|6260
1656140400000|2022-06-25 07:00:00|556.86|551.66|558.96|553.76|565|559.8|556.64|551.44|5187
1656144000000|2022-06-25 08:00:00|558.97|553.77|550.07|544.87|561.93|556.73|550.06|544.86|4641
1656147600000|2022-06-25 09:00:00|550.06|544.86|553.21|548.01|555.79|550.59|548.99|543.79|4632
1656151200000|2022-06-25 10:00:00|553.2|548|554.75|549.55|557.97|552.77|549.11|543.91|4510
1656154800000|2022-06-25 11:00:00|554.74|549.54|547.58|542.38|557.14|551.94|546.81|541.61|3982
1656158400000|2022-06-25 12:00:00|547.55|542.35|532.65|527.45|547.75|542.55|528.18|522.98|6240
1656162000000|2022-06-25 13:00:00|532.62|527.42|538.56|533.36|541.06|535.86|529.77|524.57|5622
1656165600000|2022-06-25 14:00:00|538.55|533.35|537.53|532.33|544.97|539.77|536.11|530.91|5829
1656169200000|2022-06-25 15:00:00|537.54|532.34|531.98|526.78|543.83|538.63|527.76|522.56|5937
1656172800000|2022-06-25 16:00:00|531.97|526.77|536.84|531.64|538.76|533.56|530.73|525.53|5116
1656176400000|2022-06-25 17:00:00|536.83|531.63|539.7|534.5|543.06|537.86|532.72|527.52|4756
1656180000000|2022-06-25 18:00:00|539.69|534.49|550.74|545.54|550.74|545.54|537.11|531.91|4483
1656183600000|2022-06-25 19:00:00|550.72|545.52|553.45|548.25|557.78|552.58|548.31|543.11|4551
1656187200000|2022-06-25 20:00:00|553.44|548.24|558.95|553.75|560.71|555.51|551.11|545.91|4062
1656190800000|2022-06-25 21:00:00|558.94|553.74|574.83|569.63|577.26|572.06|558.94|553.74|5618
1656194400000|2022-06-25 22:00:00|574.85|569.65|569.58|564.38|578.75|573.55|569.05|563.85|4748
1656198000000|2022-06-25 23:00:00|569.62|564.42|564.76|559.56|572.99|567.79|564.25|559.05|4750
1656201600000|2022-06-26 00:00:00|564.75|559.55|568.04|562.84|569.34|564.14|563.64|558.44|5125
1656205200000|2022-06-26 01:00:00|568.06|562.86|563.89|558.69|574.69|569.49|561.01|555.81|5168
1656208800000|2022-06-26 02:00:00|563.91|558.71|559.72|554.52|565.06|559.86|555.74|550.54|4768
1656212400000|2022-06-26 03:00:00|559.71|554.51|560.51|555.31|562.53|557.33|558.67|553.47|3411
1656216000000|2022-06-26 04:00:00|560.5|555.3|565.81|560.61|568.97|563.77|558.03|552.83|4296
1656219600000|2022-06-26 05:00:00|565.83|560.63|564.06|558.86|568.88|563.68|560.7|555.5|4126
1656223200000|2022-06-26 06:00:00|564.08|558.88|569.9|564.7|573.26|568.06|558.73|553.53|4715
1656226800000|2022-06-26 07:00:00|569.87|564.67|564.83|559.63|571.72|566.52|563.76|558.56|4569
1656230400000|2022-06-26 08:00:00|564.79|559.59|562.86|557.66|567.7|562.5|560.87|555.67|3999
1656234000000|2022-06-26 09:00:00|562.89|557.69|557.3|552.1|564.05|558.85|556.12|550.92|5055
1656237600000|2022-06-26 10:00:00|557.28|552.08|560.26|555.06|561.19|555.99|554.03|548.83|4679
1656241200000|2022-06-26 11:00:00|560.23|555.03|578.04|572.84|580.52|575.32|558.8|553.6|5298
1656244800000|2022-06-26 12:00:00|578.03|572.83|573.22|568.02|591.9|586.7|571.53|566.33|7512
1656248400000|2022-06-26 13:00:00|573.18|567.98|564.03|558.83|574.9|569.7|563.53|558.33|6587
1656252000000|2022-06-26 14:00:00|564.04|558.84|562.33|557.13|567.92|562.72|561.77|556.57|4160
1656255600000|2022-06-26 15:00:00|562.36|557.16|563.11|557.91|563.8|558.6|550.07|544.87|5569
1656259200000|2022-06-26 16:00:00|563.09|557.89|569.76|564.56|574.9|569.7|559.96|554.76|5191
1656262800000|2022-06-26 17:00:00|569.75|564.55|570.99|565.79|572.9|567.7|561.86|556.66|5459
1656266400000|2022-06-26 18:00:00|571|565.8|566.76|561.56|571.07|565.87|559.13|553.93|5616
1656270000000|2022-06-26 19:00:00|566.72|561.52|581.85|575.15|584.38|577.68|565.92|560.72|5052
1656273600000|2022-06-26 20:00:00|581.84|575.14|603|596.3|610.42|603.72|581.84|575.14|6658
1656277200000|2022-06-26 21:00:00|603.03|596.33|589.87|584.67|605.71|599.01|588.74|583.54|5217
1656280800000|2022-06-26 22:00:00|589.89|584.69|576.25|571.05|590.6|585.4|570.16|564.96|7023
1656284400000|2022-06-26 23:00:00|576.23|571.03|562.12|556.92|577.94|572.74|560.12|554.92|6922
1656288000000|2022-06-27 00:00:00|562.11|556.91|568.31|563.11|570.28|565.08|558|552.8|7273
1656291600000|2022-06-27 01:00:00|568.27|563.07|569.84|564.64|571|565.8|561.69|556.49|5649
1656295200000|2022-06-27 02:00:00|569.79|564.59|575.2|570|576.74|571.54|566.68|561.48|5206
1656298800000|2022-06-27 03:00:00|575.22|570.02|574.42|569.22|576.74|571.54|571.37|566.17|4665
1656302400000|2022-06-27 04:00:00|574.44|569.24|574.27|569.07|575.09|569.89|569.02|563.82|4779
1656306000000|2022-06-27 05:00:00|574.28|569.08|567.38|562.18|575.12|569.92|567.15|561.95|5109
1656309600000|2022-06-27 06:00:00|567.37|562.17|572.06|566.86|572.14|566.94|563.64|558.44|5019
1656313200000|2022-06-27 07:00:00|572.09|566.89|576.58|571.38|582.05|576.85|571.51|566.31|5601
1656316800000|2022-06-27 08:00:00|576.59|571.39|590.28|585.08|591.4|586.2|576.4|571.2|6633
1656320400000|2022-06-27 09:00:00|590.24|585.04|592.66|587.46|594.92|589.72|586.27|581.07|5101
1656324000000|2022-06-27 10:00:00|592.67|587.47|588.13|582.93|593.79|588.59|587.26|582.06|5573
1656327600000|2022-06-27 11:00:00|588.19|582.99|578.73|573.53|588.35|583.15|578.17|572.97|4358
1656331200000|2022-06-27 12:00:00|578.77|573.57|574.6|569.4|581.17|575.97|569.77|564.57|5460
1656334800000|2022-06-27 13:00:00|574.58|569.38|549.05|543.85|582.15|576.95|547.79|542.59|7845
1656338400000|2022-06-27 14:00:00|549.06|543.86|551.54|546.34|552.97|547.77|540.59|535.39|8483
1656342000000|2022-06-27 15:00:00|551.5|546.3|546.27|541.07|552.62|547.42|543.8|538.6|6479
1656345600000|2022-06-27 16:00:00|546.25|541.05|544.65|539.45|546.83|541.63|540.67|535.47|5755
1656349200000|2022-06-27 17:00:00|544.63|539.43|538.82|533.62|549.02|543.82|538.3|533.1|5782
1656352800000|2022-06-27 18:00:00|538.8|533.6|539.58|534.38|547.74|542.54|529.75|524.55|6775
1656356400000|2022-06-27 19:00:00|539.74|534.54|532.96|527.76|539.89|534.69|531.52|526.32|6790
1656360000000|2022-06-27 20:00:00|532.95|527.75|534.71|529.51|539.86|534.66|532.95|527.75|4609
1656363600000|2022-06-27 21:00:00|534.7|529.5|535|529.8|537.45|532.25|532.84|527.64|3381
1656367200000|2022-06-27 22:00:00|535.02|529.82|539.58|534.38|545.42|540.22|533.97|528.77|4985
1656370800000|2022-06-27 23:00:00|539.68|534.48|535.81|530.61|544.96|539.76|533.07|527.87|4793
1656374400000|2022-06-28 00:00:00|536.02|530.82|536.69|531.49|545.55|540.35|533.87|528.67|6644
1656378000000|2022-06-28 01:00:00|536.68|531.48|519.66|514.46|538.34|533.14|517.24|512.04|6609
1656381600000|2022-06-28 02:00:00|519.67|514.47|521.63|516.43|522.25|517.05|515.4|510.2|6820
1656385200000|2022-06-28 03:00:00|521.68|516.48|524.94|519.74|525.81|520.61|520.02|514.82|5436
1656388800000|2022-06-28 04:00:00|524.95|519.75|523.46|518.26|525.43|520.23|521.58|516.38|5181
1656392400000|2022-06-28 05:00:00|523.58|518.38|520.96|515.76|525.63|520.43|518.68|513.48|4670
1656396000000|2022-06-28 06:00:00|520.97|515.77|530.01|524.81|531.1|525.9|520.91|515.71|5100
1656399600000|2022-06-28 07:00:00|530.03|524.83|533.08|527.88|538.67|533.47|530.02|524.82|6302
1656403200000|2022-06-28 08:00:00|533.01|527.81|542.8|537.6|543.75|538.55|530.22|525.02|6421
1656406800000|2022-06-28 09:00:00|542.92|537.72|538.88|533.68|545.87|540.67|535.86|530.66|5724
1656410400000|2022-06-28 10:00:00|538.89|533.69|537.21|532.01|539.75|534.55|532.04|526.84|5044
1656414000000|2022-06-28 11:00:00|537.19|531.99|543.89|538.69|544.7|539.5|532.78|527.58|6055
1656417600000|2022-06-28 12:00:00|543.87|538.67|543.68|538.48|550.8|545.6|542.9|537.7|6843
1656421200000|2022-06-28 13:00:00|543.66|538.46|547.08|541.88|549.53|544.33|539.85|534.65|7112
1656424800000|2022-06-28 14:00:00|547.02|541.82|537.51|532.31|548.61|543.41|532.2|527|7743
1656428400000|2022-06-28 15:00:00|537.53|532.33|511.2|506|537.79|532.59|510.86|505.66|8516
1656432000000|2022-06-28 16:00:00|511.21|506.01|517.5|512.3|519.6|514.4|510.72|505.52|7107
1656435600000|2022-06-28 17:00:00|517.48|512.28|516.83|511.63|519.3|514.1|511.57|506.37|6738
1656439200000|2022-06-28 18:00:00|516.82|511.62|508.97|503.77|516.84|511.64|506.38|501.18|7448
1656442800000|2022-06-28 19:00:00|508.96|503.76|516.17|510.97|516.18|510.98|507.78|502.58|5536
1656446400000|2022-06-28 20:00:00|516.13|510.93|516.54|511.34|519.97|514.77|514.19|508.99|5804
1656450000000|2022-06-28 21:00:00|516.55|511.35|517.95|512.75|517.97|512.77|516.5|511.3|350
1656453600000|2022-06-28 22:00:00|514.43|509.23|488.9|483.7|514.58|509.38|488.32|483.12|6797
1656457200000|2022-06-28 23:00:00|488.99|483.79|494.33|489.13|494.69|489.49|488.13|482.93|7257
1656460800000|2022-06-29 00:00:00|494.2|489|495.75|490.55|500.43|495.23|490.47|485.27|6851
1656464400000|2022-06-29 01:00:00|495.77|490.57|499.65|494.45|500.89|495.69|494.38|489.18|5475
1656468000000|2022-06-29 02:00:00|499.62|494.42|504.37|499.17|505.68|500.48|497.33|492.13|5996
1656471600000|2022-06-29 03:00:00|504.36|499.16|495.02|489.82|508.83|503.63|493.65|488.45|6842
1656475200000|2022-06-29 04:00:00|495.01|489.81|489.78|484.58|495.96|490.76|489.54|484.34|5852
1656478800000|2022-06-29 05:00:00|489.77|484.57|485.72|480.52|493.16|487.96|481.46|476.26|6086
1656482400000|2022-06-29 06:00:00|485.73|480.53|488.89|483.69|490.94|485.74|480.45|475.25|7234
1656486000000|2022-06-29 07:00:00|488.94|483.74|491.8|486.6|492.59|487.39|486.89|481.69|5906
1656489600000|2022-06-29 08:00:00|491.74|486.54|489.52|484.32|496.08|490.88|488.3|483.1|5120
1656493200000|2022-06-29 09:00:00|489.57|484.37|496.61|491.41|499.15|493.95|488.82|483.62|5940
1656496800000|2022-06-29 10:00:00|496.64|491.44|494.81|489.61|499.24|494.04|492.78|487.58|5482
1656500400000|2022-06-29 11:00:00|494.78|489.58|497.91|492.71|498.77|493.57|486.09|480.89|6840
1656504000000|2022-06-29 12:00:00|497.92|492.72|491.59|486.39|501.75|496.55|491.58|486.38|7226
1656507600000|2022-06-29 13:00:00|491.6|486.4|500.95|495.75|501.84|496.64|490.11|484.91|8365
1656511200000|2022-06-29 14:00:00|500.99|495.79|518.72|513.52|520.66|515.46|500.11|494.91|8316
1656514800000|2022-06-29 15:00:00|518.73|513.53|523.75|518.55|526.23|521.03|513.08|507.88|7413
1656518400000|2022-06-29 16:00:00|523.35|518.15|505.31|500.11|523.73|518.53|502.97|497.77|8233
1656522000000|2022-06-29 17:00:00|505.22|500.02|512.46|507.26|512.8|507.6|503.49|498.29|7285
1656525600000|2022-06-29 18:00:00|512.55|507.35|512.02|506.82|518.86|513.66|509.63|504.43|5877
1656529200000|2022-06-29 19:00:00|512|506.8|522.36|517.16|524.79|519.59|509.5|504.3|6110
1656532800000|2022-06-29 20:00:00|522.31|517.11|519.83|514.63|528.62|523.42|516.71|511.51|5907
1656536400000|2022-06-29 21:00:00|519.82|514.62|519.47|514.27|524.93|519.73|517.91|512.71|4210
1656540000000|2022-06-29 22:00:00|519.48|514.28|514.1|508.9|525.02|519.82|509.62|504.42|5899
1656543600000|2022-06-29 23:00:00|514.08|508.88|513.78|508.58|515.06|509.86|506.82|501.62|5861
1656547200000|2022-06-30 00:00:00|513.97|508.77|502.96|497.76|516.51|511.31|502.43|497.23|6705
1656550800000|2022-06-30 01:00:00|502.95|497.75|505.71|500.51|509.78|504.58|499.69|494.49|6771
1656554400000|2022-06-30 02:00:00|505.82|500.62|507.07|501.87|510.6|505.4|504.02|498.82|5203
1656558000000|2022-06-30 03:00:00|507.11|501.91|506.12|500.92|507.94|502.74|500|494.8|5042
1656561600000|2022-06-30 04:00:00|506.11|500.91|506.75|501.55|511.6|506.4|503.23|498.03|5186
1656565200000|2022-06-30 05:00:00|506.78|501.58|505.95|500.75|508.79|503.59|500.85|495.65|5954
1656568800000|2022-06-30 06:00:00|505.94|500.74|494.51|489.31|508.03|502.83|488.29|483.09|8359
1656572400000|2022-06-30 07:00:00|494.58|489.38|493.74|488.54|500.86|495.66|491.02|485.82|8013
1656576000000|2022-06-30 08:00:00|493.73|488.53|478.79|473.59|493.73|488.53|474.21|469.01|7956
1656579600000|2022-06-30 09:00:00|478.72|473.52|479.6|474.4|481.54|476.34|471.92|466.72|8189
1656583200000|2022-06-30 10:00:00|479.58|474.38|477.69|472.49|488.21|483.01|474.99|469.79|7433
1656586800000|2022-06-30 11:00:00|477.64|472.44|470.64|465.44|477.68|472.48|466.37|461.17|7055
1656590400000|2022-06-30 12:00:00|470.63|465.43|479.98|474.78|481.3|476.1|467.06|461.86|6590
1656594000000|2022-06-30 13:00:00|479.93|474.73|466.91|461.71|482.15|476.95|462.51|457.31|7837
1656597600000|2022-06-30 14:00:00|466.92|461.72|475.76|470.56|476.77|471.57|466.88|461.68|5950
1656601200000|2022-06-30 15:00:00|475.78|470.58|480.01|474.81|482.6|477.4|473.81|468.61|6417
1656604800000|2022-06-30 16:00:00|479.99|474.79|478.9|473.7|487.91|482.71|474.81|469.61|6177
1656608400000|2022-06-30 17:00:00|478.87|473.67|479.9|474.7|485.56|480.36|477.47|472.27|5130
1656612000000|2022-06-30 18:00:00|479.91|474.71|475.49|470.29|480.85|475.65|471.41|466.21|5194
1656615600000|2022-06-30 19:00:00|475.46|470.26|484.65|479.45|485.18|479.98|471.79|466.59|6720
1656619200000|2022-06-30 20:00:00|484.88|479.68|479.59|474.39|487.74|482.54|478.13|472.93|6752
1656622800000|2022-06-30 21:00:00|479.52|474.32|478.89|473.69|483.93|478.73|478.53|473.33|5565
1656626400000|2022-06-30 22:00:00|478.93|473.73|483.57|478.37|488.87|483.67|476.77|471.57|5498
1656630000000|2022-06-30 23:00:00|483.58|478.38|503.05|497.85|505.45|500.25|472.28|467.08|7449
1656633600000|2022-07-01 00:00:00|503.04|497.84|506.53|501.33|510.82|505.62|495.95|490.75|10069
1656637200000|2022-07-01 01:00:00|506.52|501.32|513.89|508.69|514.23|509.03|504.66|499.46|7941
1656640800000|2022-07-01 02:00:00|513.9|508.7|505.73|500.53|515.26|510.06|503.06|497.86|7111
1656644400000|2022-07-01 03:00:00|505.69|500.49|492.96|487.76|506.35|501.15|492.95|487.75|6908
1656648000000|2022-07-01 04:00:00|492.82|487.62|485.99|480.79|493.69|488.49|484.47|479.27|7719
1656651600000|2022-07-01 05:00:00|486|480.8|487.6|482.4|491.87|486.67|484|478.8|7300
1656655200000|2022-07-01 06:00:00|487.59|482.39|489.55|484.35|491.04|485.84|485.13|479.93|6455
1656658800000|2022-07-01 07:00:00|489.54|484.34|494.11|488.91|498.59|493.39|487.42|482.22|7175
1656662400000|2022-07-01 08:00:00|494.12|488.92|490.39|485.19|499.37|494.17|489.69|484.49|7118
1656666000000|2022-07-01 09:00:00|490.4|485.2|488.62|483.42|494.73|489.53|486.74|481.54|6201
1656669600000|2022-07-01 10:00:00|488.66|483.46|480.53|475.33|491.86|486.66|477.76|472.56|6469
1656673200000|2022-07-01 11:00:00|480.61|475.41|484|478.8|486.01|480.81|476.91|471.71|5646
1656676800000|2022-07-01 12:00:00|484.01|478.81|481.01|475.81|488.79|483.59|480.51|475.31|5903
1656680400000|2022-07-01 13:00:00|481|475.8|489|483.8|493.98|488.78|479.55|474.35|8031
1656684000000|2022-07-01 14:00:00|489.03|483.83|482.85|477.65|490.33|485.13|477.98|472.78|8158
1656687600000|2022-07-01 15:00:00|482.84|477.64|481.02|475.82|486.79|481.59|478|472.8|6599
1656691200000|2022-07-01 16:00:00|481.05|475.85|483.04|477.84|487.78|482.58|479.03|473.83|5805
1656694800000|2022-07-01 17:00:00|483.05|477.85|489.83|484.63|490.13|484.93|481.22|476.02|6315
1656698400000|2022-07-01 18:00:00|489.84|484.64|487.55|482.35|489.97|484.77|485.57|480.37|5294
1656702000000|2022-07-01 19:00:00|487.56|482.36|490.15|484.95|491.78|486.58|483.98|478.78|5200
1656705600000|2022-07-01 20:00:00|490.08|484.88|494.82|489.62|497.81|492.61|488.67|483.47|4623
1656745200000|2022-07-02 07:00:00|485.83|480.63|488.49|483.29|494.08|488.88|485.73|480.53|3593
1656748800000|2022-07-02 08:00:00|488.48|483.28|492.87|487.67|497.5|492.3|488.48|483.28|4682
1656752400000|2022-07-02 09:00:00|492.88|487.68|494.03|488.83|496.03|490.83|486.66|481.46|4609
1656756000000|2022-07-02 10:00:00|494.02|488.82|495.5|490.3|496.78|491.58|489.84|484.64|4351
1656759600000|2022-07-02 11:00:00|495.51|490.31|495.84|490.64|497.76|492.56|492.99|487.79|3489
1656763200000|2022-07-02 12:00:00|495.85|490.65|501.96|496.76|503.83|498.63|493.92|488.72|6023
1656766800000|2022-07-02 13:00:00|501.97|496.77|501.29|496.09|502.43|497.23|495.66|490.46|4938
1656770400000|2022-07-02 14:00:00|501.21|496.01|504|498.8|510.66|505.46|501.02|495.82|5410
1656774000000|2022-07-02 15:00:00|504.01|498.81|487.55|482.35|505.06|499.86|484.98|479.78|6683
1656777600000|2022-07-02 16:00:00|487.59|482.39|494.53|489.33|496.67|491.47|485.88|480.68|5373
1656781200000|2022-07-02 17:00:00|494.52|489.32|493.96|488.76|496.12|490.92|491.6|486.4|4900
1656784800000|2022-07-02 18:00:00|493.95|488.75|495.91|490.71|498.69|493.49|491.94|486.74|4578
1656788400000|2022-07-02 19:00:00|495.93|490.73|494.62|489.42|498.87|493.67|490.54|485.34|4521
1656792000000|2022-07-02 20:00:00|494.59|489.39|492.57|487.37|495.66|490.46|491.83|486.63|3818
1656795600000|2022-07-02 21:00:00|492.56|487.36|497.42|492.22|497.6|492.4|492.26|487.06|4359
1656799200000|2022-07-02 22:00:00|497.43|492.23|496.5|491.3|501.9|496.7|495.78|490.58|4277
1656802800000|2022-07-02 23:00:00|496.55|491.35|493.81|488.61|497.08|491.88|492.96|487.76|4004
1656806400000|2022-07-03 00:00:00|493.82|488.62|492.44|487.24|496.98|491.78|490.08|484.88|4039
1656810000000|2022-07-03 01:00:00|492.45|487.25|491.73|486.53|492.6|487.4|485.98|480.78|4192
1656813600000|2022-07-03 02:00:00|491.72|486.52|494.63|489.43|495.88|490.68|489.98|484.78|3486
1656817200000|2022-07-03 03:00:00|494.56|489.36|493.79|488.59|496.95|491.75|492.44|487.24|3637
1656820800000|2022-07-03 04:00:00|493.66|488.46|489.88|484.68|497.19|491.99|478.76|473.56|4446
1656824400000|2022-07-03 05:00:00|489.93|484.73|485.88|480.68|496.03|490.83|485.47|480.27|7060
1656828000000|2022-07-03 06:00:00|485.9|480.7|487.19|481.99|488.84|483.64|484.61|479.41|4809
1656831600000|2022-07-03 07:00:00|487.2|482|484.93|479.73|488.4|483.2|483.67|478.47|3875
1656835200000|2022-07-03 08:00:00|484.94|479.74|483.46|478.26|488.49|483.29|479.92|474.72|5234
1656838800000|2022-07-03 09:00:00|483.45|478.25|486.73|481.53|488.08|482.88|481.71|476.51|4515
1656842400000|2022-07-03 10:00:00|486.71|481.51|488.08|482.88|489.5|484.3|486.05|480.85|3550
1656846000000|2022-07-03 11:00:00|488.06|482.86|486.59|481.39|489.79|484.59|485.75|480.55|4060
1656849600000|2022-07-03 12:00:00|486.61|481.41|484.93|479.73|489.06|483.86|481.23|476.03|4905
1656853200000|2022-07-03 13:00:00|484.86|479.66|476.45|471.25|485.37|480.17|476.27|471.07|4620
1656856800000|2022-07-03 14:00:00|476.51|471.31|479.89|474.69|480.83|475.63|474.83|469.63|5179
1656860400000|2022-07-03 15:00:00|479.87|474.67|478.98|473.78|481.53|476.33|478.25|473.05|5522
1656864000000|2022-07-03 16:00:00|478.97|473.77|483.79|478.59|483.88|478.68|478.53|473.33|5466
1656867600000|2022-07-03 17:00:00|483.78|478.58|484.49|479.29|485.4|480.2|481.7|476.5|4438
1656871200000|2022-07-03 18:00:00|484.51|479.31|484.09|478.89|485.08|479.88|482.48|477.28|5304
1656874800000|2022-07-03 19:00:00|484.15|478.95|490.67|483.97|492.38|485.68|483.63|478.14|5508
1656878400000|2022-07-03 20:00:00|490.71|484.01|496.84|490.14|497.93|491.23|490.71|484.01|5882
1656882000000|2022-07-03 21:00:00|496.88|490.18|493.7|488.5|497.8|491.85|491.61|486.41|4630
1656885600000|2022-07-03 22:00:00|493.73|488.53|493.06|487.86|497.29|492.09|491.18|485.98|4067
1656889200000|2022-07-03 23:00:00|493.1|487.9|494.02|488.82|496.34|491.14|489.96|484.76|4241
1656892800000|2022-07-04 00:00:00|494.04|488.84|495.03|489.83|499.34|494.14|490.02|484.82|4790
1656896400000|2022-07-04 01:00:00|495.05|489.85|492.52|487.32|495.28|490.08|489.83|484.63|3685
1656900000000|2022-07-04 02:00:00|492.57|487.37|478.57|473.37|493.17|487.97|478.48|473.28|5305
1656903600000|2022-07-04 03:00:00|478.66|473.46|476.52|471.32|479.07|473.87|476.02|470.82|5932
1656907200000|2022-07-04 04:00:00|476.51|471.31|476.91|471.71|479.57|474.37|475.52|470.32|4861
1656910800000|2022-07-04 05:00:00|476.92|471.72|478.58|473.38|479.27|474.07|475.99|470.79|4148
1656914400000|2022-07-04 06:00:00|478.57|473.37|478.45|473.25|485.67|480.47|476.44|471.24|4711
1656918000000|2022-07-04 07:00:00|478.71|473.51|481.38|476.18|483.08|477.88|477.75|472.55|4297
1656921600000|2022-07-04 08:00:00|481.41|476.21|477.55|472.35|483.44|478.24|476.97|471.77|3747
1656925200000|2022-07-04 09:00:00|477.54|472.34|484.66|479.46|486.94|481.74|476.95|471.75|4708
1656928800000|2022-07-04 10:00:00|484.67|479.47|488.34|483.14|490.04|484.84|484.36|479.16|4810
1656932400000|2022-07-04 11:00:00|488.35|483.15|502.21|497.01|502.42|497.22|487.58|482.38|5651
1656936000000|2022-07-04 12:00:00|502.22|497.02|507.99|502.79|510.24|505.04|502.22|497.02|7052
1656939600000|2022-07-04 13:00:00|507.97|502.77|501.01|495.81|512.02|506.82|500.72|495.52|6219
1656943200000|2022-07-04 14:00:00|501.04|495.84|500.03|494.83|503.54|498.34|497.72|492.52|4401
1656946800000|2022-07-04 15:00:00|500.04|494.84|504.97|499.77|515.05|509.85|499.93|494.73|6207
1656950400000|2022-07-04 16:00:00|505.03|499.83|503.11|497.91|506.14|500.94|501.78|496.58|4121
1656954000000|2022-07-04 17:00:00|503.08|497.88|508.97|503.77|511.77|506.57|502.89|497.69|4145
1656957600000|2022-07-04 18:00:00|509|503.8|510.61|505.41|511.03|505.83|506.44|501.24|3291
1656961200000|2022-07-04 19:00:00|510.6|505.4|510.45|505.25|512.29|507.09|506.13|500.93|3717
1656964800000|2022-07-04 20:00:00|510.47|505.27|508.05|502.85|511.5|506.3|505.77|500.57|3593
1656968400000|2022-07-04 21:00:00|508.02|502.82|513.03|507.83|514.67|509.47|506.74|501.54|2677
1656972000000|2022-07-04 22:00:00|512.99|507.79|516.68|511.48|518.63|513.43|510.78|505.58|5184
