1580774400000|2020-02-04 00:00:00|1776.78|1775.28|1780.07|1778.57|1781.53|1780.03|1776.44|1774.94|0
1580778000000|2020-02-04 01:00:00|1780.06|1778.56|1786.83|1785.33|1787.32|1785.82|1779.64|1778.14|0
1580781600000|2020-02-04 02:00:00|1786.84|1785.34|1785.59|1784.09|1786.86|1785.36|1784.17|1782.67|0
1580785200000|2020-02-04 03:00:00|1785.58|1784.08|1788.96|1787.46|1790.42|1788.92|1784.21|1782.71|0
1580788800000|2020-02-04 04:00:00|1788.98|1787.48|1789.33|1787.83|1791.3|1789.8|1788.47|1786.97|0
1580792400000|2020-02-04 05:00:00|1789.34|1787.84|1790.75|1789.25|1791.87|1790.37|1789.15|1787.65|0
1580796000000|2020-02-04 06:00:00|1790.8|1789.3|1793.53|1792.03|1794.52|1793.02|1790.72|1789.22|0
1580799600000|2020-02-04 07:00:00|1793.52|1792.02|1793.89|1792.39|1794.03|1792.53|1790.31|1788.81|134
1580803200000|2020-02-04 08:00:00|1793.77|1792.27|1800.71|1800.21|1800.97|1800.47|1790.47|1789.97|26879
1580806800000|2020-02-04 09:00:00|1800.46|1799.96|1804.71|1804.21|1805.46|1804.96|1798.33|1797.83|9841
1580810400000|2020-02-04 10:00:00|1804.83|1804.33|1803.96|1803.46|1804.96|1804.46|1802.71|1802.21|7109
1580814000000|2020-02-04 11:00:00|1804.21|1803.71|1803.96|1803.46|1806.46|1805.96|1802.46|1801.96|6226
1580817600000|2020-02-04 12:00:00|1804.08|1803.58|1810.04|1809.54|1810.54|1810.04|1802.96|1802.46|8412
1580821200000|2020-02-04 13:00:00|1809.91|1809.41|1811.54|1811.04|1812.29|1811.79|1807.79|1807.29|9144
1580824800000|2020-02-04 14:00:00|1811.66|1811.16|1814.54|1814.04|1815.04|1814.54|1807.66|1807.16|17287
1580828400000|2020-02-04 15:00:00|1814.79|1814.29|1815.91|1815.41|1817.41|1816.91|1812.28|1811.78|18693
1580832000000|2020-02-04 16:00:00|1815.66|1815.16|1820.28|1818.78|1823.41|1821.91|1814.91|1814.41|14876
1580835600000|2020-02-04 17:00:00|1820.26|1818.76|1821.37|1819.87|1822.44|1820.94|1819.8|1818.3|0
1580839200000|2020-02-04 18:00:00|1821.39|1819.89|1819.31|1817.81|1821.42|1819.92|1817.27|1815.77|0
1580842800000|2020-02-04 19:00:00|1819.3|1817.8|1819.21|1817.71|1820.21|1818.71|1818.27|1816.77|0
1580846400000|2020-02-04 20:00:00|1819.2|1817.7|1817.37|1815.87|1820.14|1818.64|1816.43|1814.93|0
1580850000000|2020-02-04 21:00:00|1817.35|1815.85|1819.64|1818.14|1820.9|1819.4|1815.89|1814.39|0
1580853600000|2020-02-04 22:00:00|1819.52|1818.02|1819.56|1818.06|1820.13|1818.63|1819.24|1817.74|0
1580857200000|2020-02-04 23:00:00|1819.54|1818.04|1816.23|1814.73|1819.93|1818.43|1815.7|1814.2|0
1580860800000|2020-02-05 00:00:00|1816.21|1814.71|1813.85|1812.35|1818.59|1817.09|1813.2|1811.7|0
1580864400000|2020-02-05 01:00:00|1813.91|1812.41|1816.55|1815.05|1816.58|1815.08|1811.43|1809.93|0
1580868000000|2020-02-05 02:00:00|1816.54|1815.04|1814.8|1813.3|1816.54|1815.04|1814.8|1813.3|0
1580871600000|2020-02-05 03:00:00|1814.82|1813.32|1815.46|1813.96|1815.96|1814.46|1813.63|1812.13|0
1580875200000|2020-02-05 04:00:00|1815.44|1813.94|1816.45|1814.95|1816.89|1815.39|1815.44|1813.94|0
1580878800000|2020-02-05 05:00:00|1816.48|1814.98|1812.6|1811.1|1816.89|1815.39|1812.06|1810.56|0
1580882400000|2020-02-05 06:00:00|1812.61|1811.11|1814.69|1813.19|1815.66|1814.16|1812.15|1810.65|0
1580886000000|2020-02-05 07:00:00|1814.58|1813.08|1819.82|1818.32|1822.28|1820.78|1814.28|1812.78|249
1580889600000|2020-02-05 08:00:00|1819.69|1818.19|1835.79|1835.29|1836.29|1835.79|1817.91|1817.41|36690
1580893200000|2020-02-05 09:00:00|1835.54|1835.04|1842.79|1842.29|1843.66|1843.16|1835.04|1834.54|19282
1580896800000|2020-02-05 10:00:00|1842.91|1842.41|1844.41|1843.91|1845.54|1845.04|1841.29|1840.79|9766
1580900400000|2020-02-05 11:00:00|1844.54|1844.04|1844.79|1844.29|1849.79|1849.29|1842.91|1842.41|13551
1580904000000|2020-02-05 12:00:00|1844.91|1844.41|1847.29|1846.79|1849.54|1849.04|1844.54|1844.04|7620
1580907600000|2020-02-05 13:00:00|1847.16|1846.66|1852.35|1851.85|1854.1|1853.6|1847.04|1846.54|10565
1580911200000|2020-02-05 14:00:00|1852.1|1851.6|1849.47|1848.97|1854.35|1853.85|1848.35|1847.85|17303
1580914800000|2020-02-05 15:00:00|1849.6|1849.1|1847.25|1846.75|1851.85|1851.35|1844|1843.5|20179
1580918400000|2020-02-05 16:00:00|1847.37|1846.87|1847.51|1846.01|1848.12|1846.87|1844|1843.5|19462
1580922000000|2020-02-05 17:00:00|1847.5|1846|1847.38|1845.88|1849.41|1847.91|1847.05|1845.55|0
1580925600000|2020-02-05 18:00:00|1847.36|1845.86|1849|1847.5|1849.56|1848.06|1846.76|1845.26|0
1580929200000|2020-02-05 19:00:00|1848.99|1847.49|1850.72|1849.22|1850.75|1849.25|1847.6|1846.1|0
1580932800000|2020-02-05 20:00:00|1850.74|1849.24|1850.09|1848.59|1852.56|1851.06|1849.5|1848|0
1580936400000|2020-02-05 21:00:00|1850.07|1848.57|1851.45|1849.95|1852.68|1851.18|1848.8|1847.3|0
1580940000000|2020-02-05 22:00:00|1851.37|1849.87|1851.76|1850.26|1851.8|1850.3|1851.1|1849.6|0
1580943600000|2020-02-05 23:00:00|1851.88|1850.38|1850.75|1849.25|1853.07|1851.57|1850.36|1848.86|0
1580947200000|2020-02-06 00:00:00|1850.72|1849.22|1848.81|1847.31|1851.48|1849.98|1848.2|1846.7|0
1580950800000|2020-02-06 01:00:00|1848.79|1847.29|1851.25|1849.75|1854.11|1852.61|1848.76|1847.26|0
1580954400000|2020-02-06 02:00:00|1851.26|1849.76|1854.3|1852.8|1854.3|1852.8|1851.26|1849.76|0
1580958000000|2020-02-06 03:00:00|1854.28|1852.78|1853.84|1852.34|1854.8|1853.3|1852.87|1851.37|0
1580961600000|2020-02-06 04:00:00|1853.83|1852.33|1859.35|1857.85|1859.35|1857.85|1852.92|1851.42|0
1580965200000|2020-02-06 05:00:00|1859.33|1857.83|1858.58|1857.08|1859.99|1858.49|1857.43|1855.93|0
1580968800000|2020-02-06 06:00:00|1858.57|1857.07|1859.06|1857.56|1860.87|1859.37|1858.1|1856.6|0
1580972400000|2020-02-06 07:00:00|1858.95|1857.45|1859.83|1858.33|1859.88|1858.38|1856.7|1855.2|166
1580976000000|2020-02-06 08:00:00|1859.76|1858.26|1861.63|1861.13|1864.5|1864|1858.75|1858.02|22055
1580979600000|2020-02-06 09:00:00|1861.51|1861.01|1854.26|1853.76|1862.26|1861.76|1851.51|1851.01|13222
1580983200000|2020-02-06 10:00:00|1854.13|1853.63|1849.76|1849.26|1855.01|1854.51|1849.26|1848.76|8575
1580986800000|2020-02-06 11:00:00|1849.63|1849.13|1851.76|1851.26|1853.13|1852.63|1848.76|1848.26|7168
1580990400000|2020-02-06 12:00:00|1851.63|1851.13|1849.41|1848.91|1851.63|1851.13|1848.41|1847.91|6308
1580994000000|2020-02-06 13:00:00|1849.16|1848.66|1849.66|1849.16|1851.16|1850.66|1848.03|1847.53|5176
1580997600000|2020-02-06 14:00:00|1849.78|1849.28|1849.66|1849.16|1851.16|1850.66|1844.16|1843.66|14490
1581001200000|2020-02-06 15:00:00|1849.91|1849.41|1851.9|1851.4|1853.53|1853.03|1848.91|1848.41|12885
1581004800000|2020-02-06 16:00:00|1852.03|1851.53|1853.26|1851.76|1854.78|1853.4|1850.78|1850.28|10565
1581008400000|2020-02-06 17:00:00|1853.15|1851.65|1855.44|1853.94|1855.46|1853.96|1852.81|1851.31|0
1581012000000|2020-02-06 18:00:00|1855.46|1853.96|1854.81|1853.31|1855.88|1854.38|1853.77|1852.27|0
1581015600000|2020-02-06 19:00:00|1854.82|1853.32|1853.51|1852.01|1855.78|1854.28|1853.51|1852.01|0
1581019200000|2020-02-06 20:00:00|1853.49|1851.99|1854.15|1852.65|1854.34|1852.84|1852.1|1850.6|0
1581022800000|2020-02-06 21:00:00|1854.03|1852.53|1856.08|1854.58|1856.08|1854.58|1852.91|1851.41|0
1581026400000|2020-02-06 22:00:00|1856.06|1854.56|1856.18|1854.68|1856.71|1855.21|1855.86|1854.36|0
1581030000000|2020-02-06 23:00:00|1856.29|1854.79|1856.52|1855.02|1856.91|1855.41|1855.64|1854.14|0
1581033600000|2020-02-07 00:00:00|1856.54|1855.04|1850.35|1848.85|1856.91|1855.41|1848.44|1846.94|0
1581037200000|2020-02-07 01:00:00|1850.36|1848.86|1849.98|1848.48|1851.86|1850.36|1848.09|1846.59|0
1581040800000|2020-02-07 02:00:00|1850.09|1848.59|1849.73|1848.23|1852.07|1850.57|1849.28|1847.78|0
1581044400000|2020-02-07 03:00:00|1849.74|1848.24|1850.7|1849.2|1850.7|1849.2|1849.51|1848.01|0
1581048000000|2020-02-07 04:00:00|1850.71|1849.21|1850.19|1848.69|1851.13|1849.63|1849.75|1848.25|0
1581051600000|2020-02-07 05:00:00|1850.18|1848.68|1849.66|1848.16|1850.62|1849.12|1849.08|1847.58|0
1581055200000|2020-02-07 06:00:00|1849.64|1848.14|1852.65|1851.15|1853.66|1852.16|1848.73|1847.23|0
1581058800000|2020-02-07 07:00:00|1852.76|1851.26|1850.12|1848.62|1854.82|1853.32|1848.53|1847.03|209
1581062400000|2020-02-07 08:00:00|1850.45|1848.95|1853.08|1852.58|1856.53|1856.03|1849.03|1848.53|19378
1581066000000|2020-02-07 09:00:00|1853.21|1852.71|1844.46|1843.96|1853.46|1852.96|1843.96|1843.46|9113
1581069600000|2020-02-07 10:00:00|1844.21|1843.71|1844.46|1843.96|1847.71|1847.21|1842.21|1841.71|9894
1581073200000|2020-02-07 11:00:00|1844.21|1843.71|1846.71|1846.21|1848.46|1847.96|1843.58|1843.08|5141
1581076800000|2020-02-07 12:00:00|1846.58|1846.08|1843.77|1843.27|1848.46|1847.96|1843.27|1842.77|3682
1581080400000|2020-02-07 13:00:00|1843.52|1843.02|1844.77|1844.27|1850.27|1849.77|1841.77|1841.27|9737
1581084000000|2020-02-07 14:00:00|1844.64|1844.14|1843.64|1843.14|1848.39|1847.89|1842.02|1841.52|15046
1581087600000|2020-02-07 15:00:00|1843.77|1843.27|1850.43|1849.93|1851.31|1850.81|1842.77|1842.27|12156
1581091200000|2020-02-07 16:00:00|1850.31|1849.81|1849.59|1848.09|1851.93|1850.81|1848.06|1846.56|7611
1581094800000|2020-02-07 17:00:00|1849.47|1847.97|1849.68|1848.18|1850.7|1849.2|1848.69|1847.19|3
1581098400000|2020-02-07 18:00:00|1849.66|1848.16|1846.39|1844.89|1849.68|1848.18|1846.39|1844.89|0
1581102000000|2020-02-07 19:00:00|1846.38|1844.88|1845.5|1844|1846.39|1844.89|1843.86|1842.36|0
1581105600000|2020-02-07 20:00:00|1845.51|1844.01|1845.4|1843.9|1846.89|1845.39|1843.91|1842.41|0
1581109200000|2020-02-07 21:00:00|1845.42|1843.92|1843.35|1841.85|1845.82|1844.32|1843.13|1841.63|0
1581289200000|2020-02-09 23:00:00|1844.4|1842.9|1837.94|1836.44|1846.57|1845.07|1833.96|1832.46|0
1581292800000|2020-02-10 00:00:00|1837.96|1836.46|1841.11|1839.61|1842.06|1840.56|1837.96|1836.46|0
1581296400000|2020-02-10 01:00:00|1841.12|1839.62|1846.11|1844.61|1848.05|1846.55|1840.12|1838.62|0
1581300000000|2020-02-10 02:00:00|1846.12|1844.62|1849.47|1847.97|1850.9|1849.4|1845.7|1844.2|0
1581303600000|2020-02-10 03:00:00|1849.49|1847.99|1847.14|1845.64|1849.98|1848.48|1847.14|1845.64|0
1581307200000|2020-02-10 04:00:00|1847.15|1845.65|1844.93|1843.43|1847.64|1846.14|1844.87|1843.37|0
1581310800000|2020-02-10 05:00:00|1844.94|1843.44|1847.67|1846.17|1848.18|1846.68|1844.9|1843.4|0
1581314400000|2020-02-10 06:00:00|1847.66|1846.16|1850.4|1848.9|1850.86|1849.36|1846.8|1845.3|0
1581318000000|2020-02-10 07:00:00|1850.51|1849.01|1848.36|1846.86|1851.53|1850.03|1847.49|1845.99|105
1581321600000|2020-02-10 08:00:00|1848.34|1846.84|1852.76|1852.26|1855.81|1855.31|1843.56|1843.06|18231
1581325200000|2020-02-10 09:00:00|1853.01|1852.51|1854.51|1854.01|1857.26|1856.76|1852.13|1851.63|6828
1581328800000|2020-02-10 10:00:00|1854.38|1853.88|1856.01|1855.51|1856.88|1856.38|1852.26|1851.76|6359
1581332400000|2020-02-10 11:00:00|1856.13|1855.63|1856.88|1856.38|1858.76|1858.26|1854.76|1854.26|4317
1581336000000|2020-02-10 12:00:00|1857.01|1856.51|1854.76|1854.26|1857.01|1856.51|1854.01|1853.51|3511
1581339600000|2020-02-10 13:00:00|1854.88|1854.38|1857.76|1857.26|1858.26|1857.76|1852.76|1852.26|5050
1581343200000|2020-02-10 14:00:00|1857.88|1857.38|1858.38|1857.88|1861.26|1860.76|1855.13|1854.63|12794
1581346800000|2020-02-10 15:00:00|1858.26|1857.76|1856.81|1856.31|1860.51|1860.01|1856.06|1855.56|9307
1581350400000|2020-02-10 16:00:00|1856.93|1856.43|1858.43|1856.93|1859.64|1858.14|1855.06|1854.56|7326
1581354000000|2020-02-10 17:00:00|1858.41|1856.91|1857|1855.5|1858.43|1856.93|1856.04|1854.54|0
1581357600000|2020-02-10 18:00:00|1857.01|1855.51|1857.09|1855.59|1858.03|1856.53|1856.55|1855.05|0
1581361200000|2020-02-10 19:00:00|1857.08|1855.58|1859.34|1857.84|1859.35|1857.85|1856.13|1854.63|0
1581364800000|2020-02-10 20:00:00|1859.32|1857.82|1863.31|1861.81|1863.58|1862.08|1859.32|1857.82|0
1581368400000|2020-02-10 21:00:00|1863.74|1862.24|1864.56|1863.06|1864.86|1863.36|1863.07|1861.57|0
1581372000000|2020-02-10 22:00:00|1864.52|1863.02|1864.3|1862.8|1864.77|1863.27|1864.22|1862.72|0
1581375600000|2020-02-10 23:00:00|1864.21|1862.71|1863.89|1862.39|1864.67|1863.17|1863.16|1861.66|0
1581379200000|2020-02-11 00:00:00|1863.91|1862.41|1867.87|1866.37|1868.47|1866.97|1863.04|1861.54|0
1581382800000|2020-02-11 01:00:00|1867.86|1866.36|1871.3|1869.8|1871.35|1869.85|1867.56|1866.06|0
1581386400000|2020-02-11 02:00:00|1871.25|1869.75|1871.79|1870.29|1873.21|1871.71|1870.86|1869.36|0
1581390000000|2020-02-11 03:00:00|1871.78|1870.28|1871.7|1870.2|1872.26|1870.76|1870.78|1869.28|0
1581393600000|2020-02-11 04:00:00|1871.68|1870.18|1871.71|1870.21|1871.73|1870.23|1870.78|1869.28|0
1581397200000|2020-02-11 05:00:00|1871.7|1870.2|1872.61|1871.11|1873.07|1871.57|1870.78|1869.28|0
1581400800000|2020-02-11 06:00:00|1872.66|1871.16|1872.67|1871.17|1873.2|1871.7|1870.99|1869.49|0
1581404400000|2020-02-11 07:00:00|1872.65|1871.15|1869.98|1868.48|1872.65|1871.15|1868.81|1867.31|175
1581408000000|2020-02-11 08:00:00|1869.97|1868.47|1871.7|1871.2|1876.81|1876.31|1869.43|1868.01|26141
1581411600000|2020-02-11 09:00:00|1871.45|1870.95|1871.95|1871.45|1872.2|1871.7|1866.7|1866.2|12798
1581415200000|2020-02-11 10:00:00|1872.2|1871.7|1875.2|1874.7|1875.95|1875.45|1871.95|1871.45|7100
1581418800000|2020-02-11 11:00:00|1875.32|1874.82|1874.45|1873.95|1876.32|1875.82|1873.45|1872.95|5643
1581422400000|2020-02-11 12:00:00|1874.32|1873.82|1875.68|1875.18|1876.31|1875.81|1873.95|1873.45|4341
1581426000000|2020-02-11 13:00:00|1875.81|1875.31|1877.81|1877.31|1878.43|1877.93|1875.56|1875.06|5173
1581429600000|2020-02-11 14:00:00|1877.68|1877.18|1880.31|1879.81|1881.56|1881.06|1877.31|1876.81|9774
1581433200000|2020-02-11 15:00:00|1880.56|1880.06|1882.74|1882.24|1884.36|1883.86|1880.56|1880.06|10763
1581436800000|2020-02-11 16:00:00|1882.86|1882.36|1886.29|1884.79|1888.11|1886.61|1882.36|1881.86|14241
1581440400000|2020-02-11 17:00:00|1886.31|1884.81|1886.29|1884.79|1886.91|1885.41|1885.28|1883.78|0
1581444000000|2020-02-11 18:00:00|1886.28|1884.78|1882.93|1881.43|1886.29|1884.79|1881.95|1880.45|0
1581447600000|2020-02-11 19:00:00|1882.94|1881.44|1882.29|1880.79|1883.8|1882.3|1880.48|1878.98|0
1581451200000|2020-02-11 20:00:00|1882.31|1880.81|1882.87|1881.37|1883.18|1881.68|1879.37|1877.87|0
1581454800000|2020-02-11 21:00:00|1883.28|1881.78|1884.2|1882.7|1884.61|1883.11|1883.04|1881.54|0
1581458400000|2020-02-11 22:00:00|1884.16|1882.66|1884.38|1882.88|1884.46|1882.96|1883.93|1882.43|0
1581462000000|2020-02-11 23:00:00|1884.52|1883.02|1885.1|1883.6|1885.97|1884.47|1884.42|1882.92|0
1581465600000|2020-02-12 00:00:00|1885.15|1883.65|1882.19|1880.69|1885.97|1884.47|1881.18|1879.68|0
1581469200000|2020-02-12 01:00:00|1882.17|1880.67|1883.54|1882.04|1884.43|1882.93|1882.11|1880.61|0