1656975600000|2022-07-04 23:00:00|516.67|511.47|537.16|531.96|537.77|532.57|515.5|510.3|6214
1656979200000|2022-07-05 00:00:00|537.15|531.95|534.71|529.51|541.14|535.94|532.3|527.1|5865
1656982800000|2022-07-05 01:00:00|534.7|529.5|533.48|528.28|536.58|531.38|530.5|525.3|4628
1656986400000|2022-07-05 02:00:00|533.47|528.27|530.62|525.42|534.84|529.64|525.11|519.91|4555
1656990000000|2022-07-05 03:00:00|530.63|525.43|536.83|531.63|538.85|533.65|530.63|525.43|3614
1656993600000|2022-07-05 04:00:00|536.82|531.62|536.76|531.56|538.36|533.16|533.62|528.42|3884
1656997200000|2022-07-05 05:00:00|536.89|531.69|539.98|534.78|546.86|541.66|536.51|531.31|5137
1657000800000|2022-07-05 06:00:00|539.96|534.76|543.54|538.34|544.53|539.33|538.99|533.79|4612
1657004400000|2022-07-05 07:00:00|543.53|538.33|537.87|532.67|543.53|538.33|533.28|528.08|5263
1657008000000|2022-07-05 08:00:00|537.88|532.68|528.77|523.57|538.8|533.6|524.36|519.16|6109
1657011600000|2022-07-05 09:00:00|528.76|523.56|525.44|520.24|530.95|525.75|520.77|515.57|5795
1657015200000|2022-07-05 10:00:00|525.42|520.22|526.56|521.36|527.72|522.52|522.68|517.48|4484
1657018800000|2022-07-05 11:00:00|526.59|521.39|515.89|510.69|528.94|523.74|514.55|509.35|5062
1657022400000|2022-07-05 12:00:00|515.9|510.7|506.79|501.59|517.71|512.51|504.91|499.71|6719
1657026000000|2022-07-05 13:00:00|506.78|501.58|507.71|502.51|511.96|506.76|505.29|500.09|6948
1657029600000|2022-07-05 14:00:00|507.7|502.5|509.73|504.53|513.73|508.53|506.91|501.71|6385
1657033200000|2022-07-05 15:00:00|509.72|504.52|510.79|505.59|511.54|506.34|503.58|498.38|5826
1657036800000|2022-07-05 16:00:00|510.75|505.55|511.75|506.55|518.9|513.7|509.06|503.86|5959
1657040400000|2022-07-05 17:00:00|511.74|506.54|518|512.8|519.73|514.53|510.97|505.77|5620
1657044000000|2022-07-05 18:00:00|518.03|512.83|527.6|522.4|527.63|522.43|514.2|509|5814
1657047600000|2022-07-05 19:00:00|527.59|522.39|535.18|529.98|539.44|534.24|525.83|520.63|6012
1657051200000|2022-07-05 20:00:00|535.16|529.96|542.17|536.97|545.77|540.57|533.73|528.53|6141
1657054800000|2022-07-05 21:00:00|542.22|537.02|542.76|537.56|545.95|540.75|537.76|532.56|4629
1657058400000|2022-07-05 22:00:00|542.73|537.53|541.9|536.7|543.92|538.72|533.77|528.57|4993
1657062000000|2022-07-05 23:00:00|541.87|536.67|532.45|527.25|542.15|536.95|531.86|526.66|5037
1657065600000|2022-07-06 00:00:00|532.4|527.2|537.11|531.91|540.81|535.61|530.1|524.9|5932
1657069200000|2022-07-06 01:00:00|537.12|531.92|530.7|525.5|539.66|534.46|528.15|522.95|5943
1657072800000|2022-07-06 02:00:00|530.69|525.49|528.42|523.22|532.97|527.77|523.75|518.55|5893
1657076400000|2022-07-06 03:00:00|528.47|523.27|535.35|530.15|535.63|530.43|521.43|516.23|5860
1657080000000|2022-07-06 04:00:00|535.37|530.17|531.72|526.52|537.94|532.74|528.04|522.84|6654
1657083600000|2022-07-06 05:00:00|531.74|526.54|529.39|524.19|537.75|532.55|525.2|520|5709
1657087200000|2022-07-06 06:00:00|529.49|524.29|531.58|526.38|532.61|527.41|524.35|519.15|5809
1657090800000|2022-07-06 07:00:00|531.57|526.37|535.6|530.4|537.45|532.25|531.43|526.23|5909
1657094400000|2022-07-06 08:00:00|535.58|530.38|540.2|535|542.48|537.28|532.09|526.89|5640
1657098000000|2022-07-06 09:00:00|540.24|535.04|547.53|542.33|551.99|546.79|539.16|533.96|5584
1657101600000|2022-07-06 10:00:00|547.54|542.34|543.83|538.63|548.1|542.9|540.77|535.57|5084
1657105200000|2022-07-06 11:00:00|543.82|538.62|542.55|537.35|544.73|539.53|540.57|535.37|4112
1657108800000|2022-07-06 12:00:00|542.51|537.31|540.53|535.33|545.73|540.53|538.02|532.82|5941
1657112400000|2022-07-06 13:00:00|540.48|535.28|539.75|534.55|546|540.8|533.4|528.2|6817
1657116000000|2022-07-06 14:00:00|539.73|534.53|536.27|531.07|542.71|537.51|534.96|529.76|7151
1657119600000|2022-07-06 15:00:00|536.28|531.08|533.15|527.95|537.83|532.63|530.18|524.98|4795
1657123200000|2022-07-06 16:00:00|533.19|527.99|536.64|531.44|537.03|531.83|531.38|526.18|5571
1657126800000|2022-07-06 17:00:00|536.65|531.45|534.11|528.91|539.78|534.58|533.75|528.55|4144
1657130400000|2022-07-06 18:00:00|534.1|528.9|541.99|536.79|542.97|537.77|531.85|526.65|7666
1657134000000|2022-07-06 19:00:00|541.96|536.76|539.58|534.38|544.83|539.63|536.37|531.17|5597
1657137600000|2022-07-06 20:00:00|539.64|534.44|540.63|535.43|541.87|536.67|535.5|530.3|4348
1657141200000|2022-07-06 21:00:00|540.64|535.44|532.86|527.66|542.22|537.02|531.21|526.01|4302
1657144800000|2022-07-06 22:00:00|532.85|527.65|540.46|535.26|544.87|539.67|532.69|527.49|5670
1657148400000|2022-07-06 23:00:00|540.45|535.25|537.44|532.24|545.52|540.32|536.86|531.66|5124
1657152000000|2022-07-07 00:00:00|537.45|532.25|534.67|529.47|539.77|534.57|534.19|528.99|5659
1657155600000|2022-07-07 01:00:00|534.66|529.46|537.95|532.75|540.02|534.82|532.55|527.35|5529
1657159200000|2022-07-07 02:00:00|537.96|532.76|534.41|529.21|539.4|534.2|532.99|527.79|4719
1657162800000|2022-07-07 03:00:00|534.42|529.22|535.67|530.47|544.54|539.34|532.65|527.45|4881
1657166400000|2022-07-07 04:00:00|535.69|530.49|536.58|531.38|538.03|532.83|530.92|525.72|4086
1657170000000|2022-07-07 05:00:00|536.57|531.37|536.36|531.16|540.26|535.06|535.61|530.41|5507
1657173600000|2022-07-07 06:00:00|536.37|531.17|537.13|531.93|537.63|532.43|531.75|526.55|5665
1657177200000|2022-07-07 07:00:00|537.08|531.88|538.53|533.33|538.97|533.77|532.91|527.71|5310
1657180800000|2022-07-07 08:00:00|538.51|533.31|558.32|553.12|560.78|555.58|538.39|533.19|6479
1657184400000|2022-07-07 09:00:00|558.36|553.16|556.57|551.37|561.38|556.18|555.1|549.9|6461
1657188000000|2022-07-07 10:00:00|556.55|551.35|558.09|552.89|559.07|553.87|553.7|548.5|5987
1657191600000|2022-07-07 11:00:00|558.1|552.9|556.49|551.29|558.16|552.96|551.09|545.89|3664
1657195200000|2022-07-07 12:00:00|556.6|551.4|554.79|549.59|559.04|553.84|551.7|546.5|5438
1657198800000|2022-07-07 13:00:00|554.82|549.62|558.83|553.63|560.64|555.44|553.93|548.73|6235
1657202400000|2022-07-07 14:00:00|558.84|553.64|570.88|565.68|572.09|566.89|557.47|552.27|7983
1657206000000|2022-07-07 15:00:00|570.86|565.66|570.98|565.78|573.58|568.38|565.58|560.38|6091
1657209600000|2022-07-07 16:00:00|571.01|565.81|580.88|575.68|585.03|579.83|569.1|563.9|6802
1657213200000|2022-07-07 17:00:00|580.89|575.69|573.84|568.64|580.99|575.79|571.17|565.97|5781
1657216800000|2022-07-07 18:00:00|573.86|568.66|575.73|570.53|577.23|572.03|572.17|566.97|4792
1657220400000|2022-07-07 19:00:00|575.67|570.47|577.47|572.27|579.3|574.1|574.14|568.94|5571
1657224000000|2022-07-07 20:00:00|577.45|572.25|570.75|565.55|578.21|573.01|569.02|563.82|4836
1657227600000|2022-07-07 21:00:00|570.77|565.57|574.02|568.82|574.64|569.44|567.58|562.38|2815
1657231200000|2022-07-07 22:00:00|574.03|568.83|574.5|569.3|576.38|571.18|570.58|565.38|4603
1657234800000|2022-07-07 23:00:00|574.47|569.27|575.23|570.03|580.86|575.66|573.91|568.71|4125
1657238400000|2022-07-08 00:00:00|575.34|570.14|580.19|574.99|580.79|575.59|570.45|565.25|5817
1657242000000|2022-07-08 01:00:00|580.22|575.02|589.54|584.34|597.09|591.89|579.09|573.89|7369
1657245600000|2022-07-08 02:00:00|589.57|584.37|587.54|582.34|590.98|585.78|583.81|578.61|6423
1657249200000|2022-07-08 03:00:00|587.56|582.36|595.88|590.68|595.9|590.7|583.13|577.93|5041
1657252800000|2022-07-08 04:00:00|595.68|590.48|580.63|575.43|598.12|592.92|580.58|575.38|5313
1657256400000|2022-07-08 05:00:00|580.65|575.45|581.88|576.68|582.92|577.72|571.91|566.71|4708
1657260000000|2022-07-08 06:00:00|581.83|576.63|578.55|573.35|584.47|579.27|575.8|570.6|4889
1657263600000|2022-07-08 07:00:00|578.57|573.37|576.64|571.44|579.44|574.24|571.99|566.79|4552
1657267200000|2022-07-08 08:00:00|576.59|571.39|565.53|560.33|580.7|575.5|565.03|559.83|5792
1657270800000|2022-07-08 09:00:00|565.52|560.32|564.82|559.62|567.68|562.48|558.11|552.91|6610
1657274400000|2022-07-08 10:00:00|564.83|559.63|563.82|558.62|570.02|564.82|562.54|557.34|5582
1657278000000|2022-07-08 11:00:00|563.77|558.57|566.12|560.92|568.23|563.03|561.95|556.75|5048
1657281600000|2022-07-08 12:00:00|566.08|560.88|562.18|556.98|572.69|567.49|558.87|553.67|7472
1657285200000|2022-07-08 13:00:00|562.16|556.96|555.83|550.63|564.01|558.81|554.65|549.45|7514
1657288800000|2022-07-08 14:00:00|555.74|550.54|569.65|564.45|571.93|566.73|554.95|549.75|8315
1657292400000|2022-07-08 15:00:00|569.82|564.62|571.48|566.28|575.58|570.38|568.19|562.99|8179
1657296000000|2022-07-08 16:00:00|571.55|566.35|569.11|563.91|571.7|566.5|563.11|557.91|7002
1657299600000|2022-07-08 17:00:00|569.12|563.92|573.77|568.57|575.76|570.56|566.97|561.77|5735
1657303200000|2022-07-08 18:00:00|573.8|568.6|574.78|569.58|578.42|573.22|572.61|567.41|6229
1657306800000|2022-07-08 19:00:00|574.8|569.6|581.01|575.81|581.95|576.75|571.67|566.47|7190
1657310400000|2022-07-08 20:00:00|581.02|575.82|583.98|578.78|587.58|582.38|578.86|573.66|5832
1657350000000|2022-07-09 07:00:00|626.47|621.27|622.92|617.72|629.44|624.24|620.3|615.1|3875
1657353600000|2022-07-09 08:00:00|622.9|617.7|624.83|619.63|627.57|622.37|618.98|613.78|3499
1657357200000|2022-07-09 09:00:00|624.91|619.71|619.31|614.11|625.69|620.49|615.95|610.75|5080
1657360800000|2022-07-09 10:00:00|619.32|614.12|625.89|620.69|626.34|621.14|616.93|611.73|4298
1657364400000|2022-07-09 11:00:00|625.79|620.59|622.05|616.85|631.6|626.4|618.99|613.79|5436
1657368000000|2022-07-09 12:00:00|622.06|616.86|630.6|625.4|632.28|627.08|620.01|614.81|5780
1657371600000|2022-07-09 13:00:00|630.59|625.39|633.66|628.46|640|634.8|628.83|623.63|6819
1657375200000|2022-07-09 14:00:00|633.64|628.44|632.11|626.91|638.32|633.12|629.57|624.37|5718
1657378800000|2022-07-09 15:00:00|632.13|626.93|635.15|629.95|636.6|631.4|631.25|626.05|5221
1657382400000|2022-07-09 16:00:00|635.16|629.96|643.93|638.73|644.68|639.48|633.86|628.66|5265
1657386000000|2022-07-09 17:00:00|643.94|638.74|652.85|647.65|655.42|650.22|641.13|635.93|7022
1657389600000|2022-07-09 18:00:00|652.84|647.64|654.25|649.05|664.23|659.03|647.79|642.59|6675
1657393200000|2022-07-09 19:00:00|654.27|649.07|649.07|643.87|658.11|652.91|649.07|643.87|6107
1657396800000|2022-07-09 20:00:00|649.08|643.88|654.01|648.81|654.32|649.12|647.39|642.19|5344
1657400400000|2022-07-09 21:00:00|653.96|648.76|654.82|649.62|658.52|653.32|653.82|648.62|3708
1657404000000|2022-07-09 22:00:00|654.83|649.63|650.29|645.09|660.1|654.9|649.65|644.45|4729
1657407600000|2022-07-09 23:00:00|650.28|645.08|647.98|642.78|657.21|652.01|647.98|642.78|4721
1657411200000|2022-07-10 00:00:00|647.94|642.74|634.13|628.93|649.97|644.77|634.13|628.93|6013
1657414800000|2022-07-10 01:00:00|634.11|628.91|629.54|624.34|643.69|638.49|628.55|623.35|5067
1657418400000|2022-07-10 02:00:00|629.53|624.33|621.32|616.12|633.32|628.12|620.11|614.91|6976
1657422000000|2022-07-10 03:00:00|621.36|616.16|621.84|616.64|623.7|618.5|617.98|612.78|4893
1657425600000|2022-07-10 04:00:00|621.85|616.65|623.1|617.9|629.01|623.81|618.96|613.76|5669
1657429200000|2022-07-10 05:00:00|623.09|617.89|631.8|626.6|633.41|628.21|622.16|616.96|5116
1657432800000|2022-07-10 06:00:00|631.79|626.59|626.35|621.15|631.9|626.7|625.32|620.12|4784
1657436400000|2022-07-10 07:00:00|626.37|621.17|630.14|624.94|631.74|626.54|622.81|617.61|3676
1657440000000|2022-07-10 08:00:00|630.13|624.93|625.78|620.58|632.94|627.74|624.27|619.07|4382
1657443600000|2022-07-10 09:00:00|625.79|620.59|621.78|616.58|626.34|621.14|619.28|614.08|4110
1657447200000|2022-07-10 10:00:00|621.8|616.6|622.25|617.05|627.8|622.6|621.1|615.9|4398
1657450800000|2022-07-10 11:00:00|622.31|617.11|623.13|617.93|624.83|619.63|616.21|611.01|4879
1657454400000|2022-07-10 12:00:00|623.12|617.92|622|616.8|625.85|620.65|619.09|613.89|4427
1657458000000|2022-07-10 13:00:00|622.05|616.85|614.01|608.81|622.05|616.85|611.83|606.63|5915
1657461600000|2022-07-10 14:00:00|614|608.8|604.01|598.81|614.02|608.82|603.45|598.25|6518
1657465200000|2022-07-10 15:00:00|604.04|598.84|608.84|603.64|612.58|607.38|603.49|598.29|5181
1657468800000|2022-07-10 16:00:00|608.87|603.67|617.63|612.43|623.39|618.19|600.92|595.72|6422
1657472400000|2022-07-10 17:00:00|617.67|612.47|626.06|620.86|629.56|624.36|617.67|612.47|5523
1657476000000|2022-07-10 18:00:00|626.11|620.91|628.01|622.81|628.07|622.87|622.32|617.12|4547
1657479600000|2022-07-10 19:00:00|628.02|622.82|638.72|632.02|639.48|632.78|625.09|619.89|5430
1657483200000|2022-07-10 20:00:00|638.66|631.96|637.68|630.98|641.38|634.68|635.52|628.82|5555
1657486800000|2022-07-10 21:00:00|637.67|630.97|634.88|629.68|642.6|637.4|634.14|628.94|5431
1657490400000|2022-07-10 22:00:00|634.9|629.7|637.29|632.09|640.03|634.83|626.02|620.82|5596
1657494000000|2022-07-10 23:00:00|637.3|632.1|626.16|620.96|638.18|632.98|624.45|619.25|4274
1657497600000|2022-07-11 00:00:00|626.15|620.95|620.95|615.75|629.6|624.4|613.58|608.38|6413
1657501200000|2022-07-11 01:00:00|620.96|615.76|612.6|607.4|622.16|616.96|605.03|599.83|5721
1657504800000|2022-07-11 02:00:00|612.62|607.42|612.1|606.9|618.73|613.53|607.89|602.69|4797
1657508400000|2022-07-11 03:00:00|612.09|606.89|622.14|616.94|624.93|619.73|611.34|606.14|5069
1657512000000|2022-07-11 04:00:00|622.13|616.93|616.97|611.77|622.94|617.74|611.77|606.57|4156
1657515600000|2022-07-11 05:00:00|616.95|611.75|611.69|606.49|618.78|613.58|608.02|602.82|4507
1657519200000|2022-07-11 06:00:00|611.67|606.47|599.01|593.81|617.82|612.62|595.81|590.61|6059
1657522800000|2022-07-11 07:00:00|599.02|593.82|608.13|602.93|611.9|606.7|597.84|592.64|4258
1657526400000|2022-07-11 08:00:00|608.09|602.89|612.13|606.93|615.3|610.1|605.07|599.87|3885
1657530000000|2022-07-11 09:00:00|611.98|606.78|612.78|607.58|618.41|613.21|610.2|605|3798
1657533600000|2022-07-11 10:00:00|612.79|607.59|621.57|616.37|627.92|622.72|611.13|605.93|4662
1657537200000|2022-07-11 11:00:00|621.58|616.38|616.66|611.46|626.09|620.89|615.2|610|5408
1657540800000|2022-07-11 12:00:00|616.9|611.7|625.65|620.45|626.8|621.6|613.63|608.43|5325
1657544400000|2022-07-11 13:00:00|625.66|620.46|614.64|609.44|627.16|621.96|609.23|604.03|8026
1657548000000|2022-07-11 14:00:00|614.65|609.45|610.99|605.79|615.31|610.11|606.42|601.22|6853
1657551600000|2022-07-11 15:00:00|611.02|605.82|609.61|604.41|611.64|606.44|604.53|599.33|4331
1657555200000|2022-07-11 16:00:00|609.6|604.4|586.98|581.78|609.87|604.67|586.85|581.65|5374
1657558800000|2022-07-11 17:00:00|587.04|581.84|594.1|588.9|595.31|590.11|587.04|581.84|5183
1657562400000|2022-07-11 18:00:00|594.13|588.93|586.2|581|594.37|589.17|582.65|577.45|4894
1657566000000|2022-07-11 19:00:00|586.19|580.99|584.68|579.48|587.67|582.47|579.62|574.42|4774
1657569600000|2022-07-11 20:00:00|584.71|579.51|578.6|573.4|586.94|581.74|576.51|571.31|4294
1657573200000|2022-07-11 21:00:00|578.68|573.48|568.86|563.66|578.94|573.74|563.98|558.78|4834
1657576800000|2022-07-11 22:00:00|568.89|563.69|557.55|552.35|568.89|563.69|525.72|520.52|8515
1657580400000|2022-07-11 23:00:00|557.61|552.41|558.9|553.7|566.88|561.68|548.88|543.68|7816
1657584000000|2022-07-12 00:00:00|558.89|553.69|555.81|550.61|566.13|560.93|553.23|548.03|7063
1657587600000|2022-07-12 01:00:00|555.82|550.62|556.66|551.46|561.33|556.13|555.61|550.41|4208
1657591200000|2022-07-12 02:00:00|556.65|551.45|559.68|554.48|563.87|558.67|554.68|549.48|4354
1657594800000|2022-07-12 03:00:00|559.67|554.47|551.96|546.76|559.71|554.51|546.96|541.76|4146
1657598400000|2022-07-12 04:00:00|552|546.8|555.87|550.67|557.62|552.42|550.59|545.39|3758
1657602000000|2022-07-12 05:00:00|555.86|550.66|557.68|552.48|561.83|556.63|554.04|548.84|3632
1657605600000|2022-07-12 06:00:00|557.69|552.49|558.9|553.7|560.87|555.67|555.59|550.39|5209
1657609200000|2022-07-12 07:00:00|558.77|553.57|558.26|553.06|562.4|557.2|553.94|548.74|6613
1657612800000|2022-07-12 08:00:00|558.25|553.05|569.41|564.21|578.39|573.19|556.39|551.19|7307
1657616400000|2022-07-12 09:00:00|569.39|564.19|562.52|557.32|580.06|574.86|559.32|554.12|7545
1657620000000|2022-07-12 10:00:00|562.37|557.17|561.2|556|564.53|559.33|554.01|548.81|5491
1657623600000|2022-07-12 11:00:00|561.15|555.95|566.85|561.65|569.81|564.61|560.65|555.45|5242
1657627200000|2022-07-12 12:00:00|566.84|561.64|578.72|573.52|580.82|575.62|566.15|560.95|5991
1657630800000|2022-07-12 13:00:00|578.75|573.55|573.76|568.56|581.84|576.64|573.59|568.39|7195
1657634400000|2022-07-12 14:00:00|573.77|568.57|581.74|576.54|584.7|579.5|570.99|565.79|6998
1657638000000|2022-07-12 15:00:00|581.8|576.6|580.74|575.54|590.5|585.3|579.18|573.98|7067
1657641600000|2022-07-12 16:00:00|580.75|575.55|579.93|574.73|586.41|581.21|577.85|572.65|6136
1657645200000|2022-07-12 17:00:00|579.92|574.72|573.9|568.7|583.06|577.86|571|565.8|5823
1657648800000|2022-07-12 18:00:00|573.73|568.53|562.23|557.03|575.63|570.43|560.72|555.52|4938
1657652400000|2022-07-12 19:00:00|562.24|557.04|563.08|557.88|567.07|561.87|554.89|549.69|7406
1657656000000|2022-07-12 20:00:00|563.1|557.9|569.12|563.92|570.3|565.1|562.78|557.58|5543
1657659600000|2022-07-12 21:00:00|569.09|563.89|562.34|557.14|573.9|568.7|562.2|557|3068
1657663200000|2022-07-12 22:00:00|562.35|557.15|564.05|558.85|569.31|564.11|559.71|554.51|5164
1657666800000|2022-07-12 23:00:00|564.6|559.4|555.84|550.64|569.46|564.26|554.78|549.58|4592
1657670400000|2022-07-13 00:00:00|555.71|550.51|560.64|555.44|561.81|556.61|549.53|544.33|6855
1657674000000|2022-07-13 01:00:00|560.63|555.43|566.68|561.48|569.41|564.21|559.03|553.83|4431
1657677600000|2022-07-13 02:00:00|566.69|561.49|562.94|557.74|573.39|568.19|562.93|557.73|4864
1657681200000|2022-07-13 03:00:00|562.93|557.73|560.14|554.94|565.88|560.68|558.86|553.66|3771
1657684800000|2022-07-13 04:00:00|560.19|554.99|558.47|553.27|564.83|559.63|557.69|552.49|3860
1657688400000|2022-07-13 05:00:00|558.64|553.44|558.98|553.78|565.85|560.65|555.84|550.64|3995
1657692000000|2022-07-13 06:00:00|558.97|553.77|562.18|556.98|562.26|557.06|554.99|549.79|3113
1657695600000|2022-07-13 07:00:00|562.07|556.87|568.86|563.66|569.97|564.77|556.07|550.87|3972
1657699200000|2022-07-13 08:00:00|568.84|563.64|570.41|565.21|573.46|568.26|563.92|558.72|5318
1657702800000|2022-07-13 09:00:00|570.42|565.22|568.84|563.64|571.85|566.65|566.2|561|4054
1657706400000|2022-07-13 10:00:00|568.86|563.66|565.07|559.87|568.92|563.72|562.28|557.08|3236
1657710000000|2022-07-13 11:00:00|565.09|559.89|571.88|566.68|571.91|566.71|563.2|558|2713
1657713600000|2022-07-13 12:00:00|571.93|566.73|540.94|535.74|583.12|577.92|525.76|520.99|8950
1657717200000|2022-07-13 13:00:00|540.93|535.73|544.06|538.86|545.81|540.61|537.85|532.65|8327
1657720800000|2022-07-13 14:00:00|544.08|538.88|556.87|551.67|557.7|552.5|541.97|536.77|7772
1657724400000|2022-07-13 15:00:00|556.91|551.71|553.99|548.79|564.76|559.56|552.26|547.06|6989
1657728000000|2022-07-13 16:00:00|553.77|548.57|560.65|555.45|562.24|557.04|543.95|538.75|7055
1657731600000|2022-07-13 17:00:00|560.59|555.39|576.97|571.77|579.22|574.02|558.18|552.98|8303
1657735200000|2022-07-13 18:00:00|576.92|571.72|577.16|571.96|577.71|572.51|569.17|563.97|6298
1657738800000|2022-07-13 19:00:00|577.2|572|573.98|568.78|580.97|575.77|573.13|567.93|6510
1657742400000|2022-07-13 20:00:00|574.02|568.82|571.03|565.83|577.03|571.83|570.98|565.78|4350
1657746000000|2022-07-13 21:00:00|571.04|565.84|582.31|577.11|582.33|577.13|570.52|565.32|3273
1657749600000|2022-07-13 22:00:00|582.33|577.13|599.38|594.18|602.1|596.9|581.9|576.7|5913
1657753200000|2022-07-13 23:00:00|599.39|594.19|614.34|609.14|625.69|620.49|599.17|593.97|7873
1657756800000|2022-07-14 00:00:00|614.33|609.13|615.78|610.58|623.49|618.29|607.76|602.56|7198
1657760400000|2022-07-14 01:00:00|615.75|610.55|610.03|604.83|619.52|614.32|608.06|602.86|6313
1657764000000|2022-07-14 02:00:00|610.05|604.85|620.72|615.52|623.67|618.47|605.91|600.71|5090
1657767600000|2022-07-14 03:00:00|620.71|615.51|620.47|615.27|629.48|624.28|615.04|609.84|6857
1657771200000|2022-07-14 04:00:00|620.49|615.29|626.8|621.6|628.84|623.64|614.33|609.13|6194
1657774800000|2022-07-14 05:00:00|626.81|621.61|619.6|614.4|636.67|631.47|618.13|612.93|6121
1657778400000|2022-07-14 06:00:00|619.59|614.39|623.67|618.47|627.24|622.04|616.68|611.48|6186
1657782000000|2022-07-14 07:00:00|623.68|618.48|630.07|624.87|631.88|626.68|619.17|613.97|5674
1657785600000|2022-07-14 08:00:00|630.04|624.84|623.82|618.62|636.3|631.1|621.77|616.57|7377
1657789200000|2022-07-14 09:00:00|623.83|618.63|632.6|627.4|634.32|629.12|621.89|616.69|6479
1657792800000|2022-07-14 10:00:00|632.75|627.55|631.73|626.53|637.27|632.07|629.53|624.33|6860
1657796400000|2022-07-14 11:00:00|631.78|626.58|625.75|620.55|633.44|628.24|619.57|614.37|6265
1657800000000|2022-07-14 12:00:00|625.77|620.57|630.07|624.87|633.45|628.25|620.83|615.63|6432
1657803600000|2022-07-14 13:00:00|630.05|624.85|624.27|619.07|633.49|628.29|618.61|613.41|7449
1657807200000|2022-07-14 14:00:00|624.25|619.05|623.98|618.78|626.51|621.31|617.99|612.79|7290