1581472800000|2020-02-12 02:00:00|1883.53|1882.03|1884.24|1882.74|1885.18|1883.68|1883.39|1881.89|0
1581476400000|2020-02-12 03:00:00|1884.3|1882.8|1885.45|1883.95|1886.12|1884.62|1884.23|1882.73|0
1581480000000|2020-02-12 04:00:00|1885.24|1883.74|1886.6|1885.1|1887.04|1885.54|1885.22|1883.72|0
1581483600000|2020-02-12 05:00:00|1886.59|1885.09|1889.13|1887.63|1889.6|1888.1|1886.57|1885.07|0
1581487200000|2020-02-12 06:00:00|1889.15|1887.65|1888.57|1887.07|1890.34|1888.84|1888.07|1886.57|0
1581490800000|2020-02-12 07:00:00|1888.55|1887.05|1890.74|1889.24|1891.86|1890.36|1887.69|1886.19|211
1581494400000|2020-02-12 08:00:00|1890.85|1889.35|1892.84|1892.34|1893.59|1893.09|1879.74|1879.24|28154
1581498000000|2020-02-12 09:00:00|1893.09|1892.59|1890.09|1889.59|1893.59|1893.09|1887.34|1886.84|8294
1581501600000|2020-02-12 10:00:00|1889.96|1889.46|1887.84|1887.34|1890.34|1889.84|1886.34|1885.84|7552
1581505200000|2020-02-12 11:00:00|1887.96|1887.46|1890.09|1889.59|1892.84|1892.34|1887.34|1886.84|4835
1581508800000|2020-02-12 12:00:00|1889.96|1889.46|1889.77|1889.27|1891.59|1891.09|1887.52|1887.02|5554
1581512400000|2020-02-12 13:00:00|1889.89|1889.39|1889.77|1889.27|1890.77|1890.27|1888.27|1887.77|5419
1581516000000|2020-02-12 14:00:00|1889.89|1889.39|1888.02|1887.52|1892.02|1891.52|1887.52|1887.02|18860
1581519600000|2020-02-12 15:00:00|1888.27|1887.77|1889.45|1888.95|1890.45|1889.95|1887.32|1886.82|14772
1581523200000|2020-02-12 16:00:00|1889.32|1888.82|1892.25|1890.75|1893.2|1891.7|1889.2|1888.15|8460
1581526800000|2020-02-12 17:00:00|1892.26|1890.76|1892.94|1891.44|1893.23|1891.73|1891.7|1890.2|0
1581530400000|2020-02-12 18:00:00|1892.92|1891.42|1893.3|1891.8|1893.32|1891.82|1891.39|1889.89|0
1581534000000|2020-02-12 19:00:00|1893.31|1891.81|1892.85|1891.35|1895.22|1893.72|1892.81|1891.31|0
1581537600000|2020-02-12 20:00:00|1892.87|1891.37|1893.2|1891.7|1894.79|1893.29|1891.45|1889.95|0
1581541200000|2020-02-12 21:00:00|1893.22|1891.72|1894.2|1892.7|1894.86|1893.36|1892.93|1891.43|0
1581544800000|2020-02-12 22:00:00|1894.29|1892.79|1894.5|1893|1894.58|1893.08|1894.12|1892.62|0
1581548400000|2020-02-12 23:00:00|1894.56|1893.06|1888.77|1887.27|1895.69|1894.19|1885.81|1884.31|0
1581552000000|2020-02-13 00:00:00|1888.79|1887.29|1887.85|1886.35|1890.98|1889.48|1887.09|1885.59|0
1581555600000|2020-02-13 01:00:00|1887.84|1886.34|1889.27|1887.77|1891.12|1889.62|1887.6|1886.1|0
1581559200000|2020-02-13 02:00:00|1889.4|1887.9|1890.38|1888.88|1891.08|1889.58|1888.33|1886.83|0
1581562800000|2020-02-13 03:00:00|1890.37|1888.87|1889.21|1887.71|1891.31|1889.81|1889.21|1887.71|0
1581566400000|2020-02-13 04:00:00|1889.23|1887.73|1887.69|1886.19|1890.13|1888.63|1887.69|1886.19|0
1581570000000|2020-02-13 05:00:00|1887.71|1886.21|1888.34|1886.84|1888.79|1887.29|1887.11|1885.61|0
1581573600000|2020-02-13 06:00:00|1888.32|1886.82|1884.83|1883.33|1888.8|1887.3|1884.28|1882.78|0
1581577200000|2020-02-13 07:00:00|1884.84|1883.34|1881.46|1879.96|1885.28|1883.78|1880.57|1879.07|121
1581580800000|2020-02-13 08:00:00|1881.57|1880.07|1877.48|1876.98|1886.95|1886.45|1877.23|1876.73|18933
1581584400000|2020-02-13 09:00:00|1877.35|1876.85|1870.48|1869.98|1878.73|1878.23|1868.85|1868.35|13381
1581588000000|2020-02-13 10:00:00|1870.23|1869.73|1867.98|1867.48|1871.6|1871.1|1864.23|1863.73|12884
1581591600000|2020-02-13 11:00:00|1868.1|1867.6|1871.48|1870.98|1871.98|1871.48|1864.98|1864.48|9223
1581595200000|2020-02-13 12:00:00|1871.6|1871.1|1872.15|1871.65|1872.4|1871.9|1869.15|1868.65|7655
1581598800000|2020-02-13 13:00:00|1872.27|1871.77|1874.4|1873.9|1875.65|1875.15|1871.15|1870.65|7949
1581602400000|2020-02-13 14:00:00|1874.52|1874.02|1873.9|1873.4|1879.15|1878.65|1873.65|1873.15|13902
1581606000000|2020-02-13 15:00:00|1874.15|1873.65|1880.59|1880.09|1880.84|1880.34|1869.9|1869.4|17553
1581609600000|2020-02-13 16:00:00|1880.84|1880.34|1887.21|1885.71|1887.59|1886.09|1879.84|1879.34|9432
1581613200000|2020-02-13 17:00:00|1887.22|1885.72|1884.8|1883.3|1888.62|1887.12|1884.8|1883.3|0
1581616800000|2020-02-13 18:00:00|1884.81|1883.31|1887.28|1885.78|1887.78|1886.28|1883.42|1881.92|0
1581620400000|2020-02-13 19:00:00|1887.27|1885.77|1887.24|1885.74|1888.26|1886.76|1886.2|1884.7|0
1581624000000|2020-02-13 20:00:00|1887.25|1885.75|1883.61|1882.11|1887.72|1886.22|1882.59|1881.09|0
1581627600000|2020-02-13 21:00:00|1883.63|1882.13|1886.01|1884.51|1886.16|1884.66|1883.63|1882.13|0
1581631200000|2020-02-13 22:00:00|1885.93|1884.43|1885.6|1884.1|1886.26|1884.76|1885.52|1884.02|0
1581634800000|2020-02-13 23:00:00|1885.67|1884.17|1883.3|1881.8|1885.83|1884.33|1882.27|1880.77|0
1581638400000|2020-02-14 00:00:00|1883.32|1881.82|1884.75|1883.25|1884.77|1883.27|1881.24|1879.74|0
1581642000000|2020-02-14 01:00:00|1884.77|1883.27|1886.5|1885|1886.75|1885.25|1883.36|1881.86|0
1581645600000|2020-02-14 02:00:00|1886.56|1885.06|1889.29|1887.79|1889.29|1887.79|1885.54|1884.04|0
1581649200000|2020-02-14 03:00:00|1889.3|1887.8|1887.71|1886.21|1890.81|1889.31|1887.69|1886.19|0
1581652800000|2020-02-14 04:00:00|1887.7|1886.2|1885.87|1884.37|1887.8|1886.3|1885.87|1884.37|0
1581656400000|2020-02-14 05:00:00|1885.85|1884.35|1885.82|1884.32|1886.77|1885.27|1884.92|1883.42|0
1581660000000|2020-02-14 06:00:00|1885.84|1884.34|1885.88|1884.38|1886.31|1884.81|1883.95|1882.45|0
1581663600000|2020-02-14 07:00:00|1885.86|1884.36|1888.52|1887.02|1890.21|1888.71|1885.4|1883.9|185
1581667200000|2020-02-14 08:00:00|1888.65|1887.15|1885.91|1885.41|1889.79|1889.29|1881.59|1881.09|17143
1581670800000|2020-02-14 09:00:00|1886.04|1885.54|1889.54|1889.04|1890.16|1889.66|1883.54|1883.04|9110
1581674400000|2020-02-14 10:00:00|1889.41|1888.91|1890.04|1889.54|1891.79|1891.29|1888.29|1887.79|7503
1581678000000|2020-02-14 11:00:00|1889.91|1889.41|1891.29|1890.79|1892.54|1892.04|1888.04|1887.54|4702
1581681600000|2020-02-14 12:00:00|1891.41|1890.91|1890.38|1889.88|1891.79|1891.29|1888.54|1888.04|7069
1581685200000|2020-02-14 13:00:00|1890.5|1890|1888.38|1887.88|1891.13|1890.63|1886.88|1886.38|8432
1581688800000|2020-02-14 14:00:00|1888.25|1887.75|1885.38|1884.88|1889.38|1888.88|1884.38|1883.88|10623
1581692400000|2020-02-14 15:00:00|1885.5|1885|1888.12|1887.62|1888.12|1887.62|1884.87|1884.37|8302
1581696000000|2020-02-14 16:00:00|1887.99|1887.49|1885.12|1883.62|1888.49|1887.99|1884.87|1883.37|11176
1581699600000|2020-02-14 17:00:00|1885.1|1883.6|1883.57|1882.07|1885.16|1883.66|1883.05|1881.55|0
1581703200000|2020-02-14 18:00:00|1883.53|1882.03|1881.68|1880.18|1884.31|1882.81|1881.23|1879.73|0
1581706800000|2020-02-14 19:00:00|1881.69|1880.19|1882.78|1881.28|1883.77|1882.27|1880.19|1878.69|0
1581710400000|2020-02-14 20:00:00|1882.79|1881.29|1886.04|1884.54|1886.29|1884.79|1881.8|1880.3|0
1581714000000|2020-02-14 21:00:00|1886.02|1884.52|1887.06|1885.56|1887.73|1886.23|1885.77|1884.27|0
1581894000000|2020-02-16 23:00:00|1890.45|1888.95|1890.45|1888.95|1891.13|1889.63|1889.59|1888.09|0
1581897600000|2020-02-17 00:00:00|1890.44|1888.94|1887.04|1885.54|1890.6|1889.1|1886.28|1884.78|0
1581901200000|2020-02-17 01:00:00|1887.06|1885.56|1891.69|1890.19|1892.61|1891.11|1886.58|1885.08|0
1581904800000|2020-02-17 02:00:00|1891.68|1890.18|1891.71|1890.21|1892.19|1890.69|1891.23|1889.73|0