1657810800000|2022-07-14 15:00:00|624|618.8|649.73|644.53|677.73|672.53|624|618.8|9922
1657814400000|2022-07-14 16:00:00|649.74|644.54|646.41|641.21|653.01|647.81|630.35|625.15|8755
1657818000000|2022-07-14 17:00:00|646.4|641.2|692.52|687.32|696.01|690.81|644.67|639.47|9754
1657821600000|2022-07-14 18:00:00|692.56|687.36|704.56|699.36|704.9|699.7|681.51|676.31|9065
1657825200000|2022-07-14 19:00:00|704.8|699.6|693.75|688.55|712.36|707.16|692.42|687.22|8126
1657828800000|2022-07-14 20:00:00|693.74|688.54|698.56|693.36|701.75|696.55|689.98|684.78|6597
1657832400000|2022-07-14 21:00:00|698.55|693.35|681.28|676.08|700.49|695.29|679.45|674.25|5473
1657836000000|2022-07-14 22:00:00|681.32|676.12|693.69|688.49|700.33|695.13|681.29|676.09|5980
1657839600000|2022-07-14 23:00:00|693.66|688.46|704.38|699.18|708.33|703.13|689.11|683.91|6520
1657843200000|2022-07-15 00:00:00|704.1|698.9|694.28|689.08|717.22|712.02|686.31|681.11|7603
1657846800000|2022-07-15 01:00:00|694.36|689.16|722.88|717.68|727.89|722.69|693.91|688.71|5939
1657850400000|2022-07-15 02:00:00|722.83|717.63|711.7|706.5|725.82|720.62|706.83|701.63|7897
1657854000000|2022-07-15 03:00:00|711.68|706.48|707.08|701.88|715.04|709.84|703.1|697.9|6333
1657857600000|2022-07-15 04:00:00|707.07|701.87|701.92|696.72|712.73|707.53|699.07|693.87|6553
1657861200000|2022-07-15 05:00:00|701.88|696.68|703.99|698.79|706.66|701.46|696.09|690.89|5970
1657864800000|2022-07-15 06:00:00|703.97|698.77|704.07|698.87|710.8|705.6|697.78|692.58|5018
1657868400000|2022-07-15 07:00:00|704.05|698.85|708.84|703.64|712.88|707.68|700.91|695.71|5811
1657872000000|2022-07-15 08:00:00|708.98|703.78|703.17|697.97|711.58|706.38|703.07|697.87|5997
1657875600000|2022-07-15 09:00:00|703.21|698.01|698.84|693.64|711.07|705.87|698.73|693.53|6784
1657879200000|2022-07-15 10:00:00|698.86|693.66|697.83|692.63|703.12|697.92|695.17|689.97|5285
1657882800000|2022-07-15 11:00:00|697.84|692.64|693.75|688.55|702.4|697.2|693.66|688.46|5914
1657886400000|2022-07-15 12:00:00|693.8|688.6|702.21|697.01|707.62|702.42|692.23|687.03|7586
1657890000000|2022-07-15 13:00:00|702.22|697.02|695.95|690.75|704.7|699.5|693.34|688.14|8311
1657893600000|2022-07-15 14:00:00|695.99|690.79|693.56|688.36|700.52|695.32|692.85|687.65|7496
1657897200000|2022-07-15 15:00:00|693.55|688.35|679.96|674.76|695.12|689.92|679.93|674.73|6866
1657900800000|2022-07-15 16:00:00|679.69|674.49|682.76|677.56|686.55|681.35|674.81|669.61|7335
1657904400000|2022-07-15 17:00:00|682.75|677.55|684.93|679.73|695.02|689.82|681.36|676.16|6785
1657908000000|2022-07-15 18:00:00|684.94|679.74|705.86|700.66|706.24|701.04|683.92|678.72|5958
1657911600000|2022-07-15 19:00:00|705.87|700.67|709.53|704.33|711.03|705.83|698.57|693.37|7656
1657915200000|2022-07-15 20:00:00|709.45|704.25|695.91|690.71|714.78|709.58|691.05|671.05|7287
1657954800000|2022-07-16 07:00:00|693.84|688.64|686.38|681.18|698.75|693.55|684.54|679.34|5297
1657958400000|2022-07-16 08:00:00|686.39|681.19|701.18|695.98|701.18|695.98|686.14|680.94|5351
1657962000000|2022-07-16 09:00:00|701.15|695.95|700.22|695.02|705.83|700.63|696.86|691.66|5983
1657965600000|2022-07-16 10:00:00|700.23|695.03|700.04|694.84|706.88|701.68|698.17|692.97|5145
1657969200000|2022-07-16 11:00:00|700.03|694.83|694.09|688.89|700.78|695.58|693.31|688.11|4340
1657972800000|2022-07-16 12:00:00|694.08|688.88|706.58|701.38|708.85|703.65|692.23|687.03|5264
1657976400000|2022-07-16 13:00:00|706.6|701.4|710.14|704.94|718.17|712.97|706.32|701.12|6785
1657980000000|2022-07-16 14:00:00|710.2|705|714.73|709.53|716.77|711.57|702.87|697.67|5829
1657983600000|2022-07-16 15:00:00|714.79|709.59|723.29|718.09|726.08|720.88|714.37|709.17|7209
1657987200000|2022-07-16 16:00:00|723.32|718.12|740.28|735.08|771.24|766.04|723.23|718.03|10868
1657990800000|2022-07-16 17:00:00|740.27|735.07|724.74|719.54|740.63|735.43|724.42|719.22|7457
1657994400000|2022-07-16 18:00:00|724.75|719.55|729.07|723.87|732.24|727.04|724.73|719.53|6350
1657998000000|2022-07-16 19:00:00|729.05|723.85|729.12|723.92|736.48|731.28|726.07|720.87|6018
1658001600000|2022-07-16 20:00:00|729.11|723.91|731.24|726.04|733.22|727.6|717.5|712.3|5945
1658005200000|2022-07-16 21:00:00|731.21|726.01|733.27|728.07|737.09|731.89|727.67|722.47|5259
1658008800000|2022-07-16 22:00:00|733.33|728.13|738.99|733.79|740.05|734.85|730.01|724.81|5379
1658012400000|2022-07-16 23:00:00|738.98|733.78|740.28|735.08|740.96|735.76|732.61|727.41|5002
1658016000000|2022-07-17 00:00:00|740.14|734.94|734.92|729.72|749.71|744.51|732.28|727.08|6132
1658019600000|2022-07-17 01:00:00|734.9|729.7|726.26|721.06|735.37|730.17|719.61|714.41|5463
1658023200000|2022-07-17 02:00:00|726.25|721.05|725.9|720.7|729.97|724.77|723.42|718.22|3507
1658026800000|2022-07-17 03:00:00|725.82|720.62|730.07|724.87|739.43|731.57|724.83|719.63|4781
1658030400000|2022-07-17 04:00:00|730.06|724.86|722.21|717.01|730.27|725.07|720.74|715.54|4687
1658034000000|2022-07-17 05:00:00|722.2|717|725.99|720.79|730.19|724.99|721.7|716.5|4767
1658037600000|2022-07-17 06:00:00|726.12|720.92|736|730.8|736.14|730.94|723.9|718.7|5171
1658041200000|2022-07-17 07:00:00|736.03|730.83|726.15|720.95|736.86|731.66|726.1|720.9|4398
1658044800000|2022-07-17 08:00:00|725.99|720.79|719.96|714.76|728.03|722.83|711.96|706.76|4690
1658048400000|2022-07-17 09:00:00|719.94|714.74|715.18|709.98|722.88|717.68|713.99|708.79|5629
1658052000000|2022-07-17 10:00:00|715.19|709.99|710.05|704.85|716.73|711.53|706.58|701.38|5512
1658055600000|2022-07-17 11:00:00|710.03|704.83|711.2|706|719.75|707.39|706.03|700.83|4981
1658059200000|2022-07-17 12:00:00|711.38|706.18|710.44|705.24|712.99|707.79|707.12|701.92|4462
1658062800000|2022-07-17 13:00:00|710.39|705.19|702.64|697.44|711.15|705.95|700.25|695.05|7012
1658066400000|2022-07-17 14:00:00|702.63|697.43|700.94|695.74|707.13|701.93|699.35|694.15|6072
1658070000000|2022-07-17 15:00:00|700.98|695.78|701.34|696.14|706.43|701.23|700.31|695.11|4540
1658073600000|2022-07-17 16:00:00|701.36|696.16|705.45|700.25|707.09|701.89|696.08|690.88|5473
1658077200000|2022-07-17 17:00:00|705.29|700.09|693.86|688.66|718.03|712.83|691.23|686.03|7195
1658080800000|2022-07-17 18:00:00|693.87|688.67|702.15|696.95|704.36|699.16|692.51|687.31|6067
1658084400000|2022-07-17 19:00:00|702.16|696.96|706.19|699.49|709.8|703.1|699.32|694.12|4397
1658088000000|2022-07-17 20:00:00|706.27|699.57|702.82|696.12|706.95|700.25|700.93|694.23|4986
1658091600000|2022-07-17 21:00:00|702.83|696.13|709.11|703.91|711.3|706.1|701.24|694.54|4245
1658095200000|2022-07-17 22:00:00|709.12|703.92|713|707.8|715|709.8|707.01|701.81|4981
1658098800000|2022-07-17 23:00:00|713.03|707.83|697.02|691.82|713.31|708.11|696.54|691.34|5733
1658102400000|2022-07-18 00:00:00|697.04|691.84|700.29|695.09|705.99|700.79|696.19|690.99|5511
1658106000000|2022-07-18 01:00:00|700.3|695.1|716.92|711.72|718.99|713.79|700.25|695.05|5430
1658109600000|2022-07-18 02:00:00|716.88|711.68|732.12|726.92|734.44|729.24|716.87|711.67|7159
1658113200000|2022-07-18 03:00:00|732.09|726.89|721.22|716.02|734.17|728.97|720.26|715.06|7244
1658116800000|2022-07-18 04:00:00|721.24|716.04|724.59|719.39|724.71|719.51|715.76|710.56|5607
1658120400000|2022-07-18 05:00:00|724.66|719.46|733.99|728.79|736.88|731.68|724.52|719.32|8059
1658124000000|2022-07-18 06:00:00|733.96|728.76|738.79|733.59|743.14|737.94|726.16|720.96|7420
1658127600000|2022-07-18 07:00:00|738.77|733.57|737.18|731.98|741.61|736.41|730.78|725.58|6772
1658131200000|2022-07-18 08:00:00|737.19|731.99|729.14|723.94|739.51|734.31|724.01|718.81|6776
1658134800000|2022-07-18 09:00:00|729.21|724.01|737.22|732.02|741.26|736.06|728.23|723.03|5934
1658138400000|2022-07-18 10:00:00|737.24|732.04|733.66|728.46|747.96|742.76|732.85|727.65|5908
1658142000000|2022-07-18 11:00:00|733.67|728.47|721.24|716.04|735.72|730.52|717.66|712.46|7361
1658145600000|2022-07-18 12:00:00|721.32|716.12|725.68|720.48|726.04|720.84|710.5|705.3|6675
1658149200000|2022-07-18 13:00:00|725.7|720.5|724.17|718.97|730.18|724.98|718.87|713.67|6965
1658152800000|2022-07-18 14:00:00|724.13|718.93|729.13|723.93|729.41|724.21|720.51|715.31|7544
1658156400000|2022-07-18 15:00:00|729.12|723.92|735.87|730.67|738.02|732.82|725.34|720.14|7000
1658160000000|2022-07-18 16:00:00|735.86|730.66|721.99|716.79|737.66|732.46|720.45|715.25|7591
1658163600000|2022-07-18 17:00:00|721.95|716.75|707.12|701.92|722.69|717.49|706.59|701.39|6775
1658167200000|2022-07-18 18:00:00|707.32|702.12|705.86|700.66|714.49|709.29|704.95|699.75|6240
1658170800000|2022-07-18 19:00:00|705.83|700.63|702.16|696.96|709.58|704.38|695.47|690.27|6585
1658174400000|2022-07-18 20:00:00|702.18|696.98|704.31|699.11|709.52|704.32|699.56|694.36|5359
1658178000000|2022-07-18 21:00:00|704.29|699.09|708.03|702.83|710.41|705.21|702.01|696.81|4501
1658181600000|2022-07-18 22:00:00|708.07|702.87|718.36|713.16|720.41|715.21|704.99|699.79|6423
1658185200000|2022-07-18 23:00:00|718.37|713.17|735.42|730.22|739.67|734.47|718|712.8|9715
1658188800000|2022-07-19 00:00:00|735.43|730.23|762.91|757.71|765.91|760.71|726.85|721.65|11325
1658192400000|2022-07-19 01:00:00|762.83|757.63|743.48|738.28|777.13|771.93|743.48|738.28|9606
1658196000000|2022-07-19 02:00:00|743.45|738.25|749.56|744.36|751.48|746.28|739.08|733.88|7776
1658199600000|2022-07-19 03:00:00|749.55|744.35|735.03|729.83|751.76|746.56|732.11|726.91|7734
1658203200000|2022-07-19 04:00:00|735.04|729.84|733.19|727.99|741.93|736.73|723.8|718.6|7247
1658206800000|2022-07-19 05:00:00|733.18|727.98|741.11|735.91|752.78|747.58|728.82|723.62|7060
1658210400000|2022-07-19 06:00:00|741.08|735.88|740.3|735.1|750.5|745.3|730.49|725.29|7498
1658214000000|2022-07-19 07:00:00|740.25|735.05|736.21|731.01|744.4|739.2|733.4|728.2|7397
1658217600000|2022-07-19 08:00:00|736.22|731.02|754.69|749.49|755.45|750.25|735.05|729.85|6278
1658221200000|2022-07-19 09:00:00|755.54|750.34|752.62|747.42|756.51|751.31|741.3|736.1|6576
1658224800000|2022-07-19 10:00:00|752.58|747.38|760.29|755.09|761.18|755.98|749.2|744|6545
1658228400000|2022-07-19 11:00:00|760.28|755.08|760.02|754.82|769.11|763.91|756.82|751.62|7337
1658232000000|2022-07-19 12:00:00|760.04|754.84|767.42|762.22|768.38|763.18|755.94|750.74|7095
1658235600000|2022-07-19 13:00:00|767.41|762.21|763.07|757.87|768.91|763.71|754.19|748.99|8417
1658239200000|2022-07-19 14:00:00|763.08|757.88|758.89|753.69|763.34|758.14|746.24|741.04|8588
1658242800000|2022-07-19 15:00:00|758.68|753.48|746.98|741.78|760.65|755.45|735.28|730.08|9911
1658246400000|2022-07-19 16:00:00|746.92|741.72|754.64|749.44|766.1|760.9|745.23|740.03|8922
1658250000000|2022-07-19 17:00:00|754.59|749.39|756.07|750.87|758.94|753.74|748.05|742.85|6929
1658253600000|2022-07-19 18:00:00|756.06|750.86|747.91|742.71|756.79|751.59|743.31|738.11|7171
1658257200000|2022-07-19 19:00:00|747.92|742.72|743.53|738.33|753.92|748.72|742.5|737.3|7290
1658260800000|2022-07-19 20:00:00|743.52|738.32|742.23|737.03|749.12|743.92|741.55|736.35|6304
1658264400000|2022-07-19 21:00:00|742.26|737.06|753.21|748.01|753.99|748.79|741.17|735.97|4665
1658268000000|2022-07-19 22:00:00|753.28|748.08|747.7|742.5|753.43|748.23|742.84|737.64|4504
1658271600000|2022-07-19 23:00:00|747.78|742.58|737.27|732.07|750.13|744.93|733.4|728.2|7302
1658275200000|2022-07-20 00:00:00|737.15|731.95|725.48|720.28|738.94|733.74|721.95|716.75|7712
1658278800000|2022-07-20 01:00:00|725.27|720.07|730.87|725.67|734.99|729.79|722.2|717|6351
1658282400000|2022-07-20 02:00:00|730.88|725.68|749.32|744.12|751.83|746.63|730.41|725.21|5974
1658286000000|2022-07-20 03:00:00|749.28|744.08|751.04|745.84|758.53|753.33|737.86|732.66|6737
1658289600000|2022-07-20 04:00:00|751.03|745.83|754.67|749.47|755.78|750.58|745.45|740.25|5518
1658293200000|2022-07-20 05:00:00|754.69|749.49|758.18|752.98|760.1|754.9|750.51|745.31|6092
1658296800000|2022-07-20 06:00:00|758.16|752.96|758.02|752.82|763.14|757.94|755.05|749.85|6727
1658300400000|2022-07-20 07:00:00|757.98|752.78|741.11|735.91|759.17|753.97|740.79|735.59|7421
1658304000000|2022-07-20 08:00:00|741.09|735.89|733.06|727.86|745.84|740.64|730.18|724.98|6102
1658307600000|2022-07-20 09:00:00|733.16|727.96|744.22|739.02|748.28|743.08|730.27|725.07|5245
1658311200000|2022-07-20 10:00:00|744.14|738.94|758.08|752.88|759.52|754.32|742.46|737.26|7762
1658314800000|2022-07-20 11:00:00|758.05|752.85|747.28|742.08|760.92|755.72|742.09|736.89|6907
1658318400000|2022-07-20 12:00:00|747.27|742.07|744.92|739.72|751.17|745.97|737.1|731.9|7934
1658322000000|2022-07-20 13:00:00|744.96|739.76|738.41|733.21|753.14|747.94|738.22|733.02|8270
1658325600000|2022-07-20 14:00:00|738.35|733.15|750.22|745.02|751.18|745.98|733.7|728.5|7390
1658329200000|2022-07-20 15:00:00|750.3|745.1|745.98|740.78|750.46|745.26|743.82|738.62|5830
1658332800000|2022-07-20 16:00:00|746.01|740.81|725.37|720.17|747.17|741.97|719.42|714.22|7923
1658336400000|2022-07-20 17:00:00|725.36|720.16|715.78|710.58|727.3|722.1|714.29|709.09|6821
1658340000000|2022-07-20 18:00:00|715.85|710.65|716.34|711.14|721.53|716.33|712.07|706.87|5968
1658343600000|2022-07-20 19:00:00|716.33|711.13|708.35|703.15|720.98|715.78|707.68|702.48|5756
1658347200000|2022-07-20 20:00:00|708.32|703.12|692.21|687.01|713.74|708.54|681.65|676.45|9680
1658350800000|2022-07-20 21:00:00|692.23|687.03|704.46|699.26|707.5|702.3|690.9|685.7|5722
1658354400000|2022-07-20 22:00:00|704.44|699.24|691.02|685.82|704.5|699.3|690.95|685.75|5122
1658358000000|2022-07-20 23:00:00|691.01|685.81|688.72|683.52|694.21|689.01|683.4|678.2|6046
1658361600000|2022-07-21 00:00:00|688.75|683.55|693.12|687.92|696.05|690.85|684.95|679.75|6367
1658365200000|2022-07-21 01:00:00|693.13|687.93|692.65|687.45|700.46|695.26|690.22|685.02|5728
1658368800000|2022-07-21 02:00:00|692.64|687.44|671.2|666|695.21|690.01|671.18|665.98|6792
1658372400000|2022-07-21 03:00:00|670.71|665.51|678.17|672.97|682.75|677.55|670.23|665.03|7026
1658376000000|2022-07-21 04:00:00|678.19|672.99|685.05|679.85|687.08|681.88|669.47|664.27|6815
1658379600000|2022-07-21 05:00:00|685.06|679.86|686.19|680.99|689.95|684.75|683.91|678.71|5367
1658383200000|2022-07-21 06:00:00|686.2|681|681.59|676.39|687.15|681.95|678.14|672.94|5356
1658386800000|2022-07-21 07:00:00|681.57|676.37|685.79|680.59|693.04|687.84|680.99|675.79|5602
1658390400000|2022-07-21 08:00:00|685.8|680.6|690.17|684.97|692.89|687.69|681.06|675.86|5977
1658394000000|2022-07-21 09:00:00|690.16|684.96|690.3|685.1|693.97|688.77|687.19|681.99|5168
1658397600000|2022-07-21 10:00:00|690.29|685.09|682.08|676.88|693.49|688.29|681.8|676.6|5154
1658401200000|2022-07-21 11:00:00|682.1|676.9|683.5|678.3|686.33|681.13|676.07|670.87|6262
1658404800000|2022-07-21 12:00:00|683.48|678.28|691.38|686.18|693.89|688.69|681.34|676.14|6600
1658408400000|2022-07-21 13:00:00|691.46|686.26|702.48|697.28|705.35|700.15|689.4|684.2|7453
1658412000000|2022-07-21 14:00:00|702.47|697.27|701.03|695.83|705.03|699.83|695.59|690.39|7542
1658415600000|2022-07-21 15:00:00|701.02|695.82|704.53|699.33|706.1|700.9|699.58|694.38|5726
1658419200000|2022-07-21 16:00:00|704.47|699.27|728.49|723.29|730.55|725.35|703.31|698.11|7931
1658422800000|2022-07-21 17:00:00|728.64|723.44|714.79|709.59|730.86|725.66|712.09|706.89|7047
1658426400000|2022-07-21 18:00:00|714.8|709.6|717.18|711.98|720.66|715.46|714.09|708.89|4800
1658430000000|2022-07-21 19:00:00|717.15|711.95|724.5|719.3|725.61|720.41|716.21|711.01|5506
1658433600000|2022-07-21 20:00:00|724.43|719.23|722.49|717.29|731.61|726.41|722.48|717.28|5476
1658437200000|2022-07-21 21:00:00|722.48|717.28|729.88|724.68|730.29|725.09|721.56|716.36|3591
1658440800000|2022-07-21 22:00:00|729.87|724.67|722.01|716.81|730.12|724.92|720.4|715.2|5310
1658444400000|2022-07-21 23:00:00|721.99|716.79|725.13|719.93|731.28|726.08|721.31|716.11|5463
1658448000000|2022-07-22 00:00:00|725.12|719.92|730.66|725.46|733.79|728.59|719.08|713.88|6140
1658451600000|2022-07-22 01:00:00|730.65|725.45|724.4|719.2|733.56|728.36|723.89|718.69|5011
1658455200000|2022-07-22 02:00:00|724.34|719.14|715.94|710.74|726.08|720.88|715.38|710.18|5351
1658458800000|2022-07-22 03:00:00|715.95|710.75|715.32|710.12|718.62|713.42|712.18|706.98|4732
1658462400000|2022-07-22 04:00:00|715.3|710.1|714.97|709.77|718.4|713.2|709.95|704.75|5052
1658466000000|2022-07-22 05:00:00|714.95|709.75|721.23|716.03|721.62|716.42|710.05|704.85|6122
1658469600000|2022-07-22 06:00:00|721.22|716.02|723.39|718.19|723.44|718.24|719.08|713.88|4261
1658473200000|2022-07-22 07:00:00|723.37|718.17|723.22|718.02|727.2|722|719.17|713.97|5528
1658476800000|2022-07-22 08:00:00|723.37|718.17|729.88|724.68|731.63|726.43|720.67|715.47|5182
1658480400000|2022-07-22 09:00:00|729.89|724.69|737.46|732.26|745.15|739.95|729.69|724.49|7435
1658484000000|2022-07-22 10:00:00|737.51|732.31|735.92|730.72|742.98|737.78|735.76|730.56|4830
1658487600000|2022-07-22 11:00:00|735.91|730.71|742.78|737.58|744.04|738.84|735.23|730.03|5315
1658491200000|2022-07-22 12:00:00|742.76|737.56|741.48|736.28|748.46|743.26|738.09|732.89|6390
1658494800000|2022-07-22 13:00:00|741.44|736.24|725.63|720.43|743.37|738.17|724.75|719.55|7308
1658498400000|2022-07-22 14:00:00|725.61|720.41|725.49|720.29|727.78|722.58|718.39|713.19|7446
1658502000000|2022-07-22 15:00:00|725.47|720.27|703.47|698.27|725.47|720.27|701.1|695.9|6919
1658505600000|2022-07-22 16:00:00|703.42|698.22|711.16|705.96|712.02|706.82|700.56|695.36|6271
1658509200000|2022-07-22 17:00:00|711.19|705.99|710.75|705.55|715.94|710.74|704.95|699.75|7375
1658512800000|2022-07-22 18:00:00|710.7|705.5|711.23|706.03|712.11|706.91|706.04|700.84|5589
1658516400000|2022-07-22 19:00:00|711.19|705.99|691.13|685.93|712.58|707.38|688.21|683.01|6342
1658520000000|2022-07-22 20:00:00|691|685.8|695.44|690.24|695.98|690.78|684.5|679.3|6121
1658559600000|2022-07-23 07:00:00|707.06|701.86|701.73|696.53|707.4|702.2|700.07|694.87|4296
1658563200000|2022-07-23 08:00:00|701.74|696.54|690.57|685.37|707.15|701.95|688.84|683.64|4879
1658566800000|2022-07-23 09:00:00|690.55|685.35|694.15|688.95|695.81|690.61|688.23|683.03|5479
1658570400000|2022-07-23 10:00:00|694.16|688.96|684.74|679.54|698.41|693.21|683.97|678.77|5777
1658574000000|2022-07-23 11:00:00|684.77|679.57|675.23|670.03|687.03|681.83|673.66|668.46|6349
1658577600000|2022-07-23 12:00:00|675.24|670.04|677.73|672.53|680.11|674.91|666.88|661.68|6258
1658581200000|2022-07-23 13:00:00|677.72|672.52|685.98|680.78|693.14|684.34|676.88|671.68|5660
1658584800000|2022-07-23 14:00:00|686|680.8|676.3|671.1|686.72|681.52|671.98|666.78|5582
1658588400000|2022-07-23 15:00:00|676.31|671.11|681.32|676.12|690.6|679.02|676.15|670.95|4775
1658592000000|2022-07-23 16:00:00|681.19|675.99|681.13|675.93|684.31|679.11|678.22|673.02|5773
1658595600000|2022-07-23 17:00:00|681.12|675.92|676.68|671.48|682.58|677.38|671.42|666.22|7367
1658599200000|2022-07-23 18:00:00|676.67|671.47|677.75|672.55|682.02|676.82|671.51|666.31|6551
1658602800000|2022-07-23 19:00:00|677.76|672.56|689.11|683.91|691.26|686.06|674.83|669.63|5510
1658606400000|2022-07-23 20:00:00|689.1|683.9|697.11|691.91|698|692.75|688.06|682.86|4536
1658610000000|2022-07-23 21:00:00|697.12|691.92|694.09|688.89|700.17|692.73|691.64|686.44|4170
1658613600000|2022-07-23 22:00:00|694.06|688.86|700.87|695.67|705.6|700.4|693.99|688.79|5008
1658617200000|2022-07-23 23:00:00|700.92|695.72|699.16|693.96|705.01|699.81|698.98|693.78|4724
1658620800000|2022-07-24 00:00:00|699.18|693.98|702.9|697.7|709.9|704.7|699.15|693.95|5100
1658624400000|2022-07-24 01:00:00|702.91|697.71|700.2|695|705.07|699.87|695.14|689.94|4889
1658628000000|2022-07-24 02:00:00|700.18|694.98|701.83|696.63|712.81|707.61|695.89|690.69|4942
1658631600000|2022-07-24 03:00:00|701.79|696.59|693.28|688.08|702.21|697.01|691.27|686.07|4075
1658635200000|2022-07-24 04:00:00|693.24|688.04|699.95|694.75|702.18|696.98|691.46|686.26|4559
1658638800000|2022-07-24 05:00:00|699.94|694.74|712.28|707.08|714.96|709.76|699.33|694.13|6847
1658642400000|2022-07-24 06:00:00|712.29|707.09|710.12|704.92|716.3|711.1|709.16|703.96|5586
1658646000000|2022-07-24 07:00:00|710.07|704.87|702.26|697.06|714.12|708.92|701.4|696.2|5612
1658649600000|2022-07-24 08:00:00|702.27|697.07|703.57|698.37|706.2|701|699.82|694.62|5084
1658653200000|2022-07-24 09:00:00|703.56|698.36|701.44|696.24|706.14|700.94|700.49|695.29|4045
1658656800000|2022-07-24 10:00:00|701.43|696.23|699.06|693.86|704.4|699.2|695.39|690.19|5031
1658660400000|2022-07-24 11:00:00|699.07|693.87|704.45|699.25|711.87|706.67|698.94|693.74|6566
1658664000000|2022-07-24 12:00:00|704.47|699.27|697.16|691.96|710.28|705.08|696.6|691.4|6231
1658667600000|2022-07-24 13:00:00|697.13|691.93|699.28|694.08|699.41|694.21|694.26|689.06|4650
1658671200000|2022-07-24 14:00:00|699.23|694.03|705.85|700.65|706.76|701.56|695.83|690.63|6911
1658674800000|2022-07-24 15:00:00|705.84|700.64|708.29|703.09|710.05|704.85|704.42|699.22|5255
1658678400000|2022-07-24 16:00:00|708.25|703.05|701.3|696.1|711.13|705.93|698.19|692.99|5249
1658682000000|2022-07-24 17:00:00|701.28|696.08|706.62|701.42|709.89|704.69|701.13|695.93|5459
1658685600000|2022-07-24 18:00:00|706.6|701.4|696.94|691.74|707.17|701.97|695.4|690.2|4599
1658689200000|2022-07-24 19:00:00|696.93|691.73|698.22|691.52|701.83|695.13|694.16|688.96|4826
1658692800000|2022-07-24 20:00:00|698.2|691.5|700.37|693.67|705.21|698.51|697.2|690.5|4755
1658696400000|2022-07-24 21:00:00|700.3|693.6|718.37|713.17|718.38|713.18|699.13|693.58|5391
1658700000000|2022-07-24 22:00:00|718.35|713.15|710.32|705.12|731.2|726|708.77|703.57|7579
1658703600000|2022-07-24 23:00:00|710.33|705.13|727.08|721.88|737.46|732.26|703.53|698.33|7250
1658707200000|2022-07-25 00:00:00|727.11|721.91|727.4|722.2|753.15|747.95|724.98|719.78|9035
1658710800000|2022-07-25 01:00:00|727.43|722.23|721.62|716.42|730.88|725.68|707.81|702.61|7575
1658714400000|2022-07-25 02:00:00|721.6|716.4|701.16|695.96|726.13|720.93|698.24|693.04|8117
1658718000000|2022-07-25 03:00:00|701.15|695.95|692.31|687.11|701.15|695.95|684.22|679.02|7523
1658721600000|2022-07-25 04:00:00|692.37|687.17|710.42|705.22|711.09|705.89|686.9|681.7|5770
1658725200000|2022-07-25 05:00:00|710.64|705.44|700.21|695.01|716.79|711.59|695.22|690.02|6444
1658728800000|2022-07-25 06:00:00|700.22|695.02|692.57|687.37|701.3|696.1|690.5|685.3|5357
1658732400000|2022-07-25 07:00:00|692.56|687.36|694.65|689.45|697.9|692.7|690.15|684.95|5095
1658736000000|2022-07-25 08:00:00|694.51|689.31|694.12|688.92|696.73|691.53|684.54|679.34|5421
1658739600000|2022-07-25 09:00:00|694.11|688.91|691.21|686.01|697.46|692.26|689.84|684.64|4390
1658743200000|2022-07-25 10:00:00|691.23|686.03|692.14|686.94|696.26|691.06|688.78|683.58|4468
1658746800000|2022-07-25 11:00:00|692.15|686.95|693.08|687.88|696.26|691.06|689.17|683.97|4239
1658750400000|2022-07-25 12:00:00|693.22|688.02|690.44|685.24|695.46|690.26|684.5|679.3|4926
1658754000000|2022-07-25 13:00:00|690.47|685.27|707.09|701.89|708.87|703.67|688.27|683.07|6859
1658757600000|2022-07-25 14:00:00|707.1|701.9|713.89|708.69|717.81|712.61|695.16|689.96|8532
1658761200000|2022-07-25 15:00:00|713.9|708.7|728.23|723.03|730.65|725.45|711.81|706.61|8489
1658764800000|2022-07-25 16:00:00|728.2|723|734.03|728.83|739.68|734.48|725.42|720.22|8060
1658768400000|2022-07-25 17:00:00|734.1|728.9|733.96|728.76|743.66|738.46|733.08|727.88|7343
1658772000000|2022-07-25 18:00:00|733.91|728.71|739.2|734|741.39|736.19|733.26|728.06|6114
1658775600000|2022-07-25 19:00:00|739.23|734.03|729.05|723.85|739.79|734.59|721.04|715.84|8079
1658779200000|2022-07-25 20:00:00|729.06|723.86|749.7|744.5|749.75|744.55|729.01|723.81|8566
1658782800000|2022-07-25 21:00:00|749.63|744.43|745.11|739.91|754.62|749.42|743.43|738.23|5989
1658786400000|2022-07-25 22:00:00|745.09|739.89|739.89|734.69|745.12|739.92|731.7|726.5|7583
1658790000000|2022-07-25 23:00:00|739.77|734.57|707.7|702.5|740.93|735.73|706.93|701.73|7249
1658793600000|2022-07-26 00:00:00|707.71|702.51|680.74|675.54|707.89|702.69|677.41|672.21|8549
1658797200000|2022-07-26 01:00:00|680.72|675.52|685.86|680.66|688.4|683.2|680.25|675.05|5395
1658800800000|2022-07-26 02:00:00|685.88|680.68|678.83|673.63|686.21|681.01|677.6|672.4|5501
1658804400000|2022-07-26 03:00:00|678.84|673.64|688.42|683.22|690.11|684.91|672.6|667.4|8262
1658808000000|2022-07-26 04:00:00|688.48|683.28|696|690.8|697.25|692.05|685.37|680.17|7766
1658811600000|2022-07-26 05:00:00|695.86|690.66|687.28|682.08|695.9|690.7|684.48|679.28|6868
1658815200000|2022-07-26 06:00:00|687.24|682.04|674.46|669.26|687.31|682.11|674.27|669.07|6460
1658818800000|2022-07-26 07:00:00|674.57|669.37|666.9|661.7|677.55|672.35|664.64|659.44|8775
1658822400000|2022-07-26 08:00:00|666.91|661.71|665.71|660.51|670.44|665.24|661.19|655.99|8100
1658826000000|2022-07-26 09:00:00|665.7|660.5|668.18|662.98|670.7|665.5|662.48|657.28|6859
1658829600000|2022-07-26 10:00:00|668.19|662.99|660.94|655.74|670.19|664.99|659|653.8|6423
1658833200000|2022-07-26 11:00:00|660.93|655.73|662.04|656.84|665.36|660.16|653.19|647.99|7565
1658836800000|2022-07-26 12:00:00|662.08|656.88|648.87|643.67|668.3|663.1|646.78|641.58|9810
1658840400000|2022-07-26 13:00:00|648.86|643.66|648.07|642.87|652.65|647.45|642.48|637.28|10513
1658844000000|2022-07-26 14:00:00|648.22|643.02|650.3|645.1|655.11|649.91|643.05|637.85|9860
1658847600000|2022-07-26 15:00:00|650.32|645.12|638.07|632.87|650.97|645.77|637.57|632.37|9137
1658851200000|2022-07-26 16:00:00|638.06|632.86|646.8|641.6|646.87|641.67|637.82|632.62|8584
1658854800000|2022-07-26 17:00:00|646.76|641.56|639.81|634.61|650.31|645.11|639.78|634.58|8348
1658858400000|2022-07-26 18:00:00|639.85|634.65|632.38|627.18|643.27|638.07|630.18|624.98|8761
1658862000000|2022-07-26 19:00:00|632.39|627.19|626.31|621.11|634.01|628.81|624.73|619.53|8663
1658865600000|2022-07-26 20:00:00|626.32|621.12|634.05|628.85|635.78|630.58|624.82|619.62|8675
1658869200000|2022-07-26 21:00:00|634.04|628.84|635.51|630.31|642.45|637.25|632.82|627.62|7262
1658872800000|2022-07-26 22:00:00|635.44|630.24|656.47|651.27|656.64|651.44|634.53|629.33|8247
1658876400000|2022-07-26 23:00:00|656.44|651.24|668.35|663.15|668.69|663.49|650.77|645.57|9326
1658880000000|2022-07-27 00:00:00|668.36|663.16|662.47|657.27|671.3|666.1|656.97|651.77|8221
1658883600000|2022-07-27 01:00:00|662.53|657.33|656.9|651.7|665.51|660.31|655.9|650.7|5741
1658887200000|2022-07-27 02:00:00|656.92|651.72|660.46|655.26|661.51|656.31|652.91|647.71|6099
1658890800000|2022-07-27 03:00:00|660.45|655.25|656.23|651.03|663.06|657.86|653.84|648.64|6174
1658894400000|2022-07-27 04:00:00|656.28|651.08|664.9|659.7|665.82|660.62|655.77|650.57|5922
1658898000000|2022-07-27 05:00:00|664.86|659.66|674.79|669.59|678.74|673.54|663.75|658.55|8256
1658901600000|2022-07-27 06:00:00|674.85|669.65|672.37|667.17|677.02|671.82|666.81|661.61|6692
1658905200000|2022-07-27 07:00:00|672.34|667.14|676.43|671.23|683.07|677.87|671.85|666.65|7442
1658908800000|2022-07-27 08:00:00|676.42|671.22|672|666.8|680.55|675.35|671.95|666.75|5952
1658912400000|2022-07-27 09:00:00|671.95|666.75|668.55|663.35|674.03|668.83|667.08|661.88|5737
1658916000000|2022-07-27 10:00:00|668.54|663.34|668.9|663.7|674.93|669.73|667.64|662.44|6464
1658919600000|2022-07-27 11:00:00|668.95|663.75|668.82|663.62|677.11|671.91|666.64|661.44|6024
1658923200000|2022-07-27 12:00:00|668.83|663.63|678.98|673.78|680.29|675.09|665.76|660.56|8959
1658926800000|2022-07-27 13:00:00|678.99|673.79|683.99|678.79|686.43|681.23|671.54|666.34|9795
1658930400000|2022-07-27 14:00:00|683.9|678.7|680.78|675.58|685.17|679.97|678.58|673.38|7674
1658934000000|2022-07-27 15:00:00|680.79|675.59|681.11|675.91|683.64|678.44|679.56|674.36|7253
1658937600000|2022-07-27 16:00:00|681.12|675.92|685.22|680.02|697.68|692.48|678.33|673.13|9203
1658941200000|2022-07-27 17:00:00|685.38|680.18|715.28|710.08|725.37|720.17|682.27|677.07|10173
1658944800000|2022-07-27 18:00:00|715.27|710.07|770.63|765.43|779.58|774.38|715.27|710.07|12807
1658948400000|2022-07-27 19:00:00|770.65|765.45|780.45|775.25|800.21|795.01|770.65|765.45|12054
1658952000000|2022-07-27 20:00:00|780.58|775.38|779.44|774.24|791.93|786.73|776.83|771.63|10051
1658955600000|2022-07-27 21:00:00|779.39|774.19|784.72|779.52|790.03|784.83|779.19|773.99|7236
1658959200000|2022-07-27 22:00:00|784.71|779.51|805.52|800.32|808|802.8|784.63|779.43|9342
1658962800000|2022-07-27 23:00:00|805.5|800.3|806.19|800.99|822.15|816.95|803.42|798.22|9526
1658966400000|2022-07-28 00:00:00|806.3|801.1|803.31|798.11|812.04|806.84|799.2|794|9389
1658970000000|2022-07-28 01:00:00|803.3|798.1|823.02|817.82|837.48|832.28|801.34|796.14|9221
1658973600000|2022-07-28 02:00:00|823.03|817.83|842.87|837.67|851.47|846.27|822.21|817.01|9552
1658977200000|2022-07-28 03:00:00|843.1|837.9|830.19|824.99|843.44|838.24|829.14|823.94|9067
1658980800000|2022-07-28 04:00:00|830.15|824.95|824.05|818.85|834.38|829.18|823.79|818.59|7019
1658984400000|2022-07-28 05:00:00|824.04|818.84|829.66|824.46|832.45|827.25|820.32|815.12|7276
1658988000000|2022-07-28 06:00:00|829.68|824.48|831.24|826.04|832.45|827.25|824.93|819.73|7285
1658991600000|2022-07-28 07:00:00|831.19|825.99|820.59|815.39|831.26|826.06|815.91|810.71|9055
1658995200000|2022-07-28 08:00:00|820.61|815.41|826.31|821.11|826.7|821.5|819|813.8|8407
1658998800000|2022-07-28 09:00:00|826.28|821.08|822.95|817.75|829.23|824.03|817.33|812.13|6472
1659002400000|2022-07-28 10:00:00|822.96|817.76|827.57|822.37|838.25|833.05|822.64|817.44|7598
1659006000000|2022-07-28 11:00:00|827.95|822.75|833.21|828.01|834.12|828.92|825.99|820.79|8164
1659009600000|2022-07-28 12:00:00|833.17|827.97|838.5|833.3|851.92|846.72|811.45|806.25|12687
1659013200000|2022-07-28 13:00:00|838.52|833.32|837.75|832.55|865.58|860.38|832.45|827.25|12869
1659016800000|2022-07-28 14:00:00|837.73|832.53|874.62|869.42|876.36|871.16|834.2|829|12720
1659020400000|2022-07-28 15:00:00|875.12|869.92|917.48|912.28|948.82|943.62|870.65|865.45|12985
1659024000000|2022-07-28 16:00:00|917.53|912.33|925.57|920.37|946.42|941.22|913.49|908.29|12186
1659027600000|2022-07-28 17:00:00|925.4|920.2|927.3|922.1|934.82|929.62|922.32|917.12|10974
1659031200000|2022-07-28 18:00:00|927.54|922.34|932.27|927.07|940.01|934.81|915.05|909.85|10495
1659034800000|2022-07-28 19:00:00|932.21|927.01|939.08|933.88|942.77|937.57|929.11|923.91|9025
1659038400000|2022-07-28 20:00:00|939.21|934.01|963.23|958.03|984.99|979.79|937.93|932.73|11890
1659042000000|2022-07-28 21:00:00|963.27|958.07|951.48|946.28|967.83|962.63|947.13|941.93|8019
1659045600000|2022-07-28 22:00:00|951.43|946.23|932.45|927.25|952.52|947.32|931.05|925.85|9146
1659049200000|2022-07-28 23:00:00|932.52|927.32|930.19|924.99|932.82|927.62|925.54|920.34|7919
1659052800000|2022-07-29 00:00:00|930.31|925.11|931.62|926.42|937.23|932.03|912.25|907.05|10526
1659056400000|2022-07-29 01:00:00|931.48|926.28|931.4|926.2|934.1|928.9|922.97|917.77|9249
1659060000000|2022-07-29 02:00:00|931.51|926.31|939.09|933.89|942.59|937.39|922.7|917.5|9243
1659063600000|2022-07-29 03:00:00|939.04|933.84|938.06|932.86|941.94|936.74|931.94|926.74|7888
1659067200000|2022-07-29 04:00:00|938.05|932.85|921.6|916.4|939.14|933.94|920.35|915.15|8307
1659070800000|2022-07-29 05:00:00|921.53|916.33|912.75|907.55|923.4|918.2|907.35|902.15|9652
1659074400000|2022-07-29 06:00:00|912.86|907.66|892.17|886.97|921.42|916.22|886.03|880.83|10525
1659078000000|2022-07-29 07:00:00|892.29|887.09|894.76|889.56|898.11|892.91|886.1|880.9|8851
1659081600000|2022-07-29 08:00:00|894.69|889.49|892.01|886.81|895.81|890.61|885.04|879.84|9049
1659085200000|2022-07-29 09:00:00|892.07|886.87|894.26|889.06|895.2|890|884.12|878.92|8118
1659088800000|2022-07-29 10:00:00|894.28|889.08|892.91|887.71|907.86|902.66|892.61|887.41|8745
1659092400000|2022-07-29 11:00:00|892.88|887.68|874.27|869.07|900.21|895.01|865.5|860.3|10886
1659096000000|2022-07-29 12:00:00|874.24|869.04|875.12|869.92|879.42|874.22|864.18|858.98|10906
1659099600000|2022-07-29 13:00:00|875.15|869.95|897.03|891.83|902.16|896.96|873.43|868.23|11084
1659103200000|2022-07-29 14:00:00|896.79|891.59|897.68|892.48|916.4|911.2|894.42|889.22|11163
1659106800000|2022-07-29 15:00:00|897.29|892.09|907.35|902.15|908.95|903.75|891.7|886.5|9943
1659110400000|2022-07-29 16:00:00|907.64|902.44|892.28|887.08|908.69|903.49|873.95|868.75|10842
1659114000000|2022-07-29 17:00:00|892.33|887.13|897.38|892.18|900.89|895.69|877.52|872.32|9273
1659117600000|2022-07-29 18:00:00|897.39|892.19|905.65|900.45|911.59|906.39|895.74|890.54|9309
1659121200000|2022-07-29 19:00:00|905.61|900.41|898.41|893.21|911.09|905.89|893.39|888.19|9487
1659124800000|2022-07-29 20:00:00|898.55|893.35|906.19|900.99|907.7|902.5|895.94|890.74|7602
1659164400000|2022-07-30 07:00:00|896.58|891.38|898.1|892.9|915.41|910.21|896.29|891.09|6430
1659168000000|2022-07-30 08:00:00|898.17|892.97|890.97|885.77|904.33|899.13|890.27|885.07|5543
1659171600000|2022-07-30 09:00:00|890.94|885.74|890.15|884.95|907.31|891.34|886.22|881.02|4839
1659175200000|2022-07-30 10:00:00|890.13|884.93|872.35|867.15|890.13|884.93|866.27|861.07|7148
1659178800000|2022-07-30 11:00:00|872.39|867.19|876.07|870.87|881.3|876.1|870.53|865.33|5866
1659182400000|2022-07-30 12:00:00|876.09|870.89|888.71|883.51|888.85|883.65|869.55|864.35|6975
1659186000000|2022-07-30 13:00:00|888.78|883.58|884.65|879.45|894.56|889.36|882.99|877.79|7867
1659189600000|2022-07-30 14:00:00|884.74|879.54|886.41|881.21|895.47|890.27|879.68|874.48|6662
1659193200000|2022-07-30 15:00:00|886.27|881.07|906.16|900.96|909.21|904.01|886.08|880.88|6991
1659196800000|2022-07-30 16:00:00|906.05|900.85|899.23|894.03|907.82|902.62|897.53|892.33|5819
1659200400000|2022-07-30 17:00:00|899.22|894.02|893.72|888.52|899.55|894.35|886.7|881.5|5031
1659204000000|2022-07-30 18:00:00|893.68|888.48|884.62|879.42|893.68|888.48|882.42|877.22|4378
1659207600000|2022-07-30 19:00:00|884.63|879.43|867.44|862.24|885.34|880.14|866.7|861.5|6513
1659211200000|2022-07-30 20:00:00|867.42|862.22|868.15|862.95|872.57|867.37|854.69|849.49|7007
1659214800000|2022-07-30 21:00:00|868.18|862.98|870.45|865.25|888.76|883.56|866.36|861.16|5177
1659218400000|2022-07-30 22:00:00|870.46|865.26|866.26|861.06|875.43|870.23|858.17|852.97|7885
1659222000000|2022-07-30 23:00:00|866.23|861.03|880.28|875.08|880.8|875.6|856.16|850.96|7405
1659225600000|2022-07-31 00:00:00|880.48|875.28|886.95|881.75|894.02|888.82|876.9|871.7|8837
1659229200000|2022-07-31 01:00:00|886.96|881.76|896.13|890.93|903.42|898.22|882.2|877|7465
1659232800000|2022-07-31 02:00:00|896.14|890.94|885.25|880.05|902.6|897.4|882.02|876.82|6554
1659236400000|2022-07-31 03:00:00|885.24|880.04|883.06|877.86|886.63|881.43|872.53|867.33|7088
1659240000000|2022-07-31 04:00:00|883.03|877.83|896.19|890.99|897.08|891.88|878.79|873.59|5920
1659243600000|2022-07-31 05:00:00|896.22|891.02|886.98|881.78|899.82|894.62|886.76|881.56|5242
1659247200000|2022-07-31 06:00:00|886.96|881.76|909.94|904.74|910.83|905.63|885.9|880.7|5978
1659250800000|2022-07-31 07:00:00|909.98|904.78|897.28|892.08|917.07|911.87|897.19|891.99|7157
1659254400000|2022-07-31 08:00:00|897.29|892.09|880.53|875.33|901.13|895.93|879.86|874.66|6941
1659258000000|2022-07-31 09:00:00|880.5|875.3|885.48|880.28|885.69|880.49|872.71|867.51|6216
1659261600000|2022-07-31 10:00:00|885.47|880.27|906.16|900.96|909.61|904.41|884.02|878.82|7231
1659265200000|2022-07-31 11:00:00|906.21|901.01|896.24|891.04|909.47|904.27|893.63|888.43|6740
1659268800000|2022-07-31 12:00:00|896.27|891.07|891.05|885.85|896.56|891.36|882.93|877.73|6156
1659272400000|2022-07-31 13:00:00|891.04|885.84|889.36|884.16|897.6|892.4|883.41|878.21|6766
1659276000000|2022-07-31 14:00:00|889.35|884.15|884.46|879.26|894.5|889.3|879.07|873.87|7461
1659279600000|2022-07-31 15:00:00|884.4|879.2|891.54|886.34|893.26|888.06|884.1|878.9|6338
1659283200000|2022-07-31 16:00:00|891.55|886.35|898.93|893.73|901.51|896.31|880.51|875.31|7768
1659286800000|2022-07-31 17:00:00|898.92|893.72|903.42|898.22|906.19|900.99|897.13|891.93|6740
1659290400000|2022-07-31 18:00:00|903.24|898.04|889.53|884.33|916.05|910.85|870.83|865.63|10559
1659294000000|2022-07-31 19:00:00|889.56|884.36|887.54|880.84|901.3|896.1|886.73|880.03|7026
1659297600000|2022-07-31 20:00:00|887.55|880.85|882.94|876.24|890.05|883.35|878.87|872.17|6228
1659301200000|2022-07-31 21:00:00|882.93|876.23|873.55|868.35|884.77|879.57|873.4|868.2|5768
1659304800000|2022-07-31 22:00:00|873.66|868.46|850.33|845.13|874.21|869.01|842.99|837.79|9407
1659308400000|2022-07-31 23:00:00|850.4|845.2|835.39|830.19|850.48|845.28|835.34|830.14|9966
1659312000000|2022-08-01 00:00:00|835.28|830.08|844.05|838.85|848.59|843.39|832.15|826.95|9487
1659315600000|2022-08-01 01:00:00|844.04|838.84|856.52|851.32|856.54|851.34|841.88|836.68|8350
1659319200000|2022-08-01 02:00:00|856.49|851.29|841.54|836.34|860.31|855.11|841.1|835.9|8382
1659322800000|2022-08-01 03:00:00|841.56|836.36|848.31|843.11|849.45|844.25|839.09|833.89|7171
1659326400000|2022-08-01 04:00:00|848.23|843.03|847.08|841.88|849.6|844.4|841.38|836.18|6587
1659330000000|2022-08-01 05:00:00|847.05|841.85|842.77|837.57|849.12|843.92|839.5|834.3|7417
1659333600000|2022-08-01 06:00:00|842.82|837.62|837.5|832.3|843.1|837.9|829.47|824.27|8352
1659337200000|2022-08-01 07:00:00|837.56|832.36|843.37|838.17|845.04|839.84|829.18|823.98|8863
1659340800000|2022-08-01 08:00:00|843.46|838.26|841.1|835.9|846.45|841.25|839.08|833.88|7182
1659344400000|2022-08-01 09:00:00|841.17|835.97|834.1|828.9|844.84|839.64|833.86|828.66|6829
1659348000000|2022-08-01 10:00:00|834.11|828.91|817.42|812.22|836.39|831.19|816.55|811.35|8987
1659351600000|2022-08-01 11:00:00|817.7|812.5|830.31|825.11|830.72|825.52|813.88|808.68|9046
1659355200000|2022-08-01 12:00:00|830.32|825.12|825.11|819.91|835.2|830|823.86|818.66|8208
1659358800000|2022-08-01 13:00:00|825.14|819.94|833.08|827.88|835.26|830.06|814.12|808.92|10306
1659362400000|2022-08-01 14:00:00|833.04|827.84|848.13|842.93|851.52|846.32|831.7|826.5|11262
1659366000000|2022-08-01 15:00:00|847.99|842.79|843.58|838.38|850.57|845.37|837.36|832.16|9954
1659369600000|2022-08-01 16:00:00|843.41|838.21|829.07|823.87|844.15|838.95|828.2|823|10356
1659373200000|2022-08-01 17:00:00|829.1|823.9|813.26|808.06|829.43|824.23|809.14|803.94|10919
1659376800000|2022-08-01 18:00:00|813.28|808.08|816.7|811.5|819.15|813.95|808.1|802.9|9636
1659380400000|2022-08-01 19:00:00|816.64|811.44|815.61|810.41|819.58|814.38|812.37|807.17|9339
1659384000000|2022-08-01 20:00:00|815.66|810.46|829.15|823.95|829.15|823.95|815.26|810.06|8635
1659387600000|2022-08-01 21:00:00|829.16|823.96|824.25|819.05|830.59|825.39|821.3|816.1|5228
1659391200000|2022-08-01 22:00:00|824.21|819.01|828.41|823.21|830.52|825.32|811.9|806.7|8482
1659394800000|2022-08-01 23:00:00|828.45|823.25|838.26|833.06|843.62|838.42|827.97|822.77|9452
1659398400000|2022-08-02 00:00:00|838.25|833.05|823.67|818.47|846.56|841.36|822.42|817.22|9336
1659402000000|2022-08-02 01:00:00|823.65|818.45|808.41|803.21|833.53|828.33|808.28|803.08|9452
1659405600000|2022-08-02 02:00:00|808.39|803.19|803.46|798.26|816.45|811.25|797.65|792.45|10973
1659409200000|2022-08-02 03:00:00|803.25|798.05|801.09|795.89|809.2|804|791.05|785.85|10518
1659412800000|2022-08-02 04:00:00|801.1|795.9|802.2|797|809.13|803.93|796.76|791.56|8785
1659416400000|2022-08-02 05:00:00|802.43|797.23|805.31|800.11|824.92|819.72|801.67|796.47|8971
1659420000000|2022-08-02 06:00:00|805.22|800.02|806.63|801.43|814.51|809.31|804.28|799.08|8387
1659423600000|2022-08-02 07:00:00|806.64|801.44|796.02|790.82|807.37|802.17|787.05|781.85|9903
1659427200000|2022-08-02 08:00:00|795.98|790.78|790.51|785.31|796.99|791.79|786.51|781.31|9309
1659430800000|2022-08-02 09:00:00|790.49|785.29|786.74|781.54|794.64|789.44|786.07|780.87|8839
1659434400000|2022-08-02 10:00:00|786.94|781.74|802.57|797.37|807.17|801.97|784.27|779.07|9433
1659438000000|2022-08-02 11:00:00|802.52|797.32|810.16|804.96|816.16|810.96|800.7|795.5|8993
1659441600000|2022-08-02 12:00:00|810.19|804.99|800.68|795.48|811.95|806.75|796.2|791|9361
1659445200000|2022-08-02 13:00:00|800.69|795.49|806.42|801.22|814.36|809.16|800.54|795.34|11336
1659448800000|2022-08-02 14:00:00|806.45|801.25|831.9|826.7|835.57|830.37|797.36|792.16|12768
1659452400000|2022-08-02 15:00:00|831.85|826.65|832.24|827.04|836.57|831.37|816.28|811.08|12270
1659456000000|2022-08-02 16:00:00|832.16|826.96|867.39|862.19|870.14|864.94|830.67|825.47|12173
1659459600000|2022-08-02 17:00:00|867.4|862.2|844.37|839.17|869.51|864.31|839.87|834.67|11168
1659463200000|2022-08-02 18:00:00|844.29|839.09|837.41|832.21|853.05|847.85|836.42|831.22|10276
1659466800000|2022-08-02 19:00:00|837.36|832.16|840.74|835.54|847.74|842.54|830.6|825.4|10297
1659470400000|2022-08-02 20:00:00|840.81|835.61|843.19|837.99|847.24|842.04|839|833.8|9191
1659474000000|2022-08-02 21:00:00|843.22|838.02|845.42|840.22|846.13|840.93|833.95|828.75|5735
1659477600000|2022-08-02 22:00:00|845.57|840.37|842.94|837.74|849.59|844.39|839.29|834.09|8954
1659481200000|2022-08-02 23:00:00|842.98|837.78|828.08|822.88|847.43|842.23|827.17|821.97|10234
1659484800000|2022-08-03 00:00:00|828.12|822.92|811.98|806.78|834.36|829.16|807.78|802.58|12104
1659488400000|2022-08-03 01:00:00|812.01|806.81|820.9|815.7|824.2|819|805.96|800.76|10724
1659492000000|2022-08-03 02:00:00|820.91|815.71|822.04|816.84|825.47|820.27|817.82|812.62|9918
1659495600000|2022-08-03 03:00:00|822.01|816.81|825.4|820.2|829.66|824.46|819.95|814.75|8703
1659499200000|2022-08-03 04:00:00|825.39|820.19|830.25|825.05|833.91|828.71|823.1|817.9|8921
1659502800000|2022-08-03 05:00:00|830.24|825.04|843.08|837.88|844.19|838.99|829.93|824.73|8281
1659506400000|2022-08-03 06:00:00|843.09|837.89|849.24|844.04|852.78|847.58|842.9|837.7|9460
1659510000000|2022-08-03 07:00:00|849.33|844.13|850.99|845.79|860.69|855.49|846.87|841.67|9162
1659513600000|2022-08-03 08:00:00|850.98|845.78|863.07|857.87|868.49|863.29|848.38|843.18|9715
1659517200000|2022-08-03 09:00:00|863.05|857.85|857.34|852.14|868.87|863.67|853.37|848.17|9478