1581908400000|2020-02-17 03:00:00|1891.72|1890.22|1891.27|1889.77|1892.16|1890.66|1890.8|1889.3|0
1581912000000|2020-02-17 04:00:00|1891.19|1889.69|1890.38|1888.88|1891.19|1889.69|1889.94|1888.44|0
1581915600000|2020-02-17 05:00:00|1890.37|1888.87|1891.82|1890.32|1892.25|1890.75|1890.37|1888.87|0
1581919200000|2020-02-17 06:00:00|1891.81|1890.31|1891.24|1889.74|1893.68|1892.18|1890.89|1889.39|0
1581922800000|2020-02-17 07:00:00|1891.35|1889.85|1887.82|1886.32|1891.65|1890.15|1887.12|1885.62|518
1581926400000|2020-02-17 08:00:00|1887.88|1886.38|1892.75|1892.25|1898.62|1898.12|1887.84|1886.34|27543
1581930000000|2020-02-17 09:00:00|1892.88|1892.38|1891.38|1890.88|1892.88|1892.38|1889.63|1889.13|19934
1581933600000|2020-02-17 10:00:00|1891.63|1891.13|1891|1890.5|1892.38|1891.88|1889.63|1889.13|26754
1581937200000|2020-02-17 11:00:00|1891.13|1890.63|1894.13|1893.63|1894.13|1893.63|1890.38|1889.88|12945
1581940800000|2020-02-17 12:00:00|1894|1893.5|1890.42|1889.92|1894.13|1893.63|1889.63|1889.13|9599
1581944400000|2020-02-17 13:00:00|1890.29|1889.79|1890.92|1890.42|1890.92|1890.42|1889.42|1888.92|15959
1581948000000|2020-02-17 14:00:00|1891.04|1890.54|1888.42|1887.92|1891.42|1890.92|1888.17|1887.67|10222
1581951600000|2020-02-17 15:00:00|1888.29|1887.79|1890.01|1889.51|1890.63|1890.13|1887.67|1887.17|11229
1581955200000|2020-02-17 16:00:00|1890.13|1889.63|1887.26|1885.76|1890.51|1890.01|1886.88|1885.38|12627
1581958800000|2020-02-17 17:00:00|1887.27|1885.77|1886.72|1885.22|1887.69|1886.19|1886.52|1885.02|0
1581962400000|2020-02-17 18:00:00|1886.71|1885.21|1886.74|1885.24|1887.16|1885.66|1886.71|1885.21|0
1581966000000|2020-02-17 19:00:00|1886.72|1885.22|1886.73|1885.23|1887.15|1885.65|1886.33|1884.83|0
1581969600000|2020-02-17 20:00:00|1886.74|1885.24|1886.77|1885.27|1887.19|1885.69|1886.74|1885.24|0
1581973200000|2020-02-17 21:00:00|1886.75|1885.25|1885.64|1884.14|1886.87|1885.37|1885.46|1883.96|0
1581976800000|2020-02-17 22:00:00|1885.44|1883.94|1883.74|1882.24|1885.44|1883.94|1883.74|1882.24|0
1581980400000|2020-02-17 23:00:00|1882.97|1881.47|1881.15|1879.65|1882.97|1881.47|1878.91|1877.41|0
1581984000000|2020-02-18 00:00:00|1881.17|1879.67|1880.44|1878.94|1882.68|1881.18|1880.24|1878.74|0
1581987600000|2020-02-18 01:00:00|1880.43|1878.93|1879.4|1877.9|1880.93|1879.43|1878.46|1876.96|0
1581991200000|2020-02-18 02:00:00|1879.39|1877.89|1877.06|1875.56|1880.72|1879.22|1876.56|1875.06|0
1581994800000|2020-02-18 03:00:00|1877.07|1875.57|1876.93|1875.43|1878.05|1876.55|1876.62|1875.12|0
1581998400000|2020-02-18 04:00:00|1876.98|1875.48|1878.64|1877.14|1878.66|1877.16|1876.66|1875.16|0
1582002000000|2020-02-18 05:00:00|1878.65|1877.15|1877.36|1875.86|1878.66|1877.16|1876.83|1875.33|0
1582005600000|2020-02-18 06:00:00|1877.38|1875.88|1877.38|1875.88|1878.26|1876.76|1876.52|1875.02|0
1582009200000|2020-02-18 07:00:00|1877.49|1875.99|1872.82|1871.32|1877.79|1876.29|1871.76|1870.26|966
1582012800000|2020-02-18 08:00:00|1872.84|1871.34|1881.68|1881.18|1881.68|1881.18|1869.51|1869.01|69061
1582016400000|2020-02-18 09:00:00|1881.8|1881.3|1880.93|1880.43|1883.43|1882.93|1878.43|1877.93|63642
1582020000000|2020-02-18 10:00:00|1881.18|1880.68|1886.93|1886.43|1888.18|1887.68|1879.93|1879.43|41115
1582023600000|2020-02-18 11:00:00|1887.05|1886.55|1882.05|1881.55|1887.18|1886.68|1880.68|1880.18|18091
1582027200000|2020-02-18 12:00:00|1881.93|1881.43|1884.24|1883.74|1884.24|1883.74|1880.18|1879.68|13514
1582030800000|2020-02-18 13:00:00|1883.99|1883.49|1883.24|1882.74|1884.74|1884.24|1881.99|1881.49|33478
1582034400000|2020-02-18 14:00:00|1883.36|1882.86|1887.74|1887.24|1889.74|1889.24|1882.99|1882.49|35296
1582038000000|2020-02-18 15:00:00|1887.24|1886.74|1882.14|1881.64|1887.99|1887.49|1881.39|1880.89|26716
1582041600000|2020-02-18 16:00:00|1882.26|1881.76|1877.37|1875.87|1882.64|1882.14|1877.25|1875.75|28164
1582045200000|2020-02-18 17:00:00|1877.36|1875.86|1881.29|1879.79|1881.74|1880.24|1877.32|1875.82|5932
1582048800000|2020-02-18 18:00:00|1881.3|1879.8|1881.8|1880.3|1882.85|1881.35|1880.87|1879.37|0
1582052400000|2020-02-18 19:00:00|1881.81|1880.31|1885.27|1883.77|1886.11|1884.61|1881.22|1879.72|0
1582056000000|2020-02-18 20:00:00|1885.38|1883.88|1884.47|1882.97|1885.94|1884.44|1883.36|1881.86|0
1582059600000|2020-02-18 21:00:00|1884.49|1882.99|1884.84|1883.34|1885.3|1883.8|1883.74|1882.24|0
1582063200000|2020-02-18 22:00:00|1884.93|1883.43|1885.52|1884.02|1885.77|1884.27|1884.72|1883.22|0
1582066800000|2020-02-18 23:00:00|1885.5|1884|1888.78|1887.28|1888.78|1887.28|1884.91|1883.41|0
1582070400000|2020-02-19 00:00:00|1888.8|1887.3|1888.43|1886.93|1889.72|1888.22|1887.91|1886.41|0
1582074000000|2020-02-19 01:00:00|1888.32|1886.82|1888.5|1887|1888.51|1887.01|1885.71|1884.21|0
1582077600000|2020-02-19 02:00:00|1888.51|1887.01|1888.42|1886.92|1890.82|1889.32|1888.37|1886.87|0
1582081200000|2020-02-19 03:00:00|1888.4|1886.9|1890.84|1889.34|1890.91|1889.41|1888.38|1886.88|0
1582084800000|2020-02-19 04:00:00|1890.85|1889.35|1891.72|1890.22|1892.19|1890.69|1889.92|1888.42|0
1582088400000|2020-02-19 05:00:00|1891.7|1890.2|1891.67|1890.17|1892.39|1890.89|1891.02|1889.52|0
1582092000000|2020-02-19 06:00:00|1891.65|1890.15|1890.73|1889.23|1891.67|1890.17|1889.82|1888.32|0
1582095600000|2020-02-19 07:00:00|1890.67|1889.17|1887.8|1886.3|1891.14|1889.64|1887|1885.5|625
1582099200000|2020-02-19 08:00:00|1887.68|1886.18|1893.9|1893.4|1894.15|1893.65|1885.75|1885.25|48745
1582102800000|2020-02-19 09:00:00|1894.15|1893.65|1893.4|1892.9|1895.4|1894.9|1892.15|1891.65|26835
1582106400000|2020-02-19 10:00:00|1893.52|1893.02|1893.9|1893.4|1895.27|1894.77|1891.52|1891.02|26451
1582110000000|2020-02-19 11:00:00|1894.15|1893.65|1894.9|1894.4|1895.15|1894.65|1893.15|1892.65|10862
1582113600000|2020-02-19 12:00:00|1894.77|1894.27|1893.77|1893.27|1894.9|1894.4|1890.65|1890.15|11099
1582117200000|2020-02-19 13:00:00|1893.64|1893.14|1893.77|1893.27|1896.27|1895.77|1893.02|1892.52|17369
1582120800000|2020-02-19 14:00:00|1893.89|1893.39|1899.27|1898.77|1901.52|1901.02|1893.14|1892.64|25082
1582124400000|2020-02-19 15:00:00|1899.39|1898.89|1900.95|1900.45|1901.57|1901.07|1898.02|1897.52|26939
1582128000000|2020-02-19 16:00:00|1901.07|1900.57|1902.7|1901.2|1904.7|1903.2|1899.87|1898.37|24671
1582131600000|2020-02-19 17:00:00|1902.71|1901.21|1902.64|1901.14|1903.57|1902.07|1901.69|1900.19|3000
1582135200000|2020-02-19 18:00:00|1902.66|1901.16|1901.73|1900.23|1903.11|1901.61|1901.31|1899.81|0
1582138800000|2020-02-19 19:00:00|1901.74|1900.24|1903.13|1901.63|1904.09|1902.59|1901.22|1899.72|0
1582142400000|2020-02-19 20:00:00|1903.15|1901.65|1900.75|1899.25|1903.57|1902.07|1899.88|1898.38|0
1582146000000|2020-02-19 21:00:00|1900.73|1899.23|1902.02|1900.52|1902.58|1901.08|1900.73|1899.23|0
1582149600000|2020-02-19 22:00:00|1901.98|1900.48|1902.59|1901.09|1902.76|1901.26|1901.65|1900.15|0
1582153200000|2020-02-19 23:00:00|1902.82|1901.32|1903.58|1902.08|1903.73|1902.23|1902.21|1900.71|0
1582156800000|2020-02-20 00:00:00|1903.59|1902.09|1907.01|1905.51|1907.86|1906.36|1903.58|1902.08|0
1582160400000|2020-02-20 01:00:00|1907|1905.5|1902.31|1900.81|1907.01|1905.51|1902.3|1900.8|0
1582164000000|2020-02-20 02:00:00|1902.29|1900.79|1897.86|1896.36|1903.22|1901.72|1896.29|1894.79|0
1582167600000|2020-02-20 03:00:00|1897.8|1896.3|1894.77|1893.27|1898.61|1897.11|1894.27|1892.77|0