1659520800000|2022-08-03 10:00:00|857.35|852.15|911.7|906.5|913.63|908.43|857.12|851.92|11143
1659524400000|2022-08-03 11:00:00|911.65|906.45|922.89|917.69|935.67|930.47|909.07|903.87|11653
1659528000000|2022-08-03 12:00:00|922.92|917.72|920.14|914.94|941.29|936.09|918.66|913.46|11633
1659531600000|2022-08-03 13:00:00|920.18|914.98|911.05|905.85|923.68|918.48|906.01|900.81|11298
1659535200000|2022-08-03 14:00:00|911.04|905.84|910.09|904.89|921.01|915.81|901|895.8|11463
1659538800000|2022-08-03 15:00:00|910.06|904.86|909.97|904.77|919.56|914.36|904.37|899.17|10379
1659542400000|2022-08-03 16:00:00|909.43|904.23|909.39|904.19|916.51|911.31|897.8|892.6|10702
1659546000000|2022-08-03 17:00:00|909.34|904.14|899.18|893.98|910.5|905.3|899.11|893.91|9894
1659549600000|2022-08-03 18:00:00|899.19|893.99|902.59|897.39|907.54|902.34|898.11|892.91|8737
1659553200000|2022-08-03 19:00:00|902.6|897.4|910.09|904.89|917.03|911.83|898.02|892.82|9870
1659556800000|2022-08-03 20:00:00|910.1|904.9|907.42|902.22|912.65|907.45|905.09|899.89|9151
1659560400000|2022-08-03 21:00:00|907.41|902.21|900.51|895.31|916.74|911.54|899.11|893.91|6805
1659564000000|2022-08-03 22:00:00|900.41|895.21|893.18|887.98|907.66|902.46|885.03|879.83|10355
1659567600000|2022-08-03 23:00:00|892.8|887.6|892.98|887.78|920.99|915.79|884.77|879.57|11729
1659571200000|2022-08-04 00:00:00|893|887.8|880.11|874.91|895.3|890.1|879.51|874.31|10890
1659574800000|2022-08-04 01:00:00|880.08|874.88|892.39|887.19|895.81|890.61|879.37|874.17|10078
1659578400000|2022-08-04 02:00:00|892.37|887.17|898.42|893.22|899.95|894.75|891.25|886.05|8759
1659582000000|2022-08-04 03:00:00|898.4|893.2|904.54|899.34|904.54|899.34|894.55|889.35|8150
1659585600000|2022-08-04 04:00:00|904.34|899.14|897.07|891.87|907.13|901.93|896.01|890.81|8135
1659589200000|2022-08-04 05:00:00|897.26|892.06|895.14|889.94|902.98|897.78|892.88|887.68|8483
1659592800000|2022-08-04 06:00:00|895.1|889.9|877.13|871.93|899.66|894.46|871.05|865.85|10567
1659596400000|2022-08-04 07:00:00|877.1|871.9|878.07|872.87|884.64|879.44|875.74|870.54|9218
1659600000000|2022-08-04 08:00:00|878.02|872.82|870.08|864.88|879.67|874.47|866.16|860.96|9703
1659603600000|2022-08-04 09:00:00|870.06|864.86|884.01|878.81|884.16|878.96|868.02|862.82|8211
1659607200000|2022-08-04 10:00:00|884.05|878.85|884.13|878.93|890.45|885.25|880.35|875.15|9127
1659610800000|2022-08-04 11:00:00|884|878.8|878.44|873.24|885.46|880.26|877.07|871.87|8630
1659614400000|2022-08-04 12:00:00|878.42|873.22|888.99|883.79|892.33|887.13|868.34|863.14|10051
1659618000000|2022-08-04 13:00:00|888.88|883.68|899.21|894.01|914.79|909.59|887.6|882.4|12289
1659621600000|2022-08-04 14:00:00|899.34|894.14|877.76|872.56|907.16|901.96|874.22|869.02|12354
1659625200000|2022-08-04 15:00:00|877.87|872.67|879.93|874.73|880.62|875.42|874.66|869.46|10778
1659628800000|2022-08-04 16:00:00|879.55|874.35|874.91|869.71|889.05|883.85|873.28|868.08|10716
1659632400000|2022-08-04 17:00:00|874.94|869.74|871.25|866.05|878.64|873.44|863.7|858.5|9800
1659636000000|2022-08-04 18:00:00|871.18|865.98|874.73|869.53|880.18|874.98|856.56|851.36|10198
1659639600000|2022-08-04 19:00:00|874.67|869.47|875.58|870.38|880.02|874.82|872.49|867.29|9650
1659643200000|2022-08-04 20:00:00|875.52|870.32|877.89|872.69|880.24|875.04|874.76|869.56|7773
1659646800000|2022-08-04 21:00:00|877.88|872.68|875.13|869.93|881.82|876.62|874.84|869.64|6027
1659650400000|2022-08-04 22:00:00|875.11|869.91|876.88|871.68|883.05|877.85|874.32|869.12|8692
1659654000000|2022-08-04 23:00:00|876.91|871.71|884.44|879.24|888.76|883.56|876.01|870.81|8067
1659657600000|2022-08-05 00:00:00|884.49|879.29|881.85|876.65|891.64|886.44|881.44|876.24|9602
1659661200000|2022-08-05 01:00:00|881.86|876.66|897.46|892.26|901.23|896.03|881.22|876.02|9829
1659664800000|2022-08-05 02:00:00|897.44|892.24|905.08|899.88|911.26|906.06|897.44|892.24|11511
1659668400000|2022-08-05 03:00:00|905.17|899.97|912|906.8|916.88|911.68|905.17|899.97|9861
1659672000000|2022-08-05 04:00:00|912.03|906.83|915.77|910.57|919.72|914.52|911.08|905.88|9184
1659675600000|2022-08-05 05:00:00|915.85|910.65|908.14|902.94|918.62|913.42|901.74|896.54|9715
1659679200000|2022-08-05 06:00:00|908.09|902.89|915.1|909.9|919.66|914.46|908.02|902.82|9879
1659682800000|2022-08-05 07:00:00|915.12|909.92|911.02|905.82|915.8|910.6|908.14|902.94|8119
1659686400000|2022-08-05 08:00:00|910.99|905.79|906.22|901.02|928.72|923.52|903.29|898.09|9693
1659690000000|2022-08-05 09:00:00|906.15|900.95|906.72|901.52|911.53|906.33|904.64|899.44|8133
1659693600000|2022-08-05 10:00:00|906.85|901.65|915.36|910.16|917.43|912.23|905.88|900.68|9393
1659697200000|2022-08-05 11:00:00|915.4|910.2|919.25|914.05|929.16|923.96|911.17|905.97|11036
1659700800000|2022-08-05 12:00:00|919.18|913.98|897.15|891.95|926.63|921.43|890.71|885.51|11609
1659704400000|2022-08-05 13:00:00|897.18|891.98|899.18|893.98|904.35|899.15|891.58|886.38|11501
1659708000000|2022-08-05 14:00:00|899.21|894.01|903.05|897.85|922.03|916.83|898.67|893.47|11715
1659711600000|2022-08-05 15:00:00|903.13|897.93|896.83|891.63|904.27|899.07|890.67|885.47|11740
1659715200000|2022-08-05 16:00:00|896.84|891.64|893.44|888.24|900.41|895.21|888.59|883.39|11351
1659718800000|2022-08-05 17:00:00|893.45|888.25|893.7|888.5|898.4|893.2|889.32|884.12|10859
1659722400000|2022-08-05 18:00:00|893.79|888.59|891.63|886.43|896.18|890.98|889.63|884.43|9346
1659726000000|2022-08-05 19:00:00|891.37|886.17|899.04|893.84|900.03|894.83|890.63|885.43|9834
1659729600000|2022-08-05 20:00:00|899.2|894|902.32|897.12|905.56|900.36|894.25|889.05|8093
1659769200000|2022-08-06 07:00:00|906.05|900.85|913.62|908.42|914.01|908.81|905.17|899.97|5397
1659772800000|2022-08-06 08:00:00|913.63|908.43|902.1|896.9|916.25|911.05|901.41|896.21|7023
1659776400000|2022-08-06 09:00:00|902.12|896.92|903.86|898.66|906.9|901.7|899.87|894.67|5896
1659780000000|2022-08-06 10:00:00|903.85|898.65|902.35|897.15|907.24|902.04|902.33|897.13|4846
1659783600000|2022-08-06 11:00:00|902.36|897.16|896.99|891.79|906.19|900.99|896.97|891.77|5588
1659787200000|2022-08-06 12:00:00|897.02|891.82|896.26|891.06|898.18|892.98|894.03|888.83|6118
1659790800000|2022-08-06 13:00:00|896.25|891.05|897.15|891.95|902.21|897.01|895.09|889.89|5495
1659794400000|2022-08-06 14:00:00|897.16|891.96|901.16|895.96|902.89|897.69|894.17|888.97|5466
1659798000000|2022-08-06 15:00:00|901.18|895.98|894.87|889.67|901.61|896.41|893.99|888.79|4721
1659801600000|2022-08-06 16:00:00|894.88|889.68|885.75|880.55|895.91|890.71|884.89|879.69|5347
1659805200000|2022-08-06 17:00:00|885.73|880.53|889.73|884.53|895.5|890.3|875.79|870.59|8144
1659808800000|2022-08-06 18:00:00|889.74|884.54|895.04|889.84|895.98|890.78|887.01|881.81|6103
1659812400000|2022-08-06 19:00:00|895.05|889.85|897.2|892|898.29|893.09|892.08|886.88|4778
1659816000000|2022-08-06 20:00:00|897.23|892.03|894.37|889.17|897.94|892.74|889.64|884.44|4761
1659819600000|2022-08-06 21:00:00|894.33|889.13|897.11|891.91|897.19|891.99|894.13|888.93|3437
1659823200000|2022-08-06 22:00:00|897.12|891.92|894.43|889.23|897.29|892.09|888.19|882.99|4810
1659826800000|2022-08-06 23:00:00|894.41|889.21|880.05|874.85|894.41|889.21|876.42|871.22|6340
1659830400000|2022-08-07 00:00:00|880.07|874.87|874.1|868.9|884.17|878.97|871.71|866.51|6405
1659834000000|2022-08-07 01:00:00|874.08|868.88|881.17|875.97|882.11|876.91|872.32|867.12|5264
1659837600000|2022-08-07 02:00:00|881.14|875.94|888.04|882.84|888.94|883.74|880.36|875.16|4542
1659841200000|2022-08-07 03:00:00|888.03|882.83|887.06|881.86|889.01|883.81|885.39|880.19|4104
1659844800000|2022-08-07 04:00:00|887.05|881.85|882.82|877.62|889.66|884.46|881.25|876.05|3974
1659848400000|2022-08-07 05:00:00|882.81|877.61|883.87|878.67|888.18|882.98|881.94|876.74|3772
1659852000000|2022-08-07 06:00:00|883.88|878.68|885.19|879.99|887.13|881.93|883.1|877.9|3465
1659855600000|2022-08-07 07:00:00|885.15|879.95|887.86|882.66|890.58|885.38|883.82|878.62|3449
1659859200000|2022-08-07 08:00:00|887.84|882.64|879.83|874.63|887.84|882.64|878.68|873.48|4454
1659862800000|2022-08-07 09:00:00|879.74|874.54|884.58|879.38|885.13|879.93|877.19|871.99|4515
1659866400000|2022-08-07 10:00:00|884.57|879.37|887.54|882.34|890.41|885.21|882.29|877.09|3777
1659870000000|2022-08-07 11:00:00|887.53|882.33|893.93|888.73|894.13|888.93|885.79|880.59|4353
1659873600000|2022-08-07 12:00:00|893.95|888.75|897.27|892.07|899.31|894.11|892.14|886.94|7026
1659877200000|2022-08-07 13:00:00|897.25|892.05|893|887.8|898.77|893.57|892.04|886.84|4962
1659880800000|2022-08-07 14:00:00|892.98|887.78|890.07|884.87|894.45|889.25|886.72|881.52|4778
1659884400000|2022-08-07 15:00:00|890.09|884.89|886.33|881.13|890.69|885.49|886.07|880.87|4010
1659888000000|2022-08-07 16:00:00|886.36|881.16|894.41|889.21|895|889.8|884.39|879.19|4684
1659891600000|2022-08-07 17:00:00|894.38|889.18|896.18|890.98|899.03|893.83|894.17|888.97|5615
1659895200000|2022-08-07 18:00:00|896.21|891.01|896.18|890.98|898.11|892.91|895.36|890.16|4256
1659898800000|2022-08-07 19:00:00|896.25|891.05|895.14|888.44|897.85|891.91|893.83|887.13|3877
1659902400000|2022-08-07 20:00:00|895.24|888.54|899.24|892.54|899.78|893.08|894.78|888.08|4133
1659906000000|2022-08-07 21:00:00|899.26|892.56|895.88|890.68|901.43|894.94|894.59|889.39|4628
1659909600000|2022-08-07 22:00:00|895.92|890.72|888.02|882.82|895.94|890.74|885.7|880.5|6501
1659913200000|2022-08-07 23:00:00|888|882.8|881.24|876.04|888.17|882.97|877.99|872.79|8230
1659916800000|2022-08-08 00:00:00|881.27|876.07|895.89|890.69|898.2|893|877.98|872.78|9519
1659920400000|2022-08-08 01:00:00|895.94|890.74|888.39|883.19|896.68|891.48|888.26|883.06|8209
1659924000000|2022-08-08 02:00:00|888.34|883.14|887.04|881.84|893.53|888.33|884.55|879.35|7802
1659927600000|2022-08-08 03:00:00|887.08|881.88|888.95|883.75|890.59|885.39|886.8|881.6|5474
1659931200000|2022-08-08 04:00:00|888.99|883.79|891.31|886.11|891.4|886.2|886.14|880.94|5220
1659934800000|2022-08-08 05:00:00|891.32|886.12|897.37|892.17|898.65|893.45|891.09|885.89|6988
1659938400000|2022-08-08 06:00:00|897.42|892.22|910.33|905.13|911.35|906.15|897.37|892.17|9901
1659942000000|2022-08-08 07:00:00|910.31|905.11|904.41|899.21|911.5|906.3|901.91|896.71|8443
1659945600000|2022-08-08 08:00:00|904.38|899.18|918.89|913.69|919.72|914.52|903.47|898.27|9891
1659949200000|2022-08-08 09:00:00|918.86|913.66|917.27|912.07|926.43|921.23|916.06|910.86|9635
1659952800000|2022-08-08 10:00:00|917.28|912.08|919.91|914.71|925.56|920.36|914.62|909.42|8391
1659956400000|2022-08-08 11:00:00|919.93|914.73|920.86|915.66|923.98|918.78|916.72|911.52|8965
1659960000000|2022-08-08 12:00:00|920.84|915.64|925.07|919.87|930.73|925.53|918.48|913.28|10177
1659963600000|2022-08-08 13:00:00|925.05|919.85|915.89|910.69|925.37|920.17|911.84|906.64|9966
1659967200000|2022-08-08 14:00:00|915.92|910.72|910.13|904.93|917.56|912.36|907.6|902.4|9152
1659970800000|2022-08-08 15:00:00|910.26|905.06|892.99|887.79|911.9|906.7|890.64|885.44|10338
1659974400000|2022-08-08 16:00:00|892.97|887.77|887.44|882.24|894.06|888.86|883.86|878.66|9848
1659978000000|2022-08-08 17:00:00|887.47|882.27|889.36|884.16|890.47|885.27|884.76|879.56|7813
1659981600000|2022-08-08 18:00:00|889.4|884.2|886.64|881.44|891.27|886.07|884.04|878.84|8761
1659985200000|2022-08-08 19:00:00|886.83|881.63|888.08|882.88|891.25|886.05|884.04|878.84|8260
1659988800000|2022-08-08 20:00:00|888.13|882.93|898.48|893.28|899.26|894.06|883.77|878.57|7195
1659992400000|2022-08-08 21:00:00|898.52|893.32|886.33|881.13|898.54|893.34|883.14|877.94|6197
1659996000000|2022-08-08 22:00:00|886.3|881.1|882.37|877.17|886.46|881.26|875.76|870.56|7000
1659999600000|2022-08-08 23:00:00|882.43|877.23|881.45|876.25|887.67|882.47|879.82|874.62|8699
1660003200000|2022-08-09 00:00:00|881.52|876.32|885.65|880.45|887.88|882.68|877.3|872.1|7737
1660006800000|2022-08-09 01:00:00|885.71|880.51|880.03|874.83|886.62|881.42|878.17|872.97|8765
1660010400000|2022-08-09 02:00:00|880.06|874.86|884.89|879.69|885.41|880.21|878.26|873.06|6684
1660014000000|2022-08-09 03:00:00|884.92|879.72|884.4|879.2|886.34|881.14|883.01|877.81|5232
1660017600000|2022-08-09 04:00:00|884.37|879.17|884.5|879.3|889.31|884.11|882.77|877.57|6123
1660021200000|2022-08-09 05:00:00|884.56|879.36|886.57|881.37|887.76|882.56|882.64|877.44|6409
1660024800000|2022-08-09 06:00:00|886.52|881.32|881.17|875.97|887.11|881.91|876.1|870.9|7108
1660028400000|2022-08-09 07:00:00|881.2|876|877.02|871.82|884.84|879.64|876.14|870.94|8437
1660032000000|2022-08-09 08:00:00|876.99|871.79|873.73|868.53|877.47|872.27|872.37|867.17|6637
1660035600000|2022-08-09 09:00:00|873.7|868.5|869.95|864.75|876.29|871.09|869.55|864.35|7945
1660039200000|2022-08-09 10:00:00|869.86|864.66|841.92|836.72|873.22|868.02|840.14|834.94|10253
1660042800000|2022-08-09 11:00:00|841.97|836.77|841.51|836.31|849.66|844.46|836.88|831.68|10075
1660046400000|2022-08-09 12:00:00|841.5|836.3|843.6|838.4|846.96|841.76|837.87|832.67|9522
1660050000000|2022-08-09 13:00:00|843.58|838.38|827.42|822.22|845.24|840.04|825.74|820.54|9979
1660053600000|2022-08-09 14:00:00|827.41|822.21|824.66|819.46|828.87|823.67|811.55|806.35|11230
1660057200000|2022-08-09 15:00:00|824.52|819.32|823.48|818.28|827.09|821.89|818.88|813.68|8546
1660060800000|2022-08-09 16:00:00|823.46|818.26|827.58|822.38|828.28|823.08|822.03|816.83|9114
1660064400000|2022-08-09 17:00:00|827.6|822.4|833.75|828.55|834.65|829.45|827.06|821.86|7949
1660068000000|2022-08-09 18:00:00|833.73|828.53|832.97|827.77|835.2|830|827.51|822.31|6587
1660071600000|2022-08-09 19:00:00|833.05|827.85|833.91|828.71|837.6|832.4|829.67|824.47|6932
1660075200000|2022-08-09 20:00:00|833.6|828.4|840.91|835.71|843.04|837.84|833.01|827.81|5829
1660078800000|2022-08-09 21:00:00|840.94|835.74|843.21|838.01|849.4|844.2|840.71|835.51|4870
1660082400000|2022-08-09 22:00:00|843.22|838.02|845.62|840.42|849.55|844.35|841.99|836.79|5824
1660086000000|2022-08-09 23:00:00|845.6|840.4|846.3|841.1|854.16|848.96|844.86|839.66|6946
1660089600000|2022-08-10 00:00:00|846.17|840.97|834.56|829.36|847.05|841.85|821.98|816.78|9806
1660093200000|2022-08-10 01:00:00|834.53|829.33|836.19|830.99|848.29|843.09|834.28|829.08|8928
1660096800000|2022-08-10 02:00:00|836.24|831.04|831.33|826.13|840.16|834.96|826.77|821.57|8385
1660100400000|2022-08-10 03:00:00|831.32|826.12|833.14|827.94|836.62|831.42|830.63|825.43|6997
1660104000000|2022-08-10 04:00:00|833.25|828.05|845.29|840.09|845.39|840.19|832.78|827.58|7265
1660107600000|2022-08-10 05:00:00|845.28|840.08|844.84|839.64|852.2|847|843.67|838.47|7600
1660111200000|2022-08-10 06:00:00|844.93|839.73|842.24|837.04|845.02|839.82|837.66|832.46|7224
1660114800000|2022-08-10 07:00:00|842.21|837.01|842.53|837.33|847.81|842.61|839.84|834.64|7814
1660118400000|2022-08-10 08:00:00|842.43|837.23|848.85|843.65|849.54|844.34|840.94|835.74|7832
1660122000000|2022-08-10 09:00:00|848.84|843.64|849.04|843.84|852.94|847.74|846.45|841.25|7800
1660125600000|2022-08-10 10:00:00|849|843.8|851.33|846.13|851.73|846.53|844.33|839.13|7034
1660129200000|2022-08-10 11:00:00|851.39|846.19|859.36|854.16|859.59|854.39|849.19|843.99|8659
1660132800000|2022-08-10 12:00:00|859.38|854.18|906.63|901.43|911.05|905.85|855.71|850.51|11818
1660136400000|2022-08-10 13:00:00|906.62|901.42|928.44|923.24|933.7|928.5|902.39|897.19|12827
1660140000000|2022-08-10 14:00:00|928.33|923.13|936.19|930.99|946.13|940.93|924.38|919.18|11728
1660143600000|2022-08-10 15:00:00|936.25|931.05|932.54|927.34|941.57|936.37|930.22|925.02|10571
1660147200000|2022-08-10 16:00:00|932.58|927.38|927.26|922.06|942.25|937.05|924.98|919.78|10281
1660150800000|2022-08-10 17:00:00|927.25|922.05|916.72|911.52|928.4|923.2|915.19|909.99|9190
1660154400000|2022-08-10 18:00:00|916.71|911.51|910.04|904.84|919.71|914.51|906.23|901.03|9589
1660158000000|2022-08-10 19:00:00|910.06|904.86|904.65|899.45|914.01|908.81|903.13|897.93|9369
1660161600000|2022-08-10 20:00:00|904.71|899.51|911.96|906.76|913.29|908.09|903.88|898.68|7992
1660165200000|2022-08-10 21:00:00|911.91|906.71|916.33|911.13|918.1|912.9|907.39|902.19|6691
1660168800000|2022-08-10 22:00:00|916.17|910.97|918.91|913.71|922.53|917.33|915.33|910.13|8297
1660172400000|2022-08-10 23:00:00|918.94|913.74|924.57|919.37|924.6|919.4|918.58|913.38|6782
1660176000000|2022-08-11 00:00:00|924.53|919.33|921.58|916.38|924.88|919.68|908.15|902.95|9081
1660179600000|2022-08-11 01:00:00|921.55|916.35|942.01|936.81|943.75|938.55|921.36|916.16|11515
1660183200000|2022-08-11 02:00:00|941.99|936.79|930.25|925.05|943.4|938.2|926.33|921.13|10288
1660186800000|2022-08-11 03:00:00|930.28|925.08|931.18|925.98|932.68|927.48|926.78|921.58|8728
1660190400000|2022-08-11 04:00:00|931.11|925.91|933.46|928.26|933.52|928.32|924.35|919.15|8032
1660194000000|2022-08-11 05:00:00|933.49|928.29|927.05|921.85|936.22|931.02|924.75|919.55|8997
1660197600000|2022-08-11 06:00:00|927.07|921.87|924.95|919.75|928.12|922.92|921.76|916.56|8585
1660201200000|2022-08-11 07:00:00|924.96|919.76|918.77|913.57|931.74|926.54|916.1|910.9|9230
1660204800000|2022-08-11 08:00:00|918.72|913.52|925.96|920.76|926.61|921.41|915.8|910.6|7491
1660208400000|2022-08-11 09:00:00|926.03|920.83|921.09|915.89|926.5|921.3|920.56|915.36|5341
1660212000000|2022-08-11 10:00:00|920.99|915.79|919.58|914.38|925.44|920.24|918.18|912.98|6318
1660215600000|2022-08-11 11:00:00|919.74|914.54|921.27|916.07|925.11|919.91|916.94|911.74|6971
1660219200000|2022-08-11 12:00:00|921.3|916.1|931.34|926.14|938.77|933.57|920.85|915.65|10914
1660222800000|2022-08-11 13:00:00|931.44|926.24|957.68|952.48|963.29|958.09|920.8|915.6|11005
1660226400000|2022-08-11 14:00:00|957.49|952.29|938.15|932.95|962.54|957.34|925.03|919.83|11373
1660230000000|2022-08-11 15:00:00|938.16|932.96|927.97|922.77|939.17|933.97|924.95|919.75|11007
1660233600000|2022-08-11 16:00:00|928|922.8|926.89|921.69|931.75|926.55|922.61|917.41|9453
1660237200000|2022-08-11 17:00:00|926.92|921.72|933.11|927.91|934.72|929.52|925.89|920.69|8952
1660240800000|2022-08-11 18:00:00|933.09|927.89|906.94|901.74|933.14|927.94|906.73|901.53|10149
1660244400000|2022-08-11 19:00:00|907|901.8|902.78|897.58|908.16|902.96|897.22|892.02|9136
1660248000000|2022-08-11 20:00:00|903.06|897.86|906.24|901.04|906.67|901.47|898.57|893.37|7537
1660251600000|2022-08-11 21:00:00|906.25|901.05|905.9|900.7|906.52|901.32|899.96|894.76|4646
1660255200000|2022-08-11 22:00:00|905.81|900.61|894.22|889.02|906.03|900.83|894.06|888.86|6516
1660258800000|2022-08-11 23:00:00|894.23|889.03|898.49|893.29|900.89|895.69|888.81|883.61|7296
1660262400000|2022-08-12 00:00:00|898.57|893.37|909.77|904.57|910.67|905.47|883.05|877.85|9489
1660266000000|2022-08-12 01:00:00|909.76|904.56|912.13|906.93|927.68|922.48|906.17|900.97|8361
1660269600000|2022-08-12 02:00:00|912.15|906.95|915.29|910.09|921.77|916.57|903.76|898.56|8995
1660273200000|2022-08-12 03:00:00|915.33|910.13|909.58|904.38|915.84|910.64|908.04|902.84|6609
1660276800000|2022-08-12 04:00:00|909.56|904.36|905.46|900.26|913.78|908.58|905.05|899.85|6057
1660280400000|2022-08-12 05:00:00|905.44|900.24|907.18|901.98|911.7|906.5|905.34|900.14|6954
1660284000000|2022-08-12 06:00:00|907.19|901.99|902.66|897.46|911.43|906.23|901.74|896.54|8449
1660287600000|2022-08-12 07:00:00|902.46|897.26|902.14|896.94|904.74|899.54|898.54|893.34|7611
1660291200000|2022-08-12 08:00:00|902.16|896.96|904.57|899.37|910.64|905.44|899.12|893.92|6529
1660294800000|2022-08-12 09:00:00|904.59|899.39|909.54|904.34|915.64|910.44|904.39|899.19|7083
1660298400000|2022-08-12 10:00:00|909.53|904.33|892.54|887.34|911.6|906.4|892.46|887.26|8875
1660302000000|2022-08-12 11:00:00|892.58|887.38|884.04|878.84|897.77|892.57|876.95|871.75|9262
1660305600000|2022-08-12 12:00:00|884.03|878.83|901.35|896.15|902.25|897.05|882.8|877.6|8025
1660309200000|2022-08-12 13:00:00|901.34|896.14|902.34|897.14|912.61|907.41|898.05|892.85|10177
1660312800000|2022-08-12 14:00:00|902.21|897.01|899.45|894.25|904.49|899.29|895.32|890.12|9957
1660316400000|2022-08-12 15:00:00|899.48|894.28|907.94|902.74|912.43|907.23|894.71|889.51|8708
1660320000000|2022-08-12 16:00:00|907.96|902.76|902.04|896.84|913.6|908.4|901.86|896.66|7988
1660323600000|2022-08-12 17:00:00|902|896.8|906.4|901.2|910.68|905.48|900.92|895.72|6282
1660327200000|2022-08-12 18:00:00|906.38|901.18|913.43|908.23|914.58|909.38|903.83|898.63|7941
1660330800000|2022-08-12 19:00:00|913.54|908.34|913.44|908.24|919.54|914.34|911.1|905.9|8785
1660334400000|2022-08-12 20:00:00|913.47|908.27|915.33|910.13|916.65|911.45|909.74|904.54|5848
1660374000000|2022-08-13 07:00:00|917.06|911.86|909.02|903.82|919.31|914.11|908.96|903.76|4924
1660377600000|2022-08-13 08:00:00|909.01|903.81|904.09|898.89|914.24|909.04|900.95|895.75|5171
1660381200000|2022-08-13 09:00:00|904.1|898.9|912.12|906.92|912.7|907.5|901.44|896.24|5395
1660384800000|2022-08-13 10:00:00|912.13|906.93|907.09|901.89|914.59|909.39|905.1|899.9|5465
1660388400000|2022-08-13 11:00:00|907.14|901.94|903.25|898.05|912.74|907.54|893.75|888.55|5167
1660392000000|2022-08-13 12:00:00|903.27|898.07|904.91|899.71|906.66|901.46|893.73|888.53|4786
1660395600000|2022-08-13 13:00:00|904.9|899.7|913.39|908.19|913.73|908.53|903.08|897.88|5080
1660399200000|2022-08-13 14:00:00|913.38|908.18|909.77|904.57|913.72|908.52|908.04|902.84|6249
1660402800000|2022-08-13 15:00:00|909.94|904.74|912.37|907.17|914.62|909.42|905.01|899.81|5316
1660406400000|2022-08-13 16:00:00|912.35|907.15|912.52|907.32|913.44|908.24|906.45|901.25|4723
1660410000000|2022-08-13 17:00:00|912.54|907.34|916.37|911.17|917.27|912.07|909.12|903.92|4771
1660413600000|2022-08-13 18:00:00|916.39|911.19|908.3|903.1|918.66|913.46|906.77|901.57|5353
1660417200000|2022-08-13 19:00:00|908.28|903.08|900.89|895.69|909.11|903.91|900.87|895.67|5000
1660420800000|2022-08-13 20:00:00|900.9|895.7|908.17|902.97|910.05|904.85|898.32|893.12|5716
1660424400000|2022-08-13 21:00:00|908.19|902.99|906.4|901.2|910.79|905.59|905.88|900.68|2825
1660428000000|2022-08-13 22:00:00|906.39|901.19|900.53|895.33|908.63|903.43|900.53|895.33|3690
1660431600000|2022-08-13 23:00:00|900.52|895.32|901.29|896.09|907.71|902.51|897.76|892.56|4578
1660435200000|2022-08-14 00:00:00|901.3|896.1|904.38|899.18|907.95|902.75|891.08|885.88|6099
1660438800000|2022-08-14 01:00:00|904.39|899.19|924.16|918.96|930.89|925.69|904.33|899.13|6864
1660442400000|2022-08-14 02:00:00|924.14|918.94|940.8|935.6|944.73|939.53|924.13|918.93|8419
1660446000000|2022-08-14 03:00:00|940.69|935.49|943.24|938.04|947.79|942.59|937.06|931.86|6759
1660449600000|2022-08-14 04:00:00|943.25|938.05|947.27|942.07|953.25|948.05|935.27|930.07|7524
1660453200000|2022-08-14 05:00:00|947.28|942.08|938.1|932.9|947.49|942.29|936.43|931.23|6348
1660456800000|2022-08-14 06:00:00|938.08|932.88|942.66|937.46|943.11|937.91|936.09|930.89|5453
1660460400000|2022-08-14 07:00:00|942.65|937.45|955.15|949.95|963.82|958.62|942.07|936.87|8609
1660464000000|2022-08-14 08:00:00|955.19|949.99|941.46|936.26|957.24|952.04|940.22|935.02|7823
1660467600000|2022-08-14 09:00:00|941.38|936.18|944.13|938.93|947.51|942.31|941.36|936.16|5777
1660471200000|2022-08-14 10:00:00|944.14|938.94|930.96|925.76|944.15|938.95|929.95|924.75|6142
1660474800000|2022-08-14 11:00:00|931|925.8|926.22|921.02|933.62|928.42|917.28|912.08|6529
1660478400000|2022-08-14 12:00:00|926.19|920.99|918.65|913.45|926.29|921.09|917.22|912.02|5379
1660482000000|2022-08-14 13:00:00|918.64|913.44|911.12|905.92|918.97|913.77|900.75|895.55|6629
1660485600000|2022-08-14 14:00:00|911.11|905.91|917.34|912.14|919.69|914.49|909.35|904.15|5287
1660489200000|2022-08-14 15:00:00|917.27|912.07|917.19|911.99|919.82|914.62|912.11|906.91|5195
1660492800000|2022-08-14 16:00:00|917.22|912.02|892.95|887.75|918.34|913.14|892.4|887.2|6739
1660496400000|2022-08-14 17:00:00|892.96|887.76|888.21|883.01|897.19|891.99|886.3|881.1|7772
1660500000000|2022-08-14 18:00:00|888.22|883.02|893.56|888.36|894.4|889.2|882.71|877.51|5698
1660503600000|2022-08-14 19:00:00|893.6|888.4|895.75|889.05|899.81|894.61|892.31|886.86|4059
1660507200000|2022-08-14 20:00:00|895.76|889.06|892.74|886.04|898.91|892.21|892.14|885.44|5047
1660510800000|2022-08-14 21:00:00|892.71|886.01|887.62|882.42|893.91|888.71|886.3|881.1|5987
1660514400000|2022-08-14 22:00:00|887.66|882.46|892.01|886.81|896.61|891.41|878.07|872.87|8178
1660518000000|2022-08-14 23:00:00|892.05|886.85|890.69|885.49|897.65|892.45|886.64|881.44|7352
1660521600000|2022-08-15 00:00:00|890.71|885.51|892.07|886.87|892.09|886.89|878.92|873.72|10213
1660525200000|2022-08-15 01:00:00|892.06|886.86|903.1|897.9|905.01|899.81|890.58|885.38|9612
1660528800000|2022-08-15 02:00:00|903.12|897.92|909.68|904.48|913.08|907.88|895.95|890.75|9963
1660532400000|2022-08-15 03:00:00|909.77|904.57|902.69|897.49|918.98|913.78|899.63|894.43|10635
1660536000000|2022-08-15 04:00:00|902.68|897.48|909.14|903.94|909.28|904.08|899.1|893.9|9271
1660539600000|2022-08-15 05:00:00|909.15|903.95|902.26|897.06|917.07|911.87|900.56|895.36|8721
1660543200000|2022-08-15 06:00:00|902.27|897.07|874.12|868.92|902.35|897.15|870|864.8|11489
1660546800000|2022-08-15 07:00:00|874.09|868.89|874.44|869.24|879.08|873.88|868.37|863.17|11086
1660550400000|2022-08-15 08:00:00|874.46|869.26|863.72|858.52|874.49|869.29|853.69|848.49|10408
1660554000000|2022-08-15 09:00:00|863.75|858.55|868|862.8|868.96|863.76|859.12|853.92|10211
1660557600000|2022-08-15 10:00:00|867.97|862.77|871.18|865.98|871.69|866.49|865.3|860.1|8024
1660561200000|2022-08-15 11:00:00|871.19|865.99|863.91|858.71|873.69|868.49|863.09|857.89|8227
1660564800000|2022-08-15 12:00:00|863.88|858.68|851.36|846.16|868.48|863.28|849.86|844.66|9145
1660568400000|2022-08-15 13:00:00|851.37|846.17|867.48|862.28|868.52|863.32|850.13|844.93|10844
1660572000000|2022-08-15 14:00:00|867.52|862.32|864.54|859.34|867.62|862.42|861.29|856.09|10337
1660575600000|2022-08-15 15:00:00|864.51|859.31|871.06|865.86|872.47|867.27|860.26|855.06|9101
1660579200000|2022-08-15 16:00:00|871.05|865.85|872.36|867.16|873.54|868.34|863.81|858.61|8736
1660582800000|2022-08-15 17:00:00|872.46|867.26|852.59|847.39|873.27|868.07|851.25|846.05|8053
1660586400000|2022-08-15 18:00:00|852.56|847.36|850.82|845.62|852.7|847.5|847.38|842.18|7569
1660590000000|2022-08-15 19:00:00|850.81|845.61|847.06|841.86|851.98|846.78|844.87|839.67|7543
1660593600000|2022-08-15 20:00:00|847.09|841.89|850.82|845.62|852.03|846.83|845.98|840.78|6390
1660597200000|2022-08-15 21:00:00|850.8|845.6|847.54|842.34|852.58|847.38|845.68|840.48|4823
1660600800000|2022-08-15 22:00:00|847.52|842.32|840.71|835.51|852.66|847.46|838.69|833.49|6575
1660604400000|2022-08-15 23:00:00|840.7|835.5|849.74|844.54|852.22|847.02|832.03|826.83|10131
1660608000000|2022-08-16 00:00:00|849.69|844.49|850.35|845.15|851.8|846.6|840.13|834.93|9216
1660611600000|2022-08-16 01:00:00|850.34|845.14|847.3|842.1|859.5|854.3|847.21|842.01|7972
1660615200000|2022-08-16 02:00:00|847.33|842.13|841.06|835.86|850.2|845|837.87|832.67|6575
1660618800000|2022-08-16 03:00:00|841.04|835.84|847.36|842.16|849.9|844.7|829.09|823.89|8845
1660622400000|2022-08-16 04:00:00|847.38|842.18|839.64|834.44|849.73|844.53|838.32|833.12|6984
1660626000000|2022-08-16 05:00:00|839.65|834.45|828.52|823.32|839.66|834.46|821.44|816.24|9199
1660629600000|2022-08-16 06:00:00|828.64|823.44|833|827.8|835.41|830.21|828.38|823.18|7531
1660633200000|2022-08-16 07:00:00|833.03|827.83|833.82|828.62|835.64|830.44|829.89|824.69|7027
1660636800000|2022-08-16 08:00:00|833.8|828.6|834.09|828.89|836.11|830.91|831.44|826.24|6726
1660640400000|2022-08-16 09:00:00|834.11|828.91|848.19|842.99|851.53|846.33|833.04|827.84|8027
1660644000000|2022-08-16 10:00:00|848.2|843|849.08|843.88|850.54|845.34|843.48|838.28|6915
1660647600000|2022-08-16 11:00:00|849.05|843.85|848.54|843.34|856.35|851.15|846.25|841.05|7342
1660651200000|2022-08-16 12:00:00|848.55|843.35|840.55|835.35|854.36|849.16|838.9|833.7|8519
1660654800000|2022-08-16 13:00:00|840.54|835.34|838.38|833.18|845.1|839.9|833.95|828.75|9718
1660658400000|2022-08-16 14:00:00|838.4|833.2|833.31|828.11|840.64|835.44|829.35|824.15|10060
1660662000000|2022-08-16 15:00:00|833.3|828.1|844.42|839.22|845.79|840.59|830.94|825.74|8613
1660665600000|2022-08-16 16:00:00|844.44|839.24|839.22|834.02|846.1|840.9|829.64|824.44|8972
1660669200000|2022-08-16 17:00:00|839.21|834.01|833.38|828.18|841.41|836.21|831.2|826|8193
1660672800000|2022-08-16 18:00:00|833.41|828.21|831.39|826.19|842.41|837.21|825.25|820.05|9348
1660676400000|2022-08-16 19:00:00|831.49|826.29|837.69|832.49|837.95|832.75|828.92|823.72|9134
1660680000000|2022-08-16 20:00:00|837.73|832.53|838.31|833.11|840.46|835.26|835|829.8|6618
1660683600000|2022-08-16 21:00:00|838.32|833.12|835.46|830.26|839.58|834.38|831|825.8|3975
1660687200000|2022-08-16 22:00:00|835.48|830.28|833.57|828.37|835.57|830.37|827.19|821.99|6059
1660690800000|2022-08-16 23:00:00|833.56|828.36|836.44|831.24|839.78|834.58|829.98|824.78|6426
1660694400000|2022-08-17 00:00:00|836.45|831.25|841.94|836.74|846.15|840.95|833.62|828.42|9396
1660698000000|2022-08-17 01:00:00|841.93|836.73|840.83|835.63|846.89|841.69|840.09|834.89|7595
1660701600000|2022-08-17 02:00:00|840.86|835.66|845.67|840.47|851.18|845.98|839.76|834.56|7473
1660705200000|2022-08-17 03:00:00|845.66|840.46|849.06|843.86|852.12|846.92|845.22|840.02|7196
1660708800000|2022-08-17 04:00:00|849.02|843.82|852.16|846.96|853.26|848.06|848.89|843.69|7310
1660712400000|2022-08-17 05:00:00|852.26|847.06|859.53|854.33|859.73|854.53|852.26|847.06|8110
1660716000000|2022-08-17 06:00:00|859.49|854.29|867.11|861.91|869.3|864.1|859.49|854.29|8271
1660719600000|2022-08-17 07:00:00|867.15|861.95|832.42|827.22|867.99|862.79|832.22|827.02|9503
1660723200000|2022-08-17 08:00:00|832.41|827.21|836.92|831.72|846.14|840.94|829.28|824.08|7136
1660726800000|2022-08-17 09:00:00|836.9|831.7|841.36|836.16|843.43|838.23|835.96|830.76|4989
1660730400000|2022-08-17 10:00:00|841.34|836.14|836.26|831.06|841.49|836.29|831.75|826.55|5737
1660734000000|2022-08-17 11:00:00|836.25|831.05|830.94|825.74|837.03|831.83|828|822.8|5627
1660737600000|2022-08-17 12:00:00|830.93|825.73|821.05|815.85|831.18|825.98|808.49|803.29|9135
1660741200000|2022-08-17 13:00:00|821.07|815.87|805.92|800.72|821.18|815.98|796.57|791.37|11267
1660744800000|2022-08-17 14:00:00|805.94|800.74|802.44|797.24|808.86|803.66|798.2|793|10552
1660748400000|2022-08-17 15:00:00|802.49|797.29|804.01|798.81|810.37|805.17|800.89|795.69|9120
1660752000000|2022-08-17 16:00:00|804.08|798.88|812.07|806.87|813.4|808.2|802.01|796.81|8895
1660755600000|2022-08-17 17:00:00|812.09|806.89|814.11|808.91|814.87|809.67|807.05|801.85|7957
1660759200000|2022-08-17 18:00:00|814.07|808.87|814.85|809.65|824.29|819.09|808.15|802.95|10820
1660762800000|2022-08-17 19:00:00|814.87|809.67|808.96|803.76|817.82|812.62|806.92|801.72|8687
1660766400000|2022-08-17 20:00:00|808.93|803.73|814.27|809.07|816.14|810.94|805.09|799.89|7403
1660770000000|2022-08-17 21:00:00|814.26|809.06|799.34|794.14|814.3|809.1|792.55|787.35|6481
1660773600000|2022-08-17 22:00:00|799.3|794.1|794.82|789.62|801.79|796.59|794.28|789.08|7765
1660777200000|2022-08-17 23:00:00|794.85|789.65|798.44|793.24|799.19|793.99|788.99|783.79|8070
1660780800000|2022-08-18 00:00:00|798.45|793.25|808.03|802.83|808.1|802.9|784.97|779.77|9164
1660784400000|2022-08-18 01:00:00|807.77|802.57|807.34|802.14|809.66|804.46|801.2|796|7044
1660788000000|2022-08-18 02:00:00|807.19|801.99|808.4|803.2|809.87|804.67|801.73|796.53|6556
1660791600000|2022-08-18 03:00:00|808.31|803.11|810.08|804.88|812.27|807.07|806.87|801.67|6550
1660795200000|2022-08-18 04:00:00|810.09|804.89|804.34|799.14|811.25|806.05|803.22|798.02|6142
1660798800000|2022-08-18 05:00:00|804.32|799.12|807.05|801.85|812.44|807.24|803.28|798.08|5648
1660802400000|2022-08-18 06:00:00|807.09|801.89|804.61|799.41|812.21|807.01|802.62|797.42|6829
1660806000000|2022-08-18 07:00:00|804.38|799.18|807.83|802.63|809.75|804.55|804.19|798.99|7052
1660809600000|2022-08-18 08:00:00|807.81|802.61|807.37|802.17|809.95|804.75|801.98|796.78|7309
1660813200000|2022-08-18 09:00:00|807.34|802.14|810.21|805.01|810.43|805.23|802.07|796.87|6509
1660816800000|2022-08-18 10:00:00|810.12|804.92|809.62|804.42|815.35|810.15|808.47|803.27|7329
1660820400000|2022-08-18 11:00:00|809.61|804.41|818.77|813.57|819.25|814.05|809.38|804.18|6685
1660824000000|2022-08-18 12:00:00|818.79|813.59|821.49|816.29|822.17|816.97|813.3|808.1|9473
1660827600000|2022-08-18 13:00:00|821.51|816.31|808.86|803.66|823.11|817.91|807.01|801.81|9480
1660831200000|2022-08-18 14:00:00|808.91|803.71|796.21|791.01|814.1|808.9|794.83|789.63|9431
1660834800000|2022-08-18 15:00:00|796.22|791.02|795.21|790.01|801.11|795.91|776.31|771.11|9946
1660838400000|2022-08-18 16:00:00|795.26|790.06|791.12|785.92|797.94|792.74|782.6|777.4|9378
1660842000000|2022-08-18 17:00:00|791.05|785.85|786.54|781.34|796.06|790.86|785.05|779.85|8220
1660845600000|2022-08-18 18:00:00|786.52|781.32|789.93|784.73|792.01|786.81|781.84|776.64|7057
1660849200000|2022-08-18 19:00:00|789.92|784.72|791.57|786.37|797.17|791.97|789.31|784.11|7380
1660852800000|2022-08-18 20:00:00|791.55|786.35|796.37|791.17|798.14|792.94|788.61|783.41|6665
1660856400000|2022-08-18 21:00:00|796.39|791.19|793.07|787.87|797.22|792.02|790.01|784.81|4266
1660860000000|2022-08-18 22:00:00|793.09|787.89|786.14|780.94|793.63|788.43|786.04|780.84|6962
1660863600000|2022-08-18 23:00:00|786.17|780.97|760.16|754.96|790.44|785.24|745.57|740.37|10763
1660867200000|2022-08-19 00:00:00|760.18|754.98|732.26|727.06|771.71|766.51|728.36|723.16|12154
1660870800000|2022-08-19 01:00:00|732.28|727.08|725.07|719.87|735.98|730.78|716.31|711.11|10685
1660874400000|2022-08-19 02:00:00|725.19|719.99|724.8|719.6|730.01|724.81|719.26|714.06|8704
1660878000000|2022-08-19 03:00:00|724.79|719.59|724.75|719.55|733.24|728.04|720.08|714.88|7749
1660881600000|2022-08-19 04:00:00|724.77|719.57|727.51|722.31|733.21|728.01|723.18|717.98|7341
1660885200000|2022-08-19 05:00:00|727.5|722.3|729.01|723.81|730.14|724.94|724.66|719.46|6827
1660888800000|2022-08-19 06:00:00|728.95|723.75|691.04|685.84|733.73|728.53|687.51|682.31|10342
1660892400000|2022-08-19 07:00:00|691.03|685.83|704.8|699.6|708.16|702.96|690.52|685.32|10388
1660896000000|2022-08-19 08:00:00|704.82|699.62|710.82|705.62|716.8|711.6|701.75|696.55|9826
1660899600000|2022-08-19 09:00:00|710.89|705.69|715.94|710.74|718.75|713.55|707.8|702.6|8201
1660903200000|2022-08-19 10:00:00|715.91|710.71|712.89|707.69|718.1|712.9|712.24|707.04|7876
1660906800000|2022-08-19 11:00:00|712.81|707.61|713.73|708.53|714.73|709.53|698.23|693.03|10773
1660910400000|2022-08-19 12:00:00|713.75|708.55|712.07|706.87|716.07|710.87|701.46|696.26|10475
1660914000000|2022-08-19 13:00:00|712|706.8|706.24|701.04|714.01|708.81|702.77|697.57|10025
1660917600000|2022-08-19 14:00:00|706.25|701.05|713.25|708.05|719.47|714.27|705.74|700.54|9584
1660921200000|2022-08-19 15:00:00|713.2|708|713.75|708.55|714.68|709.48|707.72|702.52|8916
1660924800000|2022-08-19 16:00:00|713.74|708.54|716.82|711.62|725.23|720.03|710.03|704.83|10012
1660928400000|2022-08-19 17:00:00|716.83|711.63|711.37|706.17|720.84|715.64|708.5|703.3|7732
1660932000000|2022-08-19 18:00:00|711.39|706.19|709.99|704.79|712.55|707.35|706.38|701.18|7458
1660935600000|2022-08-19 19:00:00|709.98|704.78|714.7|709.5|720.38|715.18|702.44|697.24|9054
1660939200000|2022-08-19 20:00:00|714.69|709.49|712.8|707.6|719.23|714.03|705.02|699.82|7272
1660982400000|2022-08-20 08:00:00|714.35|709.15|713.84|708.64|714.47|709.27|713.83|708.63|162
1660986000000|2022-08-20 09:00:00|712.39|707.19|712.22|707.02|714.46|709.26|710.43|705.23|3788
1660989600000|2022-08-20 10:00:00|712.25|707.05|713.33|708.13|714.17|708.97|707.53|702.33|4137
1660993200000|2022-08-20 11:00:00|713.29|708.09|711.21|706.01|716.03|710.83|711.15|705.95|4189
1660996800000|2022-08-20 12:00:00|711.22|706.02|709.28|704.08|714.54|709.34|707.9|702.7|4675
1661000400000|2022-08-20 13:00:00|709.26|704.06|716.89|711.69|717.83|712.63|708.36|703.16|4466
1661004000000|2022-08-20 14:00:00|716.86|711.66|715.2|710|718.72|713.52|713.2|708|5352
1661007600000|2022-08-20 15:00:00|715.22|710.02|721.36|716.16|722.06|716.86|711.73|706.53|4759
1661011200000|2022-08-20 16:00:00|721.38|716.18|702.15|696.95|721.42|716.22|701.83|696.63|5227
1661014800000|2022-08-20 17:00:00|702.14|696.94|702.68|697.48|707.5|702.3|698.92|693.72|5340
1661018400000|2022-08-20 18:00:00|702.55|697.35|690.11|684.91|707.85|702.65|689.87|684.67|6028
1661022000000|2022-08-20 19:00:00|690.13|684.93|682.1|676.9|693.26|688.06|681.06|675.86|7824
1661025600000|2022-08-20 20:00:00|682.13|676.93|679.16|673.96|694.47|689.27|676.66|671.46|6678
1661029200000|2022-08-20 21:00:00|679.1|673.9|698.02|692.82|698.32|693.12|676.38|671.18|5536
1661032800000|2022-08-20 22:00:00|698.03|692.83|704.36|699.16|706.97|701.77|696.01|690.81|7218
1661036400000|2022-08-20 23:00:00|704.3|699.1|702.8|697.6|708.24|703.04|698.97|693.77|6105
1661040000000|2022-08-21 00:00:00|702.79|697.59|700.85|695.65|709.23|704.03|700.15|694.95|6855
1661043600000|2022-08-21 01:00:00|700.86|695.66|711.83|706.63|714.63|709.43|700.74|695.54|4934
1661047200000|2022-08-21 02:00:00|711.84|706.64|709.39|704.19|713.07|707.87|705.91|700.71|4644
1661050800000|2022-08-21 03:00:00|709.38|704.18|705.42|700.22|709.58|704.38|703.32|698.12|3982
1661054400000|2022-08-21 04:00:00|705.43|700.23|705.1|699.9|709.84|704.64|703.08|697.88|4202
1661058000000|2022-08-21 05:00:00|705.09|699.89|712.07|706.87|712.09|706.89|703.25|698.05|4474
1661061600000|2022-08-21 06:00:00|712.06|706.86|704.14|698.94|712.52|707.32|702.69|697.49|5594
1661065200000|2022-08-21 07:00:00|704.13|698.93|718.3|713.1|718.5|713.3|702.42|697.22|5342
1661068800000|2022-08-21 08:00:00|718.24|713.04|715.61|710.41|728.34|723.14|711.41|706.21|7603
1661072400000|2022-08-21 09:00:00|715.59|710.39|719.98|714.78|722.08|716.88|714.27|709.07|6696
1661076000000|2022-08-21 10:00:00|719.97|714.77|717.98|712.78|722.17|716.97|716.51|711.31|6096
1661079600000|2022-08-21 11:00:00|717.97|712.77|722.29|717.09|722.49|717.29|716.98|711.78|7269
1661083200000|2022-08-21 12:00:00|722.28|717.08|718.94|713.74|726.99|721.79|718.93|713.73|6877
1661086800000|2022-08-21 13:00:00|718.92|713.72|717.99|712.79|720.46|715.26|715.07|709.87|5812
1661090400000|2022-08-21 14:00:00|718|712.8|718.31|713.11|719.8|714.6|714.12|708.92|6959
1661094000000|2022-08-21 15:00:00|718.32|713.12|718.25|713.05|720.16|714.96|715.01|709.81|5356
1661097600000|2022-08-21 16:00:00|718.22|713.02|725.25|720.05|728.52|723.32|716.87|711.67|5860
1661101200000|2022-08-21 17:00:00|725.23|720.03|722.02|716.82|728.03|722.83|721.18|715.98|4904
1661104800000|2022-08-21 18:00:00|722.05|716.85|722.31|717.11|723.2|718|720.3|715.1|4021
1661108400000|2022-08-21 19:00:00|722.32|717.12|725.92|719.22|728.36|721.66|721.08|715.88|3962
1661112000000|2022-08-21 20:00:00|725.91|719.21|726.31|719.61|734.69|727.99|722.73|716.03|5251
1661115600000|2022-08-21 21:00:00|726.3|719.6|727.98|722.78|734.24|729.04|725.43|719.57|7260
1661119200000|2022-08-21 22:00:00|728|722.8|730.23|725.03|734.7|729.5|710.88|705.68|10145
1661122800000|2022-08-21 23:00:00|730.24|725.04|723.6|718.4|733.58|728.38|721.91|716.71|7048
1661126400000|2022-08-22 00:00:00|723.59|718.39|718.82|713.62|724.79|719.59|715.3|710.1|8121
1661130000000|2022-08-22 01:00:00|718.84|713.64|718.72|713.52|720.3|715.1|714.33|709.13|7052
1661133600000|2022-08-22 02:00:00|718.64|713.44|724.35|719.15|724.9|719.7|717.72|712.52|6168
1661137200000|2022-08-22 03:00:00|724.21|719.01|718.53|713.33|736.49|731.29|717.39|712.19|9149
1661140800000|2022-08-22 04:00:00|718.5|713.3|718.88|713.68|719.55|714.35|706.14|700.94|7817
1661144400000|2022-08-22 05:00:00|718.89|713.69|716.88|711.68|719.33|714.13|715.07|709.87|6249
1661148000000|2022-08-22 06:00:00|716.89|711.69|700.5|695.3|717|711.8|699.24|694.04|8050
1661151600000|2022-08-22 07:00:00|700.45|695.25|688.42|683.22|704.42|699.22|687.86|682.66|9596
1661155200000|2022-08-22 08:00:00|688.48|683.28|690.18|684.98|691.1|685.9|677.21|672.01|10908
1661158800000|2022-08-22 09:00:00|690.19|684.99|688.2|683|692.44|687.24|684.71|679.51|9119
1661162400000|2022-08-22 10:00:00|688.21|683.01|683.78|678.58|691.96|686.76|683.62|678.42|9538
1661166000000|2022-08-22 11:00:00|683.8|678.6|683.85|678.65|690.11|684.91|682.13|676.93|7130
1661169600000|2022-08-22 12:00:00|683.89|678.69|679.34|674.14|687.33|682.13|676.32|671.12|8627
1661173200000|2022-08-22 13:00:00|679.33|674.13|678.84|673.64|682.13|676.93|664.7|659.5|10236
1661176800000|2022-08-22 14:00:00|678.8|673.6|674.16|668.96|683.53|678.33|671.33|666.13|10550
1661180400000|2022-08-22 15:00:00|674.14|668.94|686.96|681.76|688.39|683.19|673.81|668.61|9513
1661184000000|2022-08-22 16:00:00|687.1|681.9|686.54|681.34|691.57|686.37|683.02|677.82|9271
1661187600000|2022-08-22 17:00:00|686.49|681.29|683.35|678.15|687|681.8|681.09|675.89|7267
1661191200000|2022-08-22 18:00:00|683.5|678.3|675.93|670.73|683.54|678.34|671.26|666.06|7566
1661194800000|2022-08-22 19:00:00|675.92|670.72|676.68|671.48|679.19|673.99|674.04|668.84|7758
1661198400000|2022-08-22 20:00:00|676.64|671.44|685.78|680.58|689.37|684.17|676.64|671.44|8664
1661202000000|2022-08-22 21:00:00|685.77|680.57|682.3|677.1|686.86|681.66|680.88|675.68|5210
1661205600000|2022-08-22 22:00:00|682.25|677.05|688.72|683.52|692.84|687.64|681.05|675.85|7259
1661209200000|2022-08-22 23:00:00|688.87|683.67|700.97|695.77|701.59|696.39|687.39|682.19|9011
1661212800000|2022-08-23 00:00:00|700.93|695.73|701.06|695.86|707.63|702.43|698.6|693.4|9173
1661216400000|2022-08-23 01:00:00|701.02|695.82|705.8|700.6|707.69|702.49|700.78|695.58|8523
1661220000000|2022-08-23 02:00:00|705.81|700.61|714.42|709.22|714.68|709.48|702.21|697.01|7273
1661223600000|2022-08-23 03:00:00|714.36|709.16|704.21|699.01|715.42|710.22|703.95|698.75|7593