1582171200000|2020-02-20 04:00:00|1894.76|1893.26|1896.49|1894.99|1896.94|1895.44|1894.24|1892.74|0
1582174800000|2020-02-20 05:00:00|1896.5|1895|1897.61|1896.11|1898.51|1897.01|1896.47|1894.97|0
1582178400000|2020-02-20 06:00:00|1897.59|1896.09|1900.12|1898.62|1900.68|1899.18|1897.36|1895.86|0
1582182000000|2020-02-20 07:00:00|1900.23|1898.73|1905.45|1903.95|1905.9|1904.4|1899.65|1898.15|310
1582185600000|2020-02-20 08:00:00|1905.56|1904.06|1903.44|1902.94|1905.75|1904.94|1897.7|1897.2|29727
1582189200000|2020-02-20 09:00:00|1903.56|1903.06|1901.69|1901.19|1905.56|1905.06|1899.19|1898.69|9165
1582192800000|2020-02-20 10:00:00|1901.81|1901.31|1900.44|1899.94|1902.94|1902.44|1898.94|1898.44|9447
1582196400000|2020-02-20 11:00:00|1900.19|1899.69|1899.94|1899.44|1903.44|1902.94|1899.81|1899.31|14783
1582200000000|2020-02-20 12:00:00|1899.69|1899.19|1898.71|1898.21|1900.56|1900.06|1897.56|1897.06|8700
1582203600000|2020-02-20 13:00:00|1898.58|1898.08|1898.71|1898.21|1901.08|1900.58|1897.21|1896.71|6716
1582207200000|2020-02-20 14:00:00|1898.58|1898.08|1901.46|1900.96|1903.46|1902.96|1897.33|1896.83|10594
1582210800000|2020-02-20 15:00:00|1901.71|1901.21|1902.08|1901.58|1903.83|1903.33|1901.21|1900.71|9777
1582214400000|2020-02-20 16:00:00|1901.95|1901.45|1893.81|1892.31|1901.95|1901.45|1890.58|1889.08|8955
1582218000000|2020-02-20 17:00:00|1893.79|1892.29|1894.21|1892.71|1894.24|1892.74|1888.78|1887.28|0
1582221600000|2020-02-20 18:00:00|1894.2|1892.7|1894.79|1893.29|1897.88|1896.38|1893.24|1891.74|0
1582225200000|2020-02-20 19:00:00|1894.81|1893.31|1897.33|1895.83|1900.01|1898.51|1894.81|1893.31|0
1582228800000|2020-02-20 20:00:00|1897.34|1895.84|1898.52|1897.02|1899.21|1897.71|1895.55|1894.05|0
1582232400000|2020-02-20 21:00:00|1898.54|1897.04|1895.8|1894.3|1899.23|1897.73|1895.72|1894.22|0
1582236000000|2020-02-20 22:00:00|1895.82|1894.32|1895.66|1894.16|1895.99|1894.49|1895.45|1893.95|0
1582239600000|2020-02-20 23:00:00|1895.61|1894.11|1890.57|1889.07|1896.65|1895.15|1888.81|1887.31|0
1582243200000|2020-02-21 00:00:00|1890.59|1889.09|1895.25|1893.75|1896.7|1895.2|1890.53|1889.03|0
1582246800000|2020-02-21 01:00:00|1895.23|1893.73|1893.86|1892.36|1896.18|1894.68|1893.33|1891.83|0
1582250400000|2020-02-21 02:00:00|1893.87|1892.37|1892.38|1890.88|1893.88|1892.38|1890.89|1889.39|0
1582254000000|2020-02-21 03:00:00|1892.37|1890.87|1893.31|1891.81|1893.76|1892.26|1891.9|1890.4|0
1582257600000|2020-02-21 04:00:00|1893.32|1891.82|1891.93|1890.43|1893.75|1892.25|1891.42|1889.92|0
1582261200000|2020-02-21 05:00:00|1891.95|1890.45|1889.97|1888.47|1892.43|1890.93|1889.45|1887.95|0
1582264800000|2020-02-21 06:00:00|1889.95|1888.45|1889.33|1887.83|1890.49|1888.99|1887.3|1885.8|0
1582268400000|2020-02-21 07:00:00|1889.32|1887.82|1887.57|1886.07|1890.34|1888.84|1886.29|1884.79|325
1582272000000|2020-02-21 08:00:00|1887.64|1886.14|1885.74|1885.24|1894.74|1894.24|1881.33|1880.83|33781
1582275600000|2020-02-21 09:00:00|1885.86|1885.36|1883.49|1882.99|1888.49|1887.99|1881.99|1881.49|14411
1582279200000|2020-02-21 10:00:00|1883.36|1882.86|1890.61|1890.11|1891.74|1891.24|1883.24|1882.74|10798
1582282800000|2020-02-21 11:00:00|1890.74|1890.24|1890.99|1890.49|1891.74|1891.24|1886.99|1886.49|7292
1582286400000|2020-02-21 12:00:00|1891.11|1890.61|1894.82|1894.32|1895.57|1895.07|1890.49|1889.99|7872
1582290000000|2020-02-21 13:00:00|1894.69|1894.19|1889.57|1889.07|1895.82|1895.32|1889.32|1888.82|8403
1582293600000|2020-02-21 14:00:00|1889.69|1889.19|1880.82|1880.32|1891.32|1890.82|1879.19|1878.69|21387
1582297200000|2020-02-21 15:00:00|1880.57|1880.07|1875.05|1874.55|1881.32|1880.82|1870.8|1870.3|27039
1582300800000|2020-02-21 16:00:00|1875.17|1874.67|1879.19|1877.69|1881.55|1880.05|1874.05|1873.55|18688
1582304400000|2020-02-21 17:00:00|1879.3|1877.8|1876.7|1875.2|1881.12|1879.62|1876.17|1874.67|0
1582308000000|2020-02-21 18:00:00|1876.69|1875.19|1873.32|1871.82|1878.15|1876.65|1872.2|1870.7|0
1582311600000|2020-02-21 19:00:00|1873.43|1871.93|1874.2|1872.7|1875.38|1873.88|1872.78|1871.28|0
1582315200000|2020-02-21 20:00:00|1874.18|1872.68|1876.03|1874.53|1876.85|1875.35|1871.83|1870.33|0
1582318800000|2020-02-21 21:00:00|1876|1874.5|1876.22|1874.72|1877.34|1875.84|1875.23|1873.73|0
1582498800000|2020-02-23 23:00:00|1860.28|1858.78|1855.06|1853.56|1860.4|1858.9|1849.53|1848.03|0
1582502400000|2020-02-24 00:00:00|1855.08|1853.58|1851.64|1850.14|1856.96|1855.46|1850.5|1849|0
1582506000000|2020-02-24 01:00:00|1851.58|1850.08|1849.89|1848.39|1854.17|1852.67|1849.63|1848.13|0
1582509600000|2020-02-24 02:00:00|1849.88|1848.38|1844.3|1842.8|1850.82|1849.32|1843.83|1842.33|0
1582513200000|2020-02-24 03:00:00|1844.16|1842.66|1842.36|1840.86|1846.77|1845.27|1842.04|1840.54|0
1582516800000|2020-02-24 04:00:00|1842.39|1840.89|1847.68|1846.18|1849.12|1847.62|1842.39|1840.89|0
1582520400000|2020-02-24 05:00:00|1847.7|1846.2|1845.81|1844.31|1848.17|1846.67|1844.63|1843.13|0
1582524000000|2020-02-24 06:00:00|1845.7|1844.2|1849.74|1848.24|1850.06|1848.56|1844.44|1842.94|0
1582527600000|2020-02-24 07:00:00|1849.71|1848.21|1840.52|1839.02|1851.05|1849.55|1840.36|1838.86|422
1582531200000|2020-02-24 08:00:00|1840.49|1838.99|1822.31|1821.81|1840.49|1838.99|1819.44|1818.94|52213
1582534800000|2020-02-24 09:00:00|1822.44|1821.94|1814.69|1814.19|1823.69|1823.19|1809.81|1809.31|36981
1582538400000|2020-02-24 10:00:00|1814.44|1813.94|1805.69|1805.19|1814.56|1814.06|1804.94|1804.44|17093
1582542000000|2020-02-24 11:00:00|1805.81|1805.31|1809.94|1809.44|1811.19|1810.69|1805.81|1805.31|17143
1582545600000|2020-02-24 12:00:00|1810.06|1809.56|1809.19|1808.69|1813.94|1813.44|1807.81|1807.31|10532
1582549200000|2020-02-24 13:00:00|1809.06|1808.56|1802.69|1802.19|1810.69|1810.19|1802.19|1801.69|14313
1582552800000|2020-02-24 14:00:00|1802.56|1802.06|1797.81|1797.31|1802.69|1802.19|1791.94|1791.44|42247
1582556400000|2020-02-24 15:00:00|1797.44|1796.94|1797.33|1796.83|1801.58|1801.08|1792.58|1792.08|31786
1582560000000|2020-02-24 16:00:00|1797.2|1796.7|1792.63|1791.13|1799.33|1798.83|1790.58|1789.08|28347
1582563600000|2020-02-24 17:00:00|1792.59|1791.09|1787.9|1786.4|1793.06|1791.56|1785.72|1784.22|0
1582567200000|2020-02-24 18:00:00|1787.87|1786.37|1790.88|1789.38|1791.92|1790.42|1784.4|1782.9|0
1582570800000|2020-02-24 19:00:00|1790.86|1789.36|1797.84|1796.34|1798.77|1797.27|1786.97|1785.47|0
1582574400000|2020-02-24 20:00:00|1797.85|1796.35|1787.63|1786.13|1799.3|1797.8|1787.18|1785.68|0
1582578000000|2020-02-24 21:00:00|1787.59|1786.09|1789.05|1787.55|1790.49|1788.99|1784.99|1783.49|0
1582581600000|2020-02-24 22:00:00|1789.13|1787.63|1788.94|1787.44|1789.68|1788.18|1788.77|1787.27|0
1582585200000|2020-02-24 23:00:00|1788.71|1787.21|1794.03|1792.53|1794.66|1793.16|1784.3|1782.8|0
1582588800000|2020-02-25 00:00:00|1793.98|1792.48|1804.34|1802.84|1804.79|1803.29|1793.15|1791.65|0
1582592400000|2020-02-25 01:00:00|1804.36|1802.86|1807.38|1805.88|1811.54|1810.04|1803.04|1801.54|0
1582596000000|2020-02-25 02:00:00|1807.35|1805.85|1804.77|1803.27|1810.26|1808.76|1804.74|1803.24|0
1582599600000|2020-02-25 03:00:00|1804.75|1803.25|1806.72|1805.22|1806.73|1805.23|1802.57|1801.07|0
1582603200000|2020-02-25 04:00:00|1806.73|1805.23|1807.17|1805.67|1807.22|1805.72|1804.38|1802.88|0