1661227200000|2022-08-23 04:00:00|704.23|699.03|704.07|698.87|707.87|702.67|702.97|697.77|6771
1661230800000|2022-08-23 05:00:00|704.1|698.9|678.32|673.12|705.17|699.97|678.1|672.9|9230
1661234400000|2022-08-23 06:00:00|678.34|673.14|692|686.8|692.88|687.68|677.61|672.41|8761
1661238000000|2022-08-23 07:00:00|692.01|686.81|703.04|697.84|703.23|698.03|690.89|685.69|8824
1661241600000|2022-08-23 08:00:00|703.05|697.85|708.03|702.83|715.03|709.83|703.05|697.85|9939
1661245200000|2022-08-23 09:00:00|707.95|702.75|707.8|702.6|713.51|708.31|697.52|692.32|8928
1661248800000|2022-08-23 10:00:00|707.78|702.58|706.21|701.01|709.36|704.16|701|695.8|8614
1661252400000|2022-08-23 11:00:00|706.28|701.08|714.23|709.03|715.11|709.91|701.95|696.75|8437
1661256000000|2022-08-23 12:00:00|714.21|709.01|703.95|698.75|715.46|710.26|702.01|696.81|8685
1661259600000|2022-08-23 13:00:00|703.96|698.76|714.24|709.04|715.74|710.54|700.35|695.15|10344
1661263200000|2022-08-23 14:00:00|714.2|709|714.09|708.89|723.88|718.68|712.36|707.16|11420
1661266800000|2022-08-23 15:00:00|714.08|708.88|713.83|708.63|719.56|714.36|710.82|705.62|10558
1661270400000|2022-08-23 16:00:00|713.84|708.64|711.28|706.08|714.26|709.06|705.06|699.86|9171
1661274000000|2022-08-23 17:00:00|711.29|706.09|707.26|702.06|712.95|707.75|705.91|700.71|8251
1661277600000|2022-08-23 18:00:00|707.27|702.07|715.12|709.92|720.23|715.03|705.6|700.4|9316
1661281200000|2022-08-23 19:00:00|715.1|709.9|712.18|706.98|717.13|711.93|710.07|704.87|8602
1661284800000|2022-08-23 20:00:00|712.17|706.97|709.36|704.16|716.72|711.52|707.28|702.08|7733
1661288400000|2022-08-23 21:00:00|709.4|704.2|712.35|707.15|712.49|707.29|707.9|702.7|4362
1661292000000|2022-08-23 22:00:00|712.37|707.17|712.09|706.89|716.19|710.99|711.07|705.87|7071
1661295600000|2022-08-23 23:00:00|712.07|706.87|714.31|709.11|720.89|715.69|711.1|705.9|7786
1661299200000|2022-08-24 00:00:00|714.41|709.21|706.85|701.65|718.34|713.14|701.86|696.66|8928
1661302800000|2022-08-24 01:00:00|706.79|701.59|697.27|692.07|707.92|702.72|693.76|688.56|8493
1661306400000|2022-08-24 02:00:00|697.3|692.1|692.29|687.09|703.33|698.13|691.2|686|7775
1661310000000|2022-08-24 03:00:00|692.31|687.11|694.26|689.06|699.24|694.04|689.71|684.51|6789
1661313600000|2022-08-24 04:00:00|694.28|689.08|697.3|692.1|698.58|693.38|692.15|686.95|6620
1661317200000|2022-08-24 05:00:00|697.32|692.12|701.63|696.43|707.88|702.68|696.86|691.66|7373
1661320800000|2022-08-24 06:00:00|701.64|696.44|703.38|698.18|705.86|700.66|699.02|693.82|7237
1661324400000|2022-08-24 07:00:00|703.42|698.22|697.54|692.34|706.94|701.74|690.91|685.71|8490
1661328000000|2022-08-24 08:00:00|697.52|692.32|701.18|695.98|705.38|700.18|697.3|692.1|7959
1661331600000|2022-08-24 09:00:00|701.32|696.12|702.13|696.93|704.58|699.38|699.01|693.81|7647
1661335200000|2022-08-24 10:00:00|702.12|696.92|706.42|701.22|709.78|704.58|701.87|696.67|7121
1661338800000|2022-08-24 11:00:00|706.36|701.16|712.36|707.16|713.24|708.04|705.53|700.33|8270
1661342400000|2022-08-24 12:00:00|712.37|707.17|711.13|705.93|718.49|713.29|707.22|702.02|8799
1661346000000|2022-08-24 13:00:00|711.19|705.99|706.25|701.05|713.14|707.94|704.94|699.74|9985
1661349600000|2022-08-24 14:00:00|706.28|701.08|710.23|705.03|713.25|708.05|703.71|698.51|9984
1661353200000|2022-08-24 15:00:00|710.2|705|727.14|721.94|727.5|722.3|708.81|703.61|10152
1661356800000|2022-08-24 16:00:00|727.2|722|720.14|714.94|731.23|726.03|717.92|712.72|9623
1661360400000|2022-08-24 17:00:00|720.16|714.96|719.25|714.05|721.81|716.61|715.8|710.6|8128
1661364000000|2022-08-24 18:00:00|719.28|714.08|719.19|713.99|721.64|716.44|717.02|711.82|6610
1661367600000|2022-08-24 19:00:00|719.22|714.02|720.33|715.13|726.19|720.99|719.04|713.84|7576
1661371200000|2022-08-24 20:00:00|720.35|715.15|721.88|716.68|724.32|719.12|719.04|713.84|6619
1661374800000|2022-08-24 21:00:00|721.91|716.71|718.21|713.01|724.62|719.42|716.95|711.75|5010
1661378400000|2022-08-24 22:00:00|718.26|713.06|713|707.8|719.49|714.29|711.67|706.47|7309
1661382000000|2022-08-24 23:00:00|713.07|707.87|707.31|702.11|715.93|710.73|705.57|700.37|6908
1661385600000|2022-08-25 00:00:00|707.39|702.19|713.92|708.72|715.32|710.12|705.75|700.55|8138
1661389200000|2022-08-25 01:00:00|713.9|708.7|717.83|712.63|722.34|717.14|713.81|708.61|7589
1661392800000|2022-08-25 02:00:00|717.82|712.62|713.39|708.19|717.88|712.68|706.78|701.58|6655
1661396400000|2022-08-25 03:00:00|713.34|708.14|704.15|698.95|716.05|710.85|703.24|698.04|7311
1661400000000|2022-08-25 04:00:00|704.16|698.96|710.13|704.93|711.54|706.34|703.88|698.68|6949
1661403600000|2022-08-25 05:00:00|710.15|704.95|715.75|710.55|716.02|710.82|710|704.8|6594
1661407200000|2022-08-25 06:00:00|715.71|710.51|722|716.8|727.3|722.1|714.76|709.56|8831
1661410800000|2022-08-25 07:00:00|721.98|716.78|726.29|721.09|726.38|721.18|719.19|713.99|8178
1661414400000|2022-08-25 08:00:00|726.28|721.08|719.39|714.19|726.42|721.22|718.83|713.63|7459
1661418000000|2022-08-25 09:00:00|719.37|714.17|717.05|711.85|721.41|716.21|716.52|711.32|6327
1661421600000|2022-08-25 10:00:00|716.92|711.72|712.86|707.66|719.49|714.29|712.12|706.92|6786
1661425200000|2022-08-25 11:00:00|712.83|707.63|715.23|710.03|717.08|711.88|712.02|706.82|7555
1661428800000|2022-08-25 12:00:00|715.18|709.98|708.38|703.18|717.89|712.69|705.66|700.46|8692
1661432400000|2022-08-25 13:00:00|708.35|703.15|709.29|704.09|710.45|705.25|703.99|698.79|9269
1661436000000|2022-08-25 14:00:00|709.33|704.13|710.21|705.01|718.59|713.39|709.33|704.13|9591
1661439600000|2022-08-25 15:00:00|710.22|705.02|700.99|695.79|711.76|706.56|695.91|690.71|9644
1661443200000|2022-08-25 16:00:00|700.97|695.77|697.75|692.55|701.89|696.69|695.05|689.85|8610
1661446800000|2022-08-25 17:00:00|697.73|692.53|705.81|700.61|707.18|701.98|695.99|690.79|7903
1661450400000|2022-08-25 18:00:00|705.82|700.62|707.3|702.1|707.37|702.17|702.67|697.47|7331
1661454000000|2022-08-25 19:00:00|707.28|702.08|710.44|705.24|712.49|707.29|706.09|700.89|7200
1661457600000|2022-08-25 20:00:00|710.48|705.28|711.9|706.7|713.81|708.61|707.46|702.26|6339
1661461200000|2022-08-25 21:00:00|711.82|706.62|708.3|703.1|712.47|707.27|707.83|702.63|4121
1661464800000|2022-08-25 22:00:00|708.31|703.11|704.41|699.21|709.52|704.32|703.1|697.9|5700
1661468400000|2022-08-25 23:00:00|704.39|699.19|705.09|699.89|708.05|702.85|699.74|694.54|6101
1661472000000|2022-08-26 00:00:00|705.1|699.9|695.2|690|705.1|699.9|694.75|689.55|8570
1661475600000|2022-08-26 01:00:00|695.18|689.98|699.84|694.64|700.93|695.73|694.73|689.53|6447
1661479200000|2022-08-26 02:00:00|699.85|694.65|702.97|697.77|703.59|698.39|698.39|693.19|6349
1661482800000|2022-08-26 03:00:00|702.95|697.75|699.43|694.23|703.96|698.76|699.15|693.95|6540
1661486400000|2022-08-26 04:00:00|699.44|694.24|693.46|688.26|701.58|696.38|693.26|688.06|6690
1661490000000|2022-08-26 05:00:00|693.45|688.25|682.33|677.13|694.65|689.45|678.13|672.93|9248
1661493600000|2022-08-26 06:00:00|682.44|677.24|684.37|679.17|690.81|685.61|681.01|675.81|7877
1661497200000|2022-08-26 07:00:00|684.38|679.18|683.85|678.65|684.7|679.5|676.95|671.75|7496
1661500800000|2022-08-26 08:00:00|683.86|678.66|685.22|680.02|687.86|682.66|680.8|675.6|6678
1661504400000|2022-08-26 09:00:00|685.19|679.99|684.97|679.77|687.46|682.26|683.52|678.32|6305
1661508000000|2022-08-26 10:00:00|684.95|679.75|681.44|676.24|685.98|680.78|679.21|674.01|7820
1661511600000|2022-08-26 11:00:00|681.43|676.23|673.14|667.94|682.39|677.19|667.18|661.98|9536
1661515200000|2022-08-26 12:00:00|673.2|668|693.42|688.22|694.55|689.35|670.73|665.53|10185
1661518800000|2022-08-26 13:00:00|693.43|688.23|695.96|690.76|702|696.8|687.58|682.38|10836
1661522400000|2022-08-26 14:00:00|695.98|690.78|678.84|673.64|701.67|696.47|677.74|672.54|12007
1661526000000|2022-08-26 15:00:00|678.78|673.58|654.89|649.69|678.87|673.67|652.2|647|11100
1661529600000|2022-08-26 16:00:00|655.09|649.89|648.77|643.57|658.13|652.93|642.98|637.78|9310
1661533200000|2022-08-26 17:00:00|648.78|643.58|640.37|635.17|649.94|644.74|639.68|634.48|8132
1661536800000|2022-08-26 18:00:00|640.4|635.2|636.63|631.43|641.44|636.24|631.12|625.92|8712
1661540400000|2022-08-26 19:00:00|636.69|631.49|635.94|630.74|639.41|634.21|634|628.8|7114
1661544000000|2022-08-26 20:00:00|635.93|630.73|639.89|634.69|641.56|636.36|635.75|630.55|5820
1661583600000|2022-08-27 07:00:00|611.52|606.32|619.3|614.1|619.72|614.52|609.33|604.13|4443
1661587200000|2022-08-27 08:00:00|619.26|614.06|615.96|610.76|620.09|614.89|614.87|609.67|4588
1661590800000|2022-08-27 09:00:00|615.91|610.71|612.89|607.69|617.45|612.25|612.25|607.05|4151
1661594400000|2022-08-27 10:00:00|612.91|607.71|614.22|609.02|619.01|613.81|612.4|607.2|4421
1661598000000|2022-08-27 11:00:00|614.24|609.04|616.12|610.92|618.45|613.25|613.41|608.21|4923
1661601600000|2022-08-27 12:00:00|616.13|610.93|615.73|610.53|617.31|612.11|612.46|607.26|4803
1661605200000|2022-08-27 13:00:00|615.72|610.52|614.21|609.01|618.17|612.97|608.66|603.46|5509
1661608800000|2022-08-27 14:00:00|614.2|609|608.54|603.34|616.39|611.19|608.54|603.34|5032
1661612400000|2022-08-27 15:00:00|608.55|603.35|605.47|600.27|611|605.8|598.44|593.24|7664
1661616000000|2022-08-27 16:00:00|605.48|600.28|609.93|604.73|610.82|605.62|597.83|592.63|8204
1661619600000|2022-08-27 17:00:00|609.89|604.69|605.11|599.91|612.18|606.98|604.54|599.34|7150
1661623200000|2022-08-27 18:00:00|605.08|599.88|603.32|598.12|607.27|602.07|602.82|597.62|5060
1661626800000|2022-08-27 19:00:00|603.28|598.08|606.88|601.68|607.94|602.74|602.2|597|3571
1661630400000|2022-08-27 20:00:00|607.88|602.68|608.87|603.67|609.28|604.08|603.63|598.43|3930
1661634000000|2022-08-27 21:00:00|608.88|603.68|601.64|596.44|609.28|604.08|601.3|596.1|3502
1661637600000|2022-08-27 22:00:00|601.55|596.35|606.65|601.45|612.97|607.77|599.05|593.85|6364
1661641200000|2022-08-27 23:00:00|606.75|601.55|608.22|603.02|611.35|606.15|604.99|599.79|5104
1661644800000|2022-08-28 00:00:00|608.25|603.05|605.25|600.05|608.3|603.1|599.18|593.98|5823
1661648400000|2022-08-28 01:00:00|605.24|600.04|606.43|601.23|611.99|606.79|603.39|598.19|4546
1661652000000|2022-08-28 02:00:00|606.39|601.19|607.07|601.87|612.28|607.08|604.42|599.22|4549
1661655600000|2022-08-28 03:00:00|607.08|601.88|605.14|599.94|609.24|604.04|604.16|598.96|4185
1661659200000|2022-08-28 04:00:00|605.15|599.95|602.17|596.97|605.46|600.26|600.09|594.89|4306
1661662800000|2022-08-28 05:00:00|602.14|596.94|605.57|600.37|605.57|600.37|598.02|592.82|3910
1661666400000|2022-08-28 06:00:00|605.56|600.36|605.99|600.79|607.64|602.44|603.86|598.66|4086
1661670000000|2022-08-28 07:00:00|606|600.8|608.89|603.69|611.14|605.94|605.35|600.15|4156
1661673600000|2022-08-28 08:00:00|608.87|603.67|605.93|600.73|612|606.8|603.69|598.49|4243
1661677200000|2022-08-28 09:00:00|605.91|600.71|602.73|597.53|606.49|601.29|601.38|596.18|3215
1661680800000|2022-08-28 10:00:00|602.71|597.51|602.86|597.66|607.09|601.89|599.79|594.59|4193
1661684400000|2022-08-28 11:00:00|602.88|597.68|602.02|596.82|605.92|600.72|598.69|593.49|4590
1661688000000|2022-08-28 12:00:00|602.04|596.84|591.7|586.5|604.05|598.85|590.24|585.04|5587
1661691600000|2022-08-28 13:00:00|591.71|586.51|596.05|590.85|598.26|593.06|589.69|584.49|5252
1661695200000|2022-08-28 14:00:00|596.04|590.84|594.83|589.63|599.37|594.17|587.84|582.64|6882
1661698800000|2022-08-28 15:00:00|594.81|589.61|604.94|599.74|606.7|601.5|594.21|589.01|5720
1661702400000|2022-08-28 16:00:00|604.93|599.73|601.15|595.95|613.42|608.22|601.1|595.9|7216
1661706000000|2022-08-28 17:00:00|601.17|595.97|603.09|597.89|606.38|601.18|601|595.8|5894
1661709600000|2022-08-28 18:00:00|603.07|597.87|604.86|599.66|606.24|601.04|602.68|597.48|5062
1661713200000|2022-08-28 19:00:00|604.85|599.65|598.55|591.85|606.92|601.7|598.42|591.72|5633
1661716800000|2022-08-28 20:00:00|598.52|591.82|599.73|593.03|603.42|596.72|598.03|591.33|6567
1661720400000|2022-08-28 21:00:00|599.75|593.05|595.07|589.87|601.43|596.23|592.9|587.7|5083
1661724000000|2022-08-28 22:00:00|595.06|589.86|590.35|585.15|595.95|590.75|588.79|583.59|8677
1661727600000|2022-08-28 23:00:00|590.33|585.13|576.47|571.27|590.39|585.19|573.35|568.15|10913
1661731200000|2022-08-29 00:00:00|576.46|571.26|577.92|572.72|583.12|577.92|570.68|565.48|10835
1661734800000|2022-08-29 01:00:00|577.91|572.71|581.91|576.71|582|576.8|575.1|569.9|9126
1661738400000|2022-08-29 02:00:00|581.87|576.67|586.41|581.21|588.16|582.96|580.59|575.39|8321
1661742000000|2022-08-29 03:00:00|586.42|581.22|593.26|588.06|598.52|593.32|586.03|580.83|8626
1661745600000|2022-08-29 04:00:00|593.27|588.07|590.13|584.93|595.9|590.7|588.81|583.61|7655
1661749200000|2022-08-29 05:00:00|590.18|584.98|587.24|582.04|594.06|588.86|586.79|581.59|7724
1661752800000|2022-08-29 06:00:00|587.19|581.99|594.01|588.81|595.69|590.49|587.15|581.95|7636
1661756400000|2022-08-29 07:00:00|593.93|588.73|594.99|589.79|597.5|592.3|590.73|585.53|8341
1661760000000|2022-08-29 08:00:00|595.03|589.83|590.38|585.18|595.79|590.59|589.06|583.86|7656
1661763600000|2022-08-29 09:00:00|590.39|585.19|596.2|591|597.33|592.13|589.09|583.89|7332
1661767200000|2022-08-29 10:00:00|596.02|590.82|596.43|591.23|598.56|593.36|593.44|588.24|7347
1661770800000|2022-08-29 11:00:00|596.39|591.19|600.48|595.28|601.91|596.71|593.72|588.52|7261
1661774400000|2022-08-29 12:00:00|600.47|595.27|608.06|602.86|617.62|612.42|600.15|594.95|9806
1661778000000|2022-08-29 13:00:00|608.02|602.82|615.95|610.75|618.09|612.89|607.73|602.53|10206
1661781600000|2022-08-29 14:00:00|615.78|610.58|619.16|613.96|631.65|626.45|615.16|609.96|10761
1661785200000|2022-08-29 15:00:00|619.19|613.99|624.19|618.99|626.22|621.02|618.5|613.3|8396
1661788800000|2022-08-29 16:00:00|624.1|618.9|626.79|621.59|630.25|625.05|622.25|617.05|9114
1661792400000|2022-08-29 17:00:00|626.91|621.71|627.87|622.67|629.03|623.83|622.93|617.73|7716
1661796000000|2022-08-29 18:00:00|627.85|622.65|625.49|620.29|629.14|623.94|622.99|617.79|7748
1661799600000|2022-08-29 19:00:00|625.35|620.15|623.99|618.79|628.32|623.12|623.05|617.85|7576
1661803200000|2022-08-29 20:00:00|623.98|618.78|633.34|628.14|634.48|629.28|622.96|617.76|6862
1661806800000|2022-08-29 21:00:00|633.39|628.19|632.17|626.97|634.51|629.31|628.92|623.72|5018
1661810400000|2022-08-29 22:00:00|632.11|626.91|631.29|626.09|633.62|628.42|628.97|623.77|6313
1661814000000|2022-08-29 23:00:00|631.35|626.15|636.85|631.65|642.36|637.16|628.09|622.89|7998
1661817600000|2022-08-30 00:00:00|636.92|631.72|634.01|628.81|637.92|632.72|630.69|625.49|7923
1661821200000|2022-08-30 01:00:00|633.97|628.77|627.13|621.93|634.25|629.05|625.25|620.05|6617
1661824800000|2022-08-30 02:00:00|627.17|621.97|628.42|623.22|628.45|623.25|623.78|618.58|4731
1661828400000|2022-08-30 03:00:00|628.45|623.25|633.75|628.55|635.2|630|626.2|621|5749
1661832000000|2022-08-30 04:00:00|633.76|628.56|643.3|638.1|645.78|640.58|631.66|626.46|8856
1661835600000|2022-08-30 05:00:00|643.38|638.18|639.52|634.32|645.22|640.02|639.11|633.91|6895
1661839200000|2022-08-30 06:00:00|639.53|634.33|640.34|635.14|642.43|637.23|635.22|630.02|6811
1661842800000|2022-08-30 07:00:00|640.36|635.16|641.3|636.1|647.99|642.79|639.9|634.7|8235
1661846400000|2022-08-30 08:00:00|641.25|636.05|642.2|637|648.44|643.24|641.24|636.04|6883
1661850000000|2022-08-30 09:00:00|642.21|637.01|640.88|635.68|644.41|639.21|640.18|634.98|6206
1661853600000|2022-08-30 10:00:00|640.91|635.71|636.34|631.14|645.35|640.15|633.68|628.48|7244
1661857200000|2022-08-30 11:00:00|636.35|631.15|636.89|631.69|638.1|632.9|633.97|628.77|6422
1661860800000|2022-08-30 12:00:00|636.88|631.68|632.03|626.83|637.95|632.75|627.53|622.33|8633
1661864400000|2022-08-30 13:00:00|632.02|626.82|630.47|625.27|636.07|630.87|628.76|623.56|8771
1661868000000|2022-08-30 14:00:00|630.43|625.23|608.81|603.61|632.38|627.18|604.94|599.74|8414
1661871600000|2022-08-30 15:00:00|608.87|603.67|611.77|606.57|614.95|609.75|604.65|599.45|8205
1661875200000|2022-08-30 16:00:00|611.64|606.44|598.73|593.53|616.77|611.57|598.05|592.85|9369
1661878800000|2022-08-30 17:00:00|598.74|593.54|602.18|596.98|602.52|597.32|596.94|591.74|8578
1661882400000|2022-08-30 18:00:00|602.09|596.89|605.45|600.25|606.4|601.2|601.15|595.95|8665
1661886000000|2022-08-30 19:00:00|605.41|600.21|618.17|612.97|626.64|621.44|604.51|599.31|10463
1661889600000|2022-08-30 20:00:00|618.22|613.02|622.51|617.31|625.15|619.95|614.37|609.17|8248
1661893200000|2022-08-30 21:00:00|622.5|617.3|621.2|616|627.57|622.37|618.14|612.94|5573
1661896800000|2022-08-30 22:00:00|621.26|616.06|625.92|620.72|627.29|622.09|618.87|613.67|7615
1661900400000|2022-08-30 23:00:00|625.89|620.69|620.21|615.01|626.65|621.45|617.22|612.02|5903
1661904000000|2022-08-31 00:00:00|620.29|615.09|624.37|619.17|628.3|623.1|618.86|613.66|8303
1661907600000|2022-08-31 01:00:00|624.48|619.28|629.65|624.45|634.56|629.36|623.83|618.63|8946
1661911200000|2022-08-31 02:00:00|629.89|624.69|636.28|631.08|638.22|633.02|629.68|624.48|7545
1661914800000|2022-08-31 03:00:00|636.22|631.02|636.1|630.9|643.84|638.64|635.13|629.93|7929
1661918400000|2022-08-31 04:00:00|636.11|630.91|634.05|628.85|639.43|634.23|632.85|627.65|7103
1661922000000|2022-08-31 05:00:00|634.03|628.83|633.49|628.29|638.32|633.12|631.86|626.66|7382
1661925600000|2022-08-31 06:00:00|633.46|628.26|627.98|622.78|638.71|633.51|627.25|622.05|8277
1661929200000|2022-08-31 07:00:00|627.91|622.71|628.29|623.09|635.05|629.85|625.9|620.7|7455
1661932800000|2022-08-31 08:00:00|628.28|623.08|629.17|623.97|633.95|628.75|621.32|616.12|9057
1661936400000|2022-08-31 09:00:00|629.29|624.09|630.81|625.61|634.68|629.48|626.32|621.12|8216
1661940000000|2022-08-31 10:00:00|631.01|625.81|638.96|633.76|641.61|636.41|628.94|623.74|8530
1661943600000|2022-08-31 11:00:00|638.99|633.79|637.01|631.81|641.81|636.61|634.85|629.65|8106
1661947200000|2022-08-31 12:00:00|636.99|631.79|640.39|635.19|644.34|639.14|634.25|629.05|9393
1661950800000|2022-08-31 13:00:00|640.42|635.22|637.42|632.22|643.1|637.9|635.04|629.84|9947
1661954400000|2022-08-31 14:00:00|637.38|632.18|631.8|626.6|639.75|634.55|630.4|625.2|10774
1661958000000|2022-08-31 15:00:00|631.82|626.62|628.27|623.07|631.86|626.66|618.55|613.35|10403
1661961600000|2022-08-31 16:00:00|628.35|623.15|623.82|618.62|629.73|624.53|622.67|617.47|8953
1661965200000|2022-08-31 17:00:00|623.8|618.6|618.32|613.12|626.63|621.43|614.82|609.62|8353
1661968800000|2022-08-31 18:00:00|618.33|613.13|623.19|617.99|624.08|618.88|617.67|612.47|8137
1661972400000|2022-08-31 19:00:00|623.22|618.02|625.47|620.27|635.61|630.41|622.09|616.89|9647
1661976000000|2022-08-31 20:00:00|625.52|620.32|623|617.8|629.56|624.36|621.92|616.72|6177
1661979600000|2022-08-31 21:00:00|622.99|617.79|626.72|621.52|626.78|621.58|622.41|617.21|3828
1661983200000|2022-08-31 22:00:00|626.66|621.46|623.17|617.97|628.85|623.65|619.29|614.09|7222
1661986800000|2022-08-31 23:00:00|623.22|618.02|616.84|611.64|623.22|618.02|612.87|607.67|6191
1661990400000|2022-09-01 00:00:00|616.83|611.63|613.46|608.26|622.79|617.59|606.29|601.09|7379
1661994000000|2022-09-01 01:00:00|613.37|608.17|617.01|611.81|618.4|613.2|612.19|606.99|6055
1661997600000|2022-09-01 02:00:00|617|611.8|617.17|611.97|622.35|617.15|614.55|609.35|5493
1662001200000|2022-09-01 03:00:00|617.18|611.98|615.78|610.58|620.3|615.1|613.25|608.05|6930
1662004800000|2022-09-01 04:00:00|616|610.8|613.05|607.85|621.49|616.29|611.28|606.08|7450
1662008400000|2022-09-01 05:00:00|613.09|607.89|613.85|608.65|618.28|613.08|612.92|607.72|6654
1662012000000|2022-09-01 06:00:00|613.74|608.54|609.25|604.05|614.39|609.19|607.91|602.71|6895
1662015600000|2022-09-01 07:00:00|609.24|604.04|606.85|601.65|609.25|604.05|601.97|596.77|7841
1662019200000|2022-09-01 08:00:00|606.88|601.68|607.41|602.21|607.61|602.41|601.19|595.99|7227
1662022800000|2022-09-01 09:00:00|607.38|602.18|613.34|608.14|613.61|608.41|605.89|600.69|6893
1662026400000|2022-09-01 10:00:00|613.35|608.15|617.2|612|617.54|612.34|612.21|607.01|7387
1662030000000|2022-09-01 11:00:00|617.21|612.01|626.48|621.28|628.7|623.5|614.77|609.57|7737
1662033600000|2022-09-01 12:00:00|626.59|621.39|619.4|614.2|627.66|622.46|615.1|609.9|8455
1662037200000|2022-09-01 13:00:00|619.41|614.21|617.2|612|619.82|614.62|613.2|608|8734
1662040800000|2022-09-01 14:00:00|617.24|612.04|601.37|596.17|618|612.8|598.21|593.01|10434
1662044400000|2022-09-01 15:00:00|601.33|596.13|608.27|603.07|611.12|605.92|600.99|595.79|8845
1662048000000|2022-09-01 16:00:00|608.25|603.05|610.97|605.77|611.51|606.31|605.21|600.01|9182
1662051600000|2022-09-01 17:00:00|611|605.8|614.5|609.3|620.8|615.6|609.19|603.99|8379
1662055200000|2022-09-01 18:00:00|614.45|609.25|620.01|614.81|626.21|621.01|614.02|608.82|7669
1662058800000|2022-09-01 19:00:00|620.03|614.83|623.92|618.72|625.39|620.19|619.72|614.52|7445
1662062400000|2022-09-01 20:00:00|624.01|618.81|633|627.8|633.85|628.65|624.01|618.81|7580