1582606800000|2020-02-25 05:00:00|1807.15|1805.65|1809.29|1807.79|1809.72|1808.22|1806.72|1805.22|0
1582610400000|2020-02-25 06:00:00|1809.3|1807.8|1810.91|1809.41|1811.95|1810.45|1807.91|1806.41|0
1582614000000|2020-02-25 07:00:00|1810.8|1809.3|1807.04|1805.54|1810.8|1809.3|1801.7|1800.2|442
1582617600000|2020-02-25 08:00:00|1806.92|1805.42|1792.68|1792.18|1813.2|1812.7|1792.18|1791.68|43281
1582621200000|2020-02-25 09:00:00|1792.93|1792.43|1788.68|1788.18|1797.18|1796.68|1787.43|1786.93|20344
1582624800000|2020-02-25 10:00:00|1788.43|1787.93|1787.18|1786.68|1792.68|1792.18|1781.43|1780.93|19580
1582628400000|2020-02-25 11:00:00|1787.3|1786.8|1786.43|1785.93|1791.68|1791.18|1782.68|1782.18|15715
1582632000000|2020-02-25 12:00:00|1786.55|1786.05|1794.33|1793.83|1796.33|1795.83|1786.43|1785.93|15768
1582635600000|2020-02-25 13:00:00|1794.2|1793.7|1792.08|1791.58|1796.83|1796.33|1788.33|1787.83|13355
1582639200000|2020-02-25 14:00:00|1791.95|1791.45|1788.58|1788.08|1797.33|1796.83|1785.83|1785.33|26356
1582642800000|2020-02-25 15:00:00|1787.83|1787.33|1772.64|1772.14|1790.83|1790.33|1770.39|1769.89|43722
1582646400000|2020-02-25 16:00:00|1772.89|1772.39|1770.21|1768.71|1775.39|1774.89|1764.64|1763.14|31603
1582650000000|2020-02-25 17:00:00|1769.9|1768.4|1763.17|1761.67|1773.2|1771.7|1762.69|1761.19|0
1582653600000|2020-02-25 18:00:00|1763.12|1761.62|1756.94|1755.44|1765.99|1764.49|1756.94|1755.44|0
1582657200000|2020-02-25 19:00:00|1756.96|1755.46|1753.58|1752.08|1758.04|1756.54|1743.57|1742.07|0
1582660800000|2020-02-25 20:00:00|1753.6|1752.1|1745.77|1744.27|1759.05|1757.55|1742.89|1741.39|0
1582664400000|2020-02-25 21:00:00|1745.54|1744.04|1752.36|1750.86|1755.7|1754.2|1743.58|1742.08|0
1582668000000|2020-02-25 22:00:00|1752.28|1750.78|1750.29|1748.79|1752.4|1750.9|1748.85|1747.35|0
1582671600000|2020-02-25 23:00:00|1750.31|1748.81|1759.79|1758.29|1760.74|1759.24|1750.27|1748.77|0
1582675200000|2020-02-26 00:00:00|1759.71|1758.21|1751.67|1750.17|1760.25|1758.75|1751.67|1750.17|0
1582678800000|2020-02-26 01:00:00|1751.73|1750.23|1755.56|1754.06|1758.06|1756.56|1747.13|1745.63|0
1582682400000|2020-02-26 02:00:00|1755.54|1754.04|1765.67|1764.17|1768.91|1767.41|1752.63|1751.13|0
1582686000000|2020-02-26 03:00:00|1765.73|1764.23|1765.02|1763.52|1767.5|1766|1762.24|1760.74|0
1582689600000|2020-02-26 04:00:00|1765.01|1763.51|1764.27|1762.77|1765.49|1763.99|1760.72|1759.22|0
1582693200000|2020-02-26 05:00:00|1764.25|1762.75|1766.94|1765.44|1767.74|1766.24|1762.81|1761.31|0
1582696800000|2020-02-26 06:00:00|1766.96|1765.46|1756.34|1754.84|1766.96|1765.46|1754.12|1752.62|0
1582700400000|2020-02-26 07:00:00|1756.33|1754.83|1759.78|1758.28|1759.81|1758.31|1751.76|1750.26|462
1582704000000|2020-02-26 08:00:00|1759.55|1758.05|1729.08|1728.58|1759.55|1758.05|1728.83|1728.33|68807
1582707600000|2020-02-26 09:00:00|1729.2|1728.7|1738.08|1737.58|1740.83|1740.33|1709.33|1708.83|68673
1582711200000|2020-02-26 10:00:00|1738.2|1737.7|1739.95|1739.45|1748.2|1747.7|1737.08|1736.58|31476
1582714800000|2020-02-26 11:00:00|1740.08|1739.58|1757.95|1757.45|1760.08|1759.58|1740.08|1739.58|30917
1582718400000|2020-02-26 12:00:00|1758.08|1757.58|1766.15|1765.65|1766.9|1766.4|1754.2|1753.7|34685
1582722000000|2020-02-26 13:00:00|1765.9|1765.4|1772.15|1771.65|1778.15|1777.65|1764.9|1764.4|32025
1582725600000|2020-02-26 14:00:00|1772.02|1771.52|1775.52|1775.02|1787.65|1787.15|1769.65|1769.15|40170
1582729200000|2020-02-26 15:00:00|1775.65|1775.15|1781.02|1780.52|1787.77|1787.27|1771.02|1770.52|44735
1582732800000|2020-02-26 16:00:00|1780.77|1780.27|1778.63|1777.13|1796.21|1794.71|1775.77|1775.21|21882
1582736400000|2020-02-26 17:00:00|1778.66|1777.16|1772.92|1771.42|1780.03|1778.53|1763.93|1762.43|0
1582740000000|2020-02-26 18:00:00|1772.93|1771.43|1762.29|1760.79|1775.44|1773.94|1759.15|1757.65|0
1582743600000|2020-02-26 19:00:00|1762.28|1760.78|1761.58|1760.08|1770.28|1768.78|1760.8|1759.3|0
1582747200000|2020-02-26 20:00:00|1761.7|1760.2|1762.52|1761.02|1771.44|1769.94|1761.07|1759.57|0
1582750800000|2020-02-26 21:00:00|1762.58|1761.08|1753.5|1752|1763.37|1761.87|1752.14|1750.64|0
1582754400000|2020-02-26 22:00:00|1753.54|1752.04|1753.34|1751.84|1754.53|1753.03|1752.33|1750.83|0
1582758000000|2020-02-26 23:00:00|1753.36|1751.86|1754.76|1753.26|1763.45|1761.95|1748.79|1747.29|0
1582761600000|2020-02-27 00:00:00|1754.75|1753.25|1753.59|1752.09|1763.3|1761.8|1740.19|1738.69|0
1582765200000|2020-02-27 01:00:00|1753.49|1751.99|1748.72|1747.22|1756.05|1754.55|1747.32|1745.82|0
1582768800000|2020-02-27 02:00:00|1748.73|1747.23|1743.96|1742.46|1750.21|1748.71|1743.94|1742.44|0
1582772400000|2020-02-27 03:00:00|1743.98|1742.48|1743.85|1742.35|1747.81|1746.31|1742.9|1741.4|0
1582776000000|2020-02-27 04:00:00|1743.86|1742.36|1738.24|1736.74|1744.81|1743.31|1737.81|1736.31|0
1582779600000|2020-02-27 05:00:00|1738.26|1736.76|1744.28|1742.78|1745.92|1744.42|1737.94|1736.44|0
1582783200000|2020-02-27 06:00:00|1744.26|1742.76|1750.32|1748.82|1750.91|1749.41|1738.7|1737.2|0
1582786800000|2020-02-27 07:00:00|1750.31|1748.81|1755.82|1754.32|1760.46|1758.96|1743.18|1741.68|728
1582790400000|2020-02-27 08:00:00|1755.8|1754.3|1749.93|1749.43|1755.81|1754.31|1736.21|1735.71|68699
1582794000000|2020-02-27 09:00:00|1750.18|1749.68|1746.68|1746.18|1756.43|1755.93|1744.93|1744.43|29742
1582797600000|2020-02-27 10:00:00|1746.8|1746.3|1735.68|1735.18|1750.43|1749.93|1735.43|1734.93|21421
1582801200000|2020-02-27 11:00:00|1735.8|1735.3|1736.93|1736.43|1741.68|1741.18|1733.43|1732.93|26728
1582804800000|2020-02-27 12:00:00|1737.05|1736.55|1728.37|1727.87|1737.43|1736.93|1727.3|1726.8|23367
1582808400000|2020-02-27 13:00:00|1728.12|1727.62|1719.49|1718.99|1729.62|1729.12|1718.12|1717.62|31764
1582812000000|2020-02-27 14:00:00|1719.37|1718.87|1707.87|1707.37|1724.12|1723.62|1707.12|1706.62|55194
1582815600000|2020-02-27 15:00:00|1707.62|1707.12|1720.77|1720.27|1721.02|1720.52|1690.77|1690.27|77209
1582819200000|2020-02-27 16:00:00|1720.64|1720.14|1725.58|1724.08|1732.02|1731.52|1712.64|1711.14|46428
1582822800000|2020-02-27 17:00:00|1725.27|1723.77|1732.98|1731.48|1740.67|1739.17|1723.09|1721.59|0
1582826400000|2020-02-27 18:00:00|1733|1731.5|1717.53|1716.03|1736.72|1735.22|1715.26|1713.76|0
1582830000000|2020-02-27 19:00:00|1717.51|1716.01|1709.45|1707.95|1719.79|1718.29|1709.35|1707.85|0
1582833600000|2020-02-27 20:00:00|1709.47|1707.97|1687.19|1685.69|1715.26|1713.76|1683.76|1682.26|0
1582837200000|2020-02-27 21:00:00|1687.25|1685.75|1676.72|1675.22|1694.11|1692.61|1674.77|1673.27|0
1582840800000|2020-02-27 22:00:00|1676.64|1675.14|1679.21|1677.71|1681.85|1680.35|1675.85|1674.35|0
1582844400000|2020-02-27 23:00:00|1679.27|1677.77|1687.71|1686.21|1689.58|1688.08|1671.67|1670.17|0
1582848000000|2020-02-28 00:00:00|1687.73|1686.23|1690.26|1688.76|1691.28|1689.78|1681.85|1680.35|0
1582851600000|2020-02-28 01:00:00|1690.38|1688.88|1690.39|1688.89|1692.55|1691.05|1682.07|1680.57|0
1582855200000|2020-02-28 02:00:00|1690.36|1688.86|1682.41|1680.91|1694.81|1693.31|1682.32|1680.82|0
1582858800000|2020-02-28 03:00:00|1682.42|1680.92|1676.1|1674.6|1683.82|1682.32|1662.52|1661.02|0
1582862400000|2020-02-28 04:00:00|1676.07|1674.57|1669.46|1667.96|1678.52|1677.02|1667.81|1666.31|0
1582866000000|2020-02-28 05:00:00|1669.47|1667.97|1660.8|1659.3|1669.47|1667.97|1657.82|1656.32|0
1582869600000|2020-02-28 06:00:00|1660.78|1659.28|1660.58|1659.08|1663.86|1662.36|1652.88|1651.38|0
1582873200000|2020-02-28 07:00:00|1660.08|1658.58|1668.57|1667.07|1677.27|1675.77|1654.61|1653.11|709
1582876800000|2020-02-28 08:00:00|1668.31|1666.81|1669.27|1668.77|1681.02|1680.52|1658.52|1658.02|79612
1582880400000|2020-02-28 09:00:00|1669.4|1668.9|1666.27|1665.77|1673.27|1672.77|1654.4|1653.9|57078
1582884000000|2020-02-28 10:00:00|1666.4|1665.9|1673.9|1673.4|1678.4|1677.9|1660.4|1659.9|34048
1582887600000|2020-02-28 11:00:00|1673.77|1673.27|1674.65|1674.15|1686.4|1685.9|1673.65|1673.15|24856
1582891200000|2020-02-28 12:00:00|1674.4|1673.9|1683.68|1683.18|1688.68|1688.18|1670.27|1669.77|24112
1582894800000|2020-02-28 13:00:00|1683.55|1683.05|1668.43|1667.93|1690.18|1689.68|1668.05|1667.55|34453
1582898400000|2020-02-28 14:00:00|1668.18|1667.68|1649.68|1649.18|1675.55|1675.05|1649.43|1648.93|72038
1582902000000|2020-02-28 15:00:00|1649.55|1649.05|1664.41|1663.91|1669.16|1668.66|1645.93|1645.43|79824
1582905600000|2020-02-28 16:00:00|1664.16|1663.66|1675.92|1674.42|1693.91|1692.41|1651.41|1650.91|53589
1582909200000|2020-02-28 17:00:00|1675.91|1674.41|1684.35|1682.85|1685.69|1684.19|1668.11|1666.61|6408
1582912800000|2020-02-28 18:00:00|1684.34|1682.84|1669.21|1667.71|1687.81|1686.31|1664.7|1663.2|0
1582916400000|2020-02-28 19:00:00|1669.18|1667.68|1676.25|1674.75|1685.77|1684.27|1662.82|1661.32|0
1582920000000|2020-02-28 20:00:00|1676.26|1674.76|1686.24|1684.74|1689.55|1688.05|1660.78|1659.28|0
1582923600000|2020-02-28 21:00:00|1686.32|1684.82|1702.13|1700.63|1705.83|1704.33|1686.32|1684.82|0
1583103600000|2020-03-01 23:00:00|1612.83|1610.63|1624.07|1622.57|1629.66|1627.46|1611.28|1609.08|0
1583107200000|2020-03-02 00:00:00|1624.06|1622.56|1644.26|1642.76|1647.5|1646|1622.7|1621.2|0
1583110800000|2020-03-02 01:00:00|1644.28|1642.78|1659.84|1658.34|1668.98|1667.48|1643.75|1642.25|0
1583114400000|2020-03-02 02:00:00|1659.85|1658.35|1674.66|1673.16|1678.62|1677.12|1657.89|1656.39|0
1583118000000|2020-03-02 03:00:00|1674.67|1673.17|1672.36|1670.86|1678.51|1677.01|1669.37|1667.87|0
1583121600000|2020-03-02 04:00:00|1672.33|1670.83|1670.83|1669.33|1674.28|1672.78|1665.62|1664.12|0
1583125200000|2020-03-02 05:00:00|1670.81|1669.31|1672.5|1671|1674.99|1673.49|1669.32|1667.82|0
1583128800000|2020-03-02 06:00:00|1672.47|1670.97|1674.25|1672.75|1674.25|1672.75|1664.72|1663.22|0
1583132400000|2020-03-02 07:00:00|1674.02|1672.52|1707.74|1706.24|1709.55|1708.05|1669.52|1668.02|794
1583136000000|2020-03-02 08:00:00|1707.62|1706.12|1695.51|1695.01|1711.91|1711.41|1694.76|1694.26|62608
1583139600000|2020-03-02 09:00:00|1695.63|1695.13|1683.26|1682.76|1704.01|1703.51|1677.26|1676.76|34928
1583143200000|2020-03-02 10:00:00|1683.38|1682.88|1671.76|1671.26|1686.76|1686.26|1671.76|1671.26|25354
1583146800000|2020-03-02 11:00:00|1671.88|1671.38|1645.88|1645.38|1674.26|1673.76|1644.26|1643.76|29734
1583150400000|2020-03-02 12:00:00|1646.01|1645.51|1668.07|1667.57|1668.2|1667.7|1645.63|1645.13|35465
1583154000000|2020-03-02 13:00:00|1668.45|1667.95|1672.95|1672.45|1673.7|1673.2|1656.07|1655.57|35050
1583157600000|2020-03-02 14:00:00|1673.45|1672.95|1664.95|1664.45|1681.95|1681.45|1664.45|1663.95|52230
1583161200000|2020-03-02 15:00:00|1664.7|1664.2|1675.98|1675.48|1677.73|1677.23|1655.07|1654.57|53585
1583164800000|2020-03-02 16:00:00|1675.85|1675.35|1682.72|1681.22|1684.85|1683.35|1670.48|1669.98|47817
1583168400000|2020-03-02 17:00:00|1682.74|1681.24|1681.45|1679.95|1685.44|1683.94|1673.89|1672.39|0
1583172000000|2020-03-02 18:00:00|1681.5|1680|1680.3|1678.8|1682.59|1681.09|1672.02|1670.52|0
1583175600000|2020-03-02 19:00:00|1680.28|1678.78|1665.03|1663.53|1682.42|1680.92|1662.63|1661.13|0
1583179200000|2020-03-02 20:00:00|1665.05|1663.55|1700.97|1699.47|1703.21|1701.71|1664.97|1663.47|0
1583182800000|2020-03-02 21:00:00|1701.18|1699.68|1692.95|1691.45|1703.75|1702.25|1687.48|1685.98|0
1583186400000|2020-03-02 22:00:00|1692.78|1691.28|1695.69|1694.19|1696.21|1694.71|1692.06|1690.56|0
1583190000000|2020-03-02 23:00:00|1696.12|1694.62|1700.79|1699.29|1700.84|1699.34|1691.5|1690|0
1583193600000|2020-03-03 00:00:00|1700.83|1699.33|1708.5|1707|1708.92|1707.42|1699.67|1698.17|0
1583197200000|2020-03-03 01:00:00|1708.56|1707.06|1698.41|1696.91|1708.96|1707.46|1697.13|1695.63|0
1583200800000|2020-03-03 02:00:00|1698.36|1696.86|1697.95|1696.45|1702.69|1701.19|1694.58|1693.08|0
1583204400000|2020-03-03 03:00:00|1697.94|1696.44|1701.2|1699.7|1705.23|1703.73|1697.47|1695.97|0
1583208000000|2020-03-03 04:00:00|1701.31|1699.81|1691.11|1689.61|1702.07|1700.57|1686.22|1684.72|0
1583211600000|2020-03-03 05:00:00|1691.12|1689.62|1686.36|1684.86|1694.82|1693.32|1685.51|1684.01|0
1583215200000|2020-03-03 06:00:00|1686.34|1684.84|1693.76|1692.26|1693.79|1692.29|1678.11|1676.61|0
1583218800000|2020-03-03 07:00:00|1693.54|1692.04|1703.86|1702.36|1703.92|1702.42|1689.85|1688.35|426
1583222400000|2020-03-03 08:00:00|1703.46|1701.96|1716.69|1716.19|1724.19|1723.69|1696.48|1695.98|50546
1583226000000|2020-03-03 09:00:00|1716.56|1716.06|1721.44|1720.94|1721.81|1721.31|1709.44|1708.94|21670
1583229600000|2020-03-03 10:00:00|1721.31|1720.81|1721.19|1720.69|1722.44|1721.94|1715.44|1714.94|12254
1583233200000|2020-03-03 11:00:00|1721.31|1720.81|1707.94|1707.44|1721.44|1720.94|1706.94|1706.44|15069
1583236800000|2020-03-03 12:00:00|1708.19|1707.69|1705.88|1705.38|1721.19|1720.69|1698.88|1698.38|30390
1583240400000|2020-03-03 13:00:00|1705.75|1705.25|1712.13|1711.63|1713.5|1713|1699.25|1698.75|24631
1583244000000|2020-03-03 14:00:00|1711.88|1711.38|1702.63|1702.13|1717.13|1716.63|1699.38|1698.88|32463
1583247600000|2020-03-03 15:00:00|1702.5|1702|1717.74|1717.24|1732.88|1732.38|1701.49|1700.99|103079
1583251200000|2020-03-03 16:00:00|1717.49|1716.99|1708.13|1706.63|1718.61|1718.11|1687.67|1686.17|47356
1583254800000|2020-03-03 17:00:00|1708.09|1706.59|1700.88|1699.38|1712.59|1711.09|1698.89|1697.39|0
1583258400000|2020-03-03 18:00:00|1700.77|1699.27|1677.29|1675.79|1700.77|1699.27|1675.78|1674.28|0
1583262000000|2020-03-03 19:00:00|1677.6|1676.1|1680.54|1679.04|1681.78|1680.28|1664.36|1662.86|0
1583265600000|2020-03-03 20:00:00|1680.55|1679.05|1675.79|1674.29|1689.86|1688.36|1670.51|1669.01|0
1583269200000|2020-03-03 21:00:00|1675.94|1674.44|1668.74|1667.24|1683.64|1682.14|1668.55|1667.05|0
1583272800000|2020-03-03 22:00:00|1668.78|1667.28|1667.59|1666.09|1669.56|1668.06|1667.38|1665.88|0
1583276400000|2020-03-03 23:00:00|1667.47|1665.97|1670.39|1668.89|1673.1|1671.6|1661.83|1660.33|0
1583280000000|2020-03-04 00:00:00|1670.36|1668.86|1686.97|1685.47|1689.81|1688.31|1669.61|1668.11|0
1583283600000|2020-03-04 01:00:00|1686.99|1685.49|1686.23|1684.73|1691.47|1689.97|1684.15|1682.65|0
1583287200000|2020-03-04 02:00:00|1686.21|1684.71|1693.4|1691.9|1694.03|1692.53|1683.39|1681.89|0
1583290800000|2020-03-04 03:00:00|1693.59|1692.09|1694.06|1692.56|1697.46|1695.96|1692.36|1690.86|0
1583294400000|2020-03-04 04:00:00|1694.04|1692.54|1692.68|1691.18|1694.07|1692.57|1688.79|1687.29|0
1583298000000|2020-03-04 05:00:00|1692.67|1691.17|1695.92|1694.42|1697.99|1696.49|1691.81|1690.31|0
1583301600000|2020-03-04 06:00:00|1695.95|1694.45|1694.39|1692.89|1700.5|1699|1692.56|1691.06|0