1662066000000|2022-09-01 21:00:00|632.99|627.79|632|626.8|636.1|630.9|629.49|624.29|4972
1662069600000|2022-09-01 22:00:00|632.03|626.83|633.24|628.04|638.25|633.05|631.39|626.19|6475
1662073200000|2022-09-01 23:00:00|633.23|628.03|634.42|629.22|638.81|633.61|630.16|624.96|6779
1662076800000|2022-09-02 00:00:00|634.37|629.17|634.02|628.82|635.7|630.5|630.22|625.02|6764
1662080400000|2022-09-02 01:00:00|634.05|628.85|627.84|622.64|634.32|629.12|626.53|621.33|6344
1662084000000|2022-09-02 02:00:00|627.86|622.66|628.23|623.03|631.51|626.31|622.75|617.55|6436
1662087600000|2022-09-02 03:00:00|628.25|623.05|634.88|629.68|639.17|633.97|628.1|622.9|7739
1662091200000|2022-09-02 04:00:00|634.87|629.67|634.15|628.95|640.35|635.15|633.64|628.44|5928
1662094800000|2022-09-02 05:00:00|634.14|628.94|634.09|628.89|634.64|629.44|631.9|626.7|5582
1662098400000|2022-09-02 06:00:00|634.1|628.9|635.3|630.1|636.75|631.55|631.27|626.07|5825
1662102000000|2022-09-02 07:00:00|635.2|630|636.02|630.82|636.56|631.36|631.81|626.61|5846
1662105600000|2022-09-02 08:00:00|635.98|630.78|640.32|635.12|640.42|635.22|635.6|630.4|5170
1662109200000|2022-09-02 09:00:00|640.31|635.11|640.08|634.88|642.86|637.66|638.42|633.22|6181
1662112800000|2022-09-02 10:00:00|640|634.8|636.04|630.84|641.67|636.47|635.62|630.42|6025
1662116400000|2022-09-02 11:00:00|636.08|630.88|634.65|629.45|636.83|631.63|626.08|620.88|6292
1662120000000|2022-09-02 12:00:00|634.44|629.24|650.3|645.1|653.39|648.19|630.71|625.51|8088
1662123600000|2022-09-02 13:00:00|650.35|645.15|660.53|655.33|661.79|656.59|650.2|645|7864
1662127200000|2022-09-02 14:00:00|660.15|654.95|664.09|658.89|671.87|666.67|654.35|649.15|7453
1662130800000|2022-09-02 15:00:00|664.19|658.99|668.19|662.99|670.21|665.01|663.64|658.44|6888
1662134400000|2022-09-02 16:00:00|668.27|663.07|661.65|656.45|671.25|666.05|659.75|654.55|7645
1662138000000|2022-09-02 17:00:00|661.64|656.44|644.05|638.85|661.69|656.49|643.83|638.63|7647
1662141600000|2022-09-02 18:00:00|643.97|638.77|640.02|634.82|646.37|641.17|637.98|632.78|7432
1662145200000|2022-09-02 19:00:00|640.06|634.86|631.29|626.09|641.09|635.89|623.85|618.65|7345
1662148800000|2022-09-02 20:00:00|631.28|626.08|632.56|627.36|633.16|627.96|628.23|623.03|3375
1662188400000|2022-09-03 07:00:00|639.32|634.12|633.19|627.99|640.08|634.88|627.14|621.94|3374
1662192000000|2022-09-03 08:00:00|633.21|628.01|632.84|627.64|635.33|630.13|630.17|624.97|3503
1662195600000|2022-09-03 09:00:00|632.83|627.63|637.2|632|637.36|632.16|630.69|625.49|4126
1662199200000|2022-09-03 10:00:00|637.22|632.02|638|632.8|639.92|634.72|635.64|630.44|3557
1662202800000|2022-09-03 11:00:00|637.99|632.79|633.23|628.03|638.39|633.19|630.25|625.05|3357
1662206400000|2022-09-03 12:00:00|633.25|628.05|636.95|631.75|638.22|633.02|631.43|626.23|3832
1662210000000|2022-09-03 13:00:00|636.94|631.74|637.43|632.23|639.27|634.07|635.19|629.99|3424
1662213600000|2022-09-03 14:00:00|637.45|632.25|632.27|627.07|637.57|632.37|630.02|624.82|3822
1662217200000|2022-09-03 15:00:00|632.25|627.05|631.29|626.09|633.99|628.79|629.08|623.88|3790
1662220800000|2022-09-03 16:00:00|631.31|626.11|633.35|628.15|634.5|629.3|630.96|625.76|3642
1662224400000|2022-09-03 17:00:00|633.33|628.13|634.31|629.11|635|629.8|630.37|625.17|3389
1662228000000|2022-09-03 18:00:00|634.29|629.09|632.51|627.31|635.22|630.02|631.78|626.58|2526
1662231600000|2022-09-03 19:00:00|632.49|627.29|628.1|622.9|634.25|629.05|624.98|619.78|4352
1662235200000|2022-09-03 20:00:00|628.11|622.91|629.92|624.72|630.99|625.79|626.9|621.7|3374
1662238800000|2022-09-03 21:00:00|629.91|624.71|630.74|625.54|631.26|626.06|629.62|624.42|3003
1662242400000|2022-09-03 22:00:00|630.63|625.43|631.46|626.26|633.38|628.18|630.4|625.2|2878
1662246000000|2022-09-03 23:00:00|631.49|626.29|633.32|628.12|634.07|628.87|630.69|625.49|3363
1662249600000|2022-09-04 00:00:00|633.33|628.13|635.53|630.33|637.59|632.39|633.26|628.06|3563
1662253200000|2022-09-04 01:00:00|635.54|630.34|636.76|631.56|642.05|636.85|635.54|630.34|2880
1662256800000|2022-09-04 02:00:00|636.75|631.55|638.63|633.43|641.19|635.99|636.43|631.23|2692
1662260400000|2022-09-04 03:00:00|638.62|633.42|637.9|632.7|640.05|634.85|635.62|630.42|2440
1662264000000|2022-09-04 04:00:00|637.89|632.69|639.49|634.29|639.5|634.3|635.74|630.54|2531
1662267600000|2022-09-04 05:00:00|639.48|634.28|639.05|633.85|640.48|635.28|636.88|631.68|2798
1662271200000|2022-09-04 06:00:00|639.06|633.86|633.14|627.94|640.33|635.13|631.96|626.76|2609
1662274800000|2022-09-04 07:00:00|633.12|627.92|628.64|623.44|635.26|630.06|628.62|623.42|2944
1662278400000|2022-09-04 08:00:00|628.62|623.42|633.02|627.82|633.21|628.01|625.49|620.29|3644
1662282000000|2022-09-04 09:00:00|633.05|627.85|634.81|629.61|636.29|631.09|632.84|627.64|3129
1662285600000|2022-09-04 10:00:00|634.85|629.65|637.22|632.02|638.97|633.77|634.05|628.85|2983
1662289200000|2022-09-04 11:00:00|637.37|632.17|640.69|635.49|640.7|635.5|633.94|628.74|2747
1662292800000|2022-09-04 12:00:00|640.7|635.5|650.31|645.11|652.18|646.98|637.91|632.71|5828
1662296400000|2022-09-04 13:00:00|650.32|645.12|644.22|639.02|653.79|648.59|643.21|638.01|5457
1662300000000|2022-09-04 14:00:00|644.29|639.09|647.7|642.5|648.42|643.22|641.05|635.85|4393
1662303600000|2022-09-04 15:00:00|647.69|642.49|648.88|643.68|650.12|644.92|644.11|638.91|4356
1662307200000|2022-09-04 16:00:00|648.87|643.67|645.96|640.76|649.38|644.18|642.67|637.47|4346
1662310800000|2022-09-04 17:00:00|646|640.8|652.19|646.99|652.28|647.08|645.93|640.73|4024
1662314400000|2022-09-04 18:00:00|652.17|646.97|651.28|646.08|654.46|649.26|649.73|644.53|3269
1662318000000|2022-09-04 19:00:00|651.29|646.09|646.65|639.95|653.42|648.22|646.3|639.6|3182
1662321600000|2022-09-04 20:00:00|646.67|639.97|647.72|641.02|648.68|641.98|645.5|638.8|3991
1662325200000|2022-09-04 21:00:00|647.79|641.09|644.92|639.72|648.13|642.66|642.94|637.74|3937
1662328800000|2022-09-04 22:00:00|644.95|639.75|641.14|635.94|645.93|640.73|641.04|635.84|3623
1662332400000|2022-09-04 23:00:00|641.1|635.9|651.34|646.14|651.34|646.14|640.9|635.7|5000
1662336000000|2022-09-05 00:00:00|651.24|646.04|650.47|645.27|659.11|653.91|647.23|642.03|6324
1662339600000|2022-09-05 01:00:00|650.57|645.37|648.37|643.17|655.55|650.35|647.66|642.46|5977
1662343200000|2022-09-05 02:00:00|648.34|643.14|647.25|642.05|649.16|643.96|645.85|640.65|5056
1662346800000|2022-09-05 03:00:00|647.32|642.12|647.44|642.24|648.65|643.45|644.25|639.05|4703
1662350400000|2022-09-05 04:00:00|647.45|642.25|648.04|642.84|650.52|645.32|646.22|641.02|4293
1662354000000|2022-09-05 05:00:00|648.02|642.82|639.37|634.17|648.37|643.17|634.8|629.6|5932
1662357600000|2022-09-05 06:00:00|639.36|634.16|641|635.8|641.91|636.71|636.71|631.51|5152
1662361200000|2022-09-05 07:00:00|640.95|635.75|637.25|632.05|641.13|635.93|634.1|628.9|5243
1662364800000|2022-09-05 08:00:00|637.24|632.04|634.59|629.39|637.25|632.05|629.4|624.2|4888
1662368400000|2022-09-05 09:00:00|634.54|629.34|633.36|628.16|635.74|630.54|629.95|624.75|4146
1662372000000|2022-09-05 10:00:00|633.46|628.26|628.16|622.96|635.98|630.78|621.6|616.4|4707
1662375600000|2022-09-05 11:00:00|628.08|622.88|627.04|621.84|629.03|623.83|624.08|618.88|4599
1662379200000|2022-09-05 12:00:00|627.05|621.85|630.07|624.87|630.13|624.93|624.51|619.31|4501
1662382800000|2022-09-05 13:00:00|630.02|624.82|631.87|626.67|637.88|632.68|628.46|623.26|5036
1662386400000|2022-09-05 14:00:00|631.85|626.65|637.22|632.02|638.3|633.1|630.59|625.39|4270
1662390000000|2022-09-05 15:00:00|637.27|632.07|638.93|633.73|642.79|637.59|637.17|631.97|5129
1662393600000|2022-09-05 16:00:00|638.94|633.74|641.29|636.09|645.5|640.3|638.91|633.71|4258
1662397200000|2022-09-05 17:00:00|641.43|636.23|638.03|632.83|642.08|636.88|637.19|631.99|3583
1662400800000|2022-09-05 18:00:00|638.02|632.82|636.98|631.78|639.66|634.46|633.12|627.92|4552
1662404400000|2022-09-05 19:00:00|636.97|631.77|635.06|629.86|638.09|632.89|634.64|629.44|3712
1662408000000|2022-09-05 20:00:00|635.05|629.85|650.96|645.76|653.36|648.16|634.67|629.47|4059
1662411600000|2022-09-05 21:00:00|650.89|645.69|651.91|646.71|652.34|647.14|647.01|641.81|3520
1662415200000|2022-09-05 22:00:00|651.9|646.7|660.45|655.25|661.39|656.19|649.12|643.92|4614
1662418800000|2022-09-05 23:00:00|660.44|655.24|660.53|655.33|669.16|663.96|656.02|650.82|6571
1662422400000|2022-09-06 00:00:00|660.52|655.32|672.24|667.04|676.21|671.01|657.73|652.53|6822
1662426000000|2022-09-06 01:00:00|672.27|667.07|660.32|655.12|677.56|672.36|660.04|654.84|6461
1662429600000|2022-09-06 02:00:00|660.35|655.15|660.44|655.24|662.28|657.08|652.6|647.4|6482
1662433200000|2022-09-06 03:00:00|660.45|655.25|658.07|652.87|661.21|656.01|653.37|648.17|4937
1662436800000|2022-09-06 04:00:00|658.14|652.94|655.98|650.78|664.09|658.89|655.23|650.03|5063
1662440400000|2022-09-06 05:00:00|656.02|650.82|659.23|654.03|663.25|658.05|652.73|647.53|5307
1662444000000|2022-09-06 06:00:00|659.26|654.06|660.58|655.38|663.51|658.31|658.77|653.57|5820
1662447600000|2022-09-06 07:00:00|660.55|655.35|653.7|648.5|660.69|655.49|652.81|647.61|6146
1662451200000|2022-09-06 08:00:00|653.81|648.61|654.96|649.76|656.34|651.14|651.17|645.97|5751
1662454800000|2022-09-06 09:00:00|655|649.8|650.26|645.06|655.33|650.13|646.07|640.87|5768
1662458400000|2022-09-06 10:00:00|650.25|645.05|654.82|649.62|655.68|650.48|649.6|644.4|4784
1662462000000|2022-09-06 11:00:00|654.81|649.61|653.23|648.03|657.23|652.03|651.08|645.88|5557
1662465600000|2022-09-06 12:00:00|653.21|648.01|646.1|640.9|657.09|651.89|645.98|640.78|6091
1662469200000|2022-09-06 13:00:00|646.09|640.89|639.66|634.46|649.25|644.05|635.75|630.55|7196
1662472800000|2022-09-06 14:00:00|639.73|634.53|643.23|638.03|644.98|639.78|633.85|628.65|7668
1662476400000|2022-09-06 15:00:00|643.21|638.01|644.87|639.67|646.92|641.72|640.16|634.96|7398
1662480000000|2022-09-06 16:00:00|644.91|639.71|640.77|635.57|645.35|640.15|637.62|632.42|6726
1662483600000|2022-09-06 17:00:00|640.8|635.6|607.46|602.26|641.1|635.9|602.92|597.72|9050
1662487200000|2022-09-06 18:00:00|607.38|602.18|595.85|590.65|607.4|602.2|593.24|588.04|8209
1662490800000|2022-09-06 19:00:00|595.83|590.63|590.22|585.02|598.93|593.73|589|583.8|7535
1662494400000|2022-09-06 20:00:00|590.31|585.11|592.94|587.74|594.26|589.06|581.23|576.03|6663
1662498000000|2022-09-06 21:00:00|593.03|587.83|589.55|584.35|593.54|588.34|588.63|583.43|4107
1662501600000|2022-09-06 22:00:00|589.6|584.4|591.13|585.93|593.14|587.94|587.26|582.06|4090
1662505200000|2022-09-06 23:00:00|591.09|585.89|585.62|580.42|594.29|589.09|584.63|579.43|5646
1662508800000|2022-09-07 00:00:00|585.63|580.43|592.38|587.18|592.81|587.61|579.7|574.5|6989
1662512400000|2022-09-07 01:00:00|592.43|587.23|585.87|580.67|592.43|587.23|581.56|576.36|5433
1662516000000|2022-09-07 02:00:00|585.84|580.64|578.14|572.94|587.18|581.98|573.64|568.44|6541
1662519600000|2022-09-07 03:00:00|578.11|572.91|585.24|580.04|585.35|580.15|578.09|572.89|5339
1662523200000|2022-09-07 04:00:00|585.3|580.1|587.62|582.42|588.12|582.92|581.11|575.91|4781
1662526800000|2022-09-07 05:00:00|587.63|582.43|585.9|580.7|588.22|583.02|585.12|579.92|4961
1662530400000|2022-09-07 06:00:00|585.93|580.73|587.24|582.04|589.47|584.27|585.05|579.85|5255
1662534000000|2022-09-07 07:00:00|587.26|582.06|589.88|584.68|590.38|585.18|585.89|580.69|5630
1662537600000|2022-09-07 08:00:00|589.87|584.67|591.58|586.38|592.11|586.91|589.11|583.91|4711
1662541200000|2022-09-07 09:00:00|591.59|586.39|588.73|583.53|592.22|587.02|587.66|582.46|5211
1662544800000|2022-09-07 10:00:00|588.74|583.54|588.26|583.06|589.44|584.24|585.8|580.6|4570
1662548400000|2022-09-07 11:00:00|588.23|583.03|588.44|583.24|590.92|585.72|585.12|579.92|5472
1662552000000|2022-09-07 12:00:00|588.43|583.23|588.88|583.68|589.43|584.23|582.6|577.4|6658
1662555600000|2022-09-07 13:00:00|588.86|583.66|595.09|589.89|599.2|594|588.81|583.61|8061
1662559200000|2022-09-07 14:00:00|595.08|589.88|598.96|593.76|600.13|594.93|593.33|588.13|7254
1662562800000|2022-09-07 15:00:00|598.97|593.77|598.13|592.93|600.4|595.2|595.6|590.4|5891
1662566400000|2022-09-07 16:00:00|598.1|592.9|597.15|591.95|601.92|596.72|594.9|589.7|6769
1662570000000|2022-09-07 17:00:00|597.17|591.97|603.14|597.94|604.52|599.32|595.63|590.43|7017
1662573600000|2022-09-07 18:00:00|603.15|597.95|602.92|597.72|605.56|600.36|598.7|593.5|7411
1662577200000|2022-09-07 19:00:00|602.85|597.65|603.1|597.9|606.15|600.95|601.84|596.64|7219
1662580800000|2022-09-07 20:00:00|603.03|597.83|621.54|616.34|625.62|620.42|602.86|597.66|8031
1662584400000|2022-09-07 21:00:00|621.53|616.33|618.93|613.73|624.45|619.25|616.28|611.08|5315
1662588000000|2022-09-07 22:00:00|619.16|613.96|617.1|611.9|621.88|616.68|616.27|611.07|5666
1662591600000|2022-09-07 23:00:00|617.01|611.81|614.13|608.93|620.23|615.03|612.05|606.85|6100
1662595200000|2022-09-08 00:00:00|614.15|608.95|615.3|610.1|619.93|614.73|609.78|604.58|6846
1662598800000|2022-09-08 01:00:00|615.28|610.08|609.46|604.26|616.48|611.28|607.62|602.42|6522
1662602400000|2022-09-08 02:00:00|609.47|604.27|615.23|610.03|617.02|611.82|609.34|604.14|5551
1662606000000|2022-09-08 03:00:00|615.19|609.99|613.14|607.94|616.31|611.11|611.09|605.89|5251
1662609600000|2022-09-08 04:00:00|613.16|607.96|613.26|608.06|618.65|613.45|610.67|605.47|5943
1662613200000|2022-09-08 05:00:00|613.28|608.08|611.38|606.18|614.4|609.2|609.95|604.75|5996
1662616800000|2022-09-08 06:00:00|611.37|606.17|612.35|607.15|618.23|613.03|610.28|605.08|6809
1662620400000|2022-09-08 07:00:00|612.23|607.03|608.13|602.93|616.15|610.95|600.96|595.76|7960
1662624000000|2022-09-08 08:00:00|608.12|602.92|612.85|607.65|613.46|608.26|606.53|601.33|6521
1662627600000|2022-09-08 09:00:00|612.89|607.69|610.18|604.98|613.08|607.88|607.94|602.74|5282
1662631200000|2022-09-08 10:00:00|610.21|605.01|615.83|610.63|617.17|611.97|607.97|602.77|6679
1662634800000|2022-09-08 11:00:00|615.84|610.64|613.1|607.9|619.88|614.68|612.73|607.53|6209
1662638400000|2022-09-08 12:00:00|613.13|607.93|603.86|598.66|616.42|611.22|602.79|597.59|7702
1662642000000|2022-09-08 13:00:00|603.85|598.65|613.96|608.76|619.46|614.26|597.78|592.58|8958
1662645600000|2022-09-08 14:00:00|613.97|608.77|622.4|617.2|622.64|617.44|606.86|601.66|8667
1662649200000|2022-09-08 15:00:00|622.41|617.21|613.74|608.54|623.83|618.63|611.84|606.64|7576
1662652800000|2022-09-08 16:00:00|613.59|608.39|609.22|604.02|614.49|609.29|602.71|597.51|8253
1662656400000|2022-09-08 17:00:00|609.21|604.01|615.26|610.06|619.39|614.19|605.49|600.29|7818
1662660000000|2022-09-08 18:00:00|615.2|610|617.69|612.49|618.24|613.04|610.13|604.93|7596
1662663600000|2022-09-08 19:00:00|617.66|612.46|627.33|622.13|627.55|622.35|613.54|608.34|7329
1662667200000|2022-09-08 20:00:00|627.32|622.12|625.29|620.09|628.55|623.35|622.5|617.3|6887
1662670800000|2022-09-08 21:00:00|625.28|620.08|622.32|617.12|625.36|620.16|620.12|614.92|4458
1662674400000|2022-09-08 22:00:00|622.31|617.11|620.07|614.87|622.55|617.35|618.93|613.73|4589
1662678000000|2022-09-08 23:00:00|620.06|614.86|619.87|614.67|622.32|617.12|616.08|610.88|5619
1662681600000|2022-09-09 00:00:00|619.96|614.76|623.65|618.45|629.35|624.15|619.53|614.33|7229
1662685200000|2022-09-09 01:00:00|623.66|618.46|622.76|617.56|628.19|622.99|622.72|617.52|5712
1662688800000|2022-09-09 02:00:00|622.63|617.43|624.91|619.71|627.78|622.58|622.02|616.82|5907
1662692400000|2022-09-09 03:00:00|624.95|619.75|637.08|631.88|638.7|633.5|623.9|618.7|6849
1662696000000|2022-09-09 04:00:00|637.04|631.84|645.61|640.41|649.95|644.75|635.26|630.06|8401
1662699600000|2022-09-09 05:00:00|645.58|640.38|655.79|650.59|657.36|652.16|644.29|639.09|7993
1662703200000|2022-09-09 06:00:00|655.77|650.57|651.39|646.19|658.22|653.02|650.18|644.98|7520
1662706800000|2022-09-09 07:00:00|651.42|646.22|649.05|643.85|653.21|648.01|647.11|641.91|7056
1662710400000|2022-09-09 08:00:00|649.03|643.83|656.06|650.86|660.03|654.83|649.01|643.81|7292
1662714000000|2022-09-09 09:00:00|656.01|650.81|658.23|653.03|659.43|654.23|651.77|646.57|7229
1662717600000|2022-09-09 10:00:00|658.18|652.98|667.52|662.32|668.52|663.32|655.63|650.43|7616
1662721200000|2022-09-09 11:00:00|667.37|662.17|664.28|659.08|668.28|663.08|662.11|656.91|7373
1662724800000|2022-09-09 12:00:00|664.21|659.01|663.44|658.24|673.62|668.42|663.3|658.1|7786
1662728400000|2022-09-09 13:00:00|663.5|658.3|661.84|656.64|664.41|659.21|655.78|650.58|8104
1662732000000|2022-09-09 14:00:00|661.82|656.62|667.28|662.08|667.45|662.25|660.08|654.88|7732
1662735600000|2022-09-09 15:00:00|667.3|662.1|663.48|658.28|670.48|665.28|659.96|654.76|8115
1662739200000|2022-09-09 16:00:00|663.45|658.25|660.15|654.95|664.44|659.24|655.11|649.91|7924
1662742800000|2022-09-09 17:00:00|660.12|654.92|640.77|635.57|661.08|655.88|640.13|634.93|6661
1662746400000|2022-09-09 18:00:00|640.71|635.51|643.4|638.2|644.33|639.13|638.84|633.64|6746
1662750000000|2022-09-09 19:00:00|643.42|638.22|646.16|640.96|647.11|641.91|641.19|635.99|6479
1662753600000|2022-09-09 20:00:00|646.18|640.98|652.28|647.08|656.27|651.07|644.78|639.58|4919
1662793200000|2022-09-10 07:00:00|667.66|662.46|652.86|647.66|668.49|663.29|649.33|644.13|4802
1662796800000|2022-09-10 08:00:00|652.91|647.71|654.84|649.64|661.11|655.91|651.62|646.42|4814
1662800400000|2022-09-10 09:00:00|654.81|649.61|658.13|652.93|661.09|655.89|654.42|649.22|3663
1662804000000|2022-09-10 10:00:00|658.15|652.95|658.09|652.89|659.26|654.06|653.03|647.83|3688
1662807600000|2022-09-10 11:00:00|658.07|652.87|658.93|653.73|660.68|655.48|655.37|650.17|3064
1662811200000|2022-09-10 12:00:00|658.94|653.74|660.61|655.41|665.35|660.15|654.25|649.05|4867
1662814800000|2022-09-10 13:00:00|660.63|655.43|651.65|646.45|663.39|658.19|649.9|644.7|4719
1662818400000|2022-09-10 14:00:00|651.66|646.46|652.27|647.07|656.42|651.22|650.72|645.52|4280
1662822000000|2022-09-10 15:00:00|652.32|647.12|652.97|647.77|657.13|651.93|651.04|645.84|4461
1662825600000|2022-09-10 16:00:00|652.96|647.76|658.85|653.65|661.26|656.06|650|644.8|4903
1662829200000|2022-09-10 17:00:00|658.82|653.62|655.87|650.67|660.34|655.14|653.42|648.22|4168
1662832800000|2022-09-10 18:00:00|655.84|650.64|658.27|653.07|659.39|654.19|655.22|650.02|4285
1662836400000|2022-09-10 19:00:00|658.34|653.14|657.48|652.28|659|653.8|656.45|651.25|4097
1662840000000|2022-09-10 20:00:00|657.51|652.31|656.93|651.73|658.92|653.72|654.75|649.55|4358
1662843600000|2022-09-10 21:00:00|656.86|651.66|658.6|653.4|664.32|659.12|655.83|650.63|3670
1662847200000|2022-09-10 22:00:00|658.61|653.41|669.86|664.66|674.33|669.13|658.61|653.41|5106
1662850800000|2022-09-10 23:00:00|669.81|664.61|670.01|664.81|674.89|669.69|668.33|663.13|4867
1662854400000|2022-09-11 00:00:00|670.03|664.83|670.2|665|675.65|670.45|668.57|663.37|4692
1662858000000|2022-09-11 01:00:00|670.21|665.01|658.65|653.45|674|668.8|657.32|652.12|4065
1662861600000|2022-09-11 02:00:00|658.67|653.47|659.08|653.88|662.31|657.11|655.92|650.72|3745
1662865200000|2022-09-11 03:00:00|659.21|654.01|660.18|654.98|666.24|661.04|657.92|652.72|3990
1662868800000|2022-09-11 04:00:00|660.24|655.04|658.29|653.09|661.48|656.28|657.89|652.69|3355
1662872400000|2022-09-11 05:00:00|658.27|653.07|656.38|651.18|659.61|654.41|654.69|649.49|3704
1662876000000|2022-09-11 06:00:00|656.4|651.2|654.94|649.74|659.3|654.1|647.11|641.91|4282
1662879600000|2022-09-11 07:00:00|654.93|649.73|658.81|653.61|658.81|653.61|652.86|647.66|3499
1662883200000|2022-09-11 08:00:00|658.8|653.6|658.07|652.87|659.94|654.74|654.43|649.23|3778
1662886800000|2022-09-11 09:00:00|658.18|652.98|656.35|651.15|658.52|653.32|655.22|650.02|3201
1662890400000|2022-09-11 10:00:00|656.33|651.13|654.65|649.45|656.88|651.68|653.45|648.25|3503
1662894000000|2022-09-11 11:00:00|654.59|649.39|658.23|653.03|661.01|655.81|654.13|648.93|3824
1662897600000|2022-09-11 12:00:00|658.26|653.06|658.03|652.83|659.22|654.02|653.93|648.73|4034
1662901200000|2022-09-11 13:00:00|658|652.8|659.92|654.72|660.17|654.97|654.09|648.89|3902
1662904800000|2022-09-11 14:00:00|659.97|654.77|657.09|651.89|660.73|655.53|653.78|648.58|4011
1662908400000|2022-09-11 15:00:00|657.07|651.87|666.51|661.31|667.82|662.62|655.91|650.71|4373
1662912000000|2022-09-11 16:00:00|666.56|661.36|666.36|661.16|672.02|666.82|663.21|658.01|4643
1662915600000|2022-09-11 17:00:00|666.35|661.15|665.1|659.9|670.24|665.04|664.89|659.69|5426
1662919200000|2022-09-11 18:00:00|665.12|659.92|659.09|653.89|665.12|659.92|658.15|652.95|3643
1662922800000|2022-09-11 19:00:00|659.12|653.92|657.9|651.2|660.65|655.45|654.25|647.85|3851
1662926400000|2022-09-11 20:00:00|657.89|651.19|652.46|645.76|659.22|652.52|646.99|640.29|5313
1662930000000|2022-09-11 21:00:00|652.51|645.81|642.84|637.64|654.24|648.02|639.34|634.14|5018
1662933600000|2022-09-11 22:00:00|642.86|637.66|650.09|644.89|651.23|646.03|642.83|637.63|2937