1583305200000|2020-03-04 07:00:00|1694.28|1692.78|1705.89|1704.39|1708.05|1706.55|1693.95|1692.45|373
1583308800000|2020-03-04 08:00:00|1705.66|1704.16|1708.27|1707.77|1712.27|1711.77|1686.99|1686.49|38709
1583312400000|2020-03-04 09:00:00|1708.14|1707.64|1713.52|1713.02|1718.77|1718.27|1707.77|1707.27|17373
1583316000000|2020-03-04 10:00:00|1713.64|1713.14|1712.89|1712.39|1719.39|1718.89|1710.39|1709.89|11712
1583319600000|2020-03-04 11:00:00|1713.02|1712.52|1718.02|1717.52|1718.27|1717.77|1709.27|1708.77|8634
1583323200000|2020-03-04 12:00:00|1717.89|1717.39|1717.43|1716.93|1724.77|1724.27|1714.89|1714.39|13394
1583326800000|2020-03-04 13:00:00|1717.55|1717.05|1712.93|1712.43|1718.43|1717.93|1706.8|1706.3|19256
1583330400000|2020-03-04 14:00:00|1713.05|1712.55|1697.68|1697.18|1717.43|1716.93|1695.43|1694.93|32850
1583334000000|2020-03-04 15:00:00|1698.43|1697.93|1698.42|1697.92|1711.55|1711.05|1695.18|1694.68|43015
1583337600000|2020-03-04 16:00:00|1698.8|1698.3|1706.34|1704.84|1709.67|1708.17|1696.92|1696.42|17973
1583341200000|2020-03-04 17:00:00|1706.36|1704.86|1718.23|1716.73|1718.67|1717.17|1706.36|1704.86|0
1583344800000|2020-03-04 18:00:00|1718.24|1716.74|1721.61|1720.11|1723.5|1722|1718.19|1716.69|0
1583348400000|2020-03-04 19:00:00|1721.6|1720.1|1720.55|1719.05|1724.4|1722.9|1718.85|1717.35|0
1583352000000|2020-03-04 20:00:00|1720.48|1718.98|1733.45|1731.95|1735.63|1734.13|1719.99|1718.49|0
1583355600000|2020-03-04 21:00:00|1733.44|1731.94|1725.39|1723.89|1733.9|1732.4|1722.7|1721.2|0
1583359200000|2020-03-04 22:00:00|1725.43|1723.93|1725.23|1723.73|1726.41|1724.91|1725.07|1723.57|0
1583362800000|2020-03-04 23:00:00|1725.11|1723.61|1722.13|1720.63|1726.86|1725.36|1717.98|1716.48|0
1583366400000|2020-03-05 00:00:00|1722.16|1720.66|1723.59|1722.09|1726.13|1724.63|1716.79|1715.29|0
1583370000000|2020-03-05 01:00:00|1723.6|1722.1|1718.68|1717.18|1724.58|1723.08|1717.64|1716.14|0
1583373600000|2020-03-05 02:00:00|1718.69|1717.19|1720.78|1719.28|1720.79|1719.29|1715.88|1714.38|0
1583377200000|2020-03-05 03:00:00|1720.79|1719.29|1715.25|1713.75|1721.25|1719.75|1715.25|1713.75|0
1583380800000|2020-03-05 04:00:00|1715.26|1713.76|1716.72|1715.22|1717.68|1716.18|1715.25|1713.75|0
1583384400000|2020-03-05 05:00:00|1716.94|1715.44|1725.52|1724.02|1726.32|1724.82|1716.94|1715.44|0
1583388000000|2020-03-05 06:00:00|1725.48|1723.98|1721.43|1719.93|1725.74|1724.24|1720.92|1719.42|0
1583391600000|2020-03-05 07:00:00|1721.41|1719.91|1722.36|1720.86|1722.36|1720.86|1714.92|1713.42|427
1583395200000|2020-03-05 08:00:00|1722.37|1720.87|1706.48|1705.98|1724.05|1723.55|1704.55|1704.05|30294
1583398800000|2020-03-05 09:00:00|1706.36|1705.86|1695.86|1695.36|1707.86|1707.36|1694.86|1694.36|18811
1583402400000|2020-03-05 10:00:00|1695.73|1695.23|1684.36|1683.86|1697.61|1697.11|1683.86|1683.36|17841
1583406000000|2020-03-05 11:00:00|1684.48|1683.98|1682.86|1682.36|1690.11|1689.61|1678.48|1677.98|17923
1583409600000|2020-03-05 12:00:00|1682.73|1682.23|1673.88|1673.38|1683.36|1682.86|1673.88|1673.38|19187
1583413200000|2020-03-05 13:00:00|1674|1673.5|1671.75|1671.25|1678.13|1677.63|1667.38|1666.88|17528
1583416800000|2020-03-05 14:00:00|1671.88|1671.38|1673.88|1673.38|1677.88|1677.38|1666.88|1666.38|27617
1583420400000|2020-03-05 15:00:00|1673.38|1672.88|1679.52|1679.02|1681.52|1681.02|1667.38|1666.88|35107
1583424000000|2020-03-05 16:00:00|1679.77|1679.27|1677.14|1675.64|1687.39|1685.89|1676.27|1674.77|24328
1583427600000|2020-03-05 17:00:00|1677.16|1675.66|1659.88|1658.38|1678.23|1676.73|1659.41|1657.91|0
1583431200000|2020-03-05 18:00:00|1659.86|1658.36|1667.43|1665.93|1668.79|1667.29|1657.77|1656.27|0
1583434800000|2020-03-05 19:00:00|1667.42|1665.92|1661.32|1659.82|1667.42|1665.92|1658.05|1656.55|0
1583438400000|2020-03-05 20:00:00|1661.35|1659.85|1661.26|1659.76|1664.54|1663.04|1653.78|1652.28|0
1583442000000|2020-03-05 21:00:00|1660.8|1659.3|1662.21|1660.71|1662.6|1661.1|1655.42|1653.92|0
1583445600000|2020-03-05 22:00:00|1662.13|1660.63|1662.96|1661.46|1662.96|1661.46|1661.26|1659.76|0
1583449200000|2020-03-05 23:00:00|1663.01|1661.51|1664.48|1662.98|1664.48|1662.98|1659.41|1657.91|0
1583452800000|2020-03-06 00:00:00|1664.5|1663|1666.97|1665.47|1672.97|1671.47|1662.84|1661.34|0
1583456400000|2020-03-06 01:00:00|1666.98|1665.48|1655.2|1653.7|1666.98|1665.48|1655|1653.5|0
1583460000000|2020-03-06 02:00:00|1655.09|1653.59|1649.18|1647.68|1655.72|1654.22|1648.72|1647.22|0
1583463600000|2020-03-06 03:00:00|1649.19|1647.69|1647.63|1646.13|1652.84|1651.34|1646.88|1645.38|0
1583467200000|2020-03-06 04:00:00|1647.65|1646.15|1648.15|1646.65|1650.58|1649.08|1647.08|1645.58|0
1583470800000|2020-03-06 05:00:00|1648.16|1646.66|1648.98|1647.48|1649.45|1647.95|1644.66|1643.16|0
1583474400000|2020-03-06 06:00:00|1648.96|1647.46|1648.27|1646.77|1655.75|1654.25|1647.14|1645.64|0
1583478000000|2020-03-06 07:00:00|1648.5|1647|1649.76|1648.26|1655.02|1653.52|1648.02|1646.52|403
1583481600000|2020-03-06 08:00:00|1649.78|1648.28|1649.49|1648.99|1658.27|1657.77|1636.99|1636.49|39049
1583485200000|2020-03-06 09:00:00|1649.74|1649.24|1634.99|1634.49|1655.74|1655.24|1634.99|1634.49|24939
1583488800000|2020-03-06 10:00:00|1635.11|1634.61|1633.61|1633.11|1637.99|1637.49|1626.74|1626.24|25040
1583492400000|2020-03-06 11:00:00|1633.49|1632.99|1632.24|1631.74|1641.24|1640.74|1629.99|1629.49|19916
1583496000000|2020-03-06 12:00:00|1632.49|1631.99|1631.74|1631.24|1638.99|1638.49|1629.49|1628.99|15614
1583499600000|2020-03-06 13:00:00|1631.87|1631.37|1630.37|1629.87|1633.87|1633.37|1626.24|1625.74|27658
1583503200000|2020-03-06 14:00:00|1629.87|1629.37|1620.49|1619.99|1629.87|1629.37|1616.12|1615.62|42657
1583506800000|2020-03-06 15:00:00|1620.37|1619.87|1637.67|1637.17|1642.42|1641.92|1619.17|1618.67|45812
1583510400000|2020-03-06 16:00:00|1637.92|1637.42|1626.95|1625.45|1638.67|1638.17|1624.79|1623.29|24764
1583514000000|2020-03-06 17:00:00|1626.93|1625.43|1626.05|1624.55|1633.74|1632.24|1620.4|1618.9|0
1583517600000|2020-03-06 18:00:00|1626.04|1624.54|1625.73|1624.23|1634.64|1633.14|1624.27|1622.77|0
1583521200000|2020-03-06 19:00:00|1625.74|1624.24|1612.94|1611.44|1626.06|1624.56|1611.59|1610.09|0
1583524800000|2020-03-06 20:00:00|1612.93|1611.43|1627.66|1626.16|1632.07|1630.57|1608.49|1606.99|0
1583528400000|2020-03-06 21:00:00|1627.62|1626.12|1625.88|1624.38|1630.03|1628.53|1622.21|1620.71|0
1583704800000|2020-03-08 22:00:00|1564.51|1562.31|1555.83|1553.63|1570.51|1568.31|1547.75|1545.55|0
1583708400000|2020-03-08 23:00:00|1555.92|1553.72|1549.71|1547.51|1565.03|1562.83|1547.53|1545.33|0
1583712000000|2020-03-09 00:00:00|1549.7|1547.5|1554.3|1552.1|1570.19|1567.99|1538.29|1536.09|0
1583715600000|2020-03-09 01:00:00|1554.32|1552.12|1535.9|1533.7|1558.65|1556.45|1535.43|1533.23|0
1583719200000|2020-03-09 02:00:00|1535.78|1533.58|1539.4|1537.2|1539.4|1537.2|1520.89|1518.69|0
1583722800000|2020-03-09 03:00:00|1539.47|1537.27|1535.29|1533.09|1548.6|1546.4|1528.75|1526.55|0
1583726400000|2020-03-09 04:00:00|1535.42|1533.22|1529.32|1527.12|1537.95|1535.75|1528.52|1526.32|0
1583730000000|2020-03-09 05:00:00|1529.58|1527.38|1537.44|1535.24|1538.86|1536.66|1521.68|1519.48|0
1583733600000|2020-03-09 06:00:00|1537.38|1535.18|1520.29|1518.09|1541.62|1539.42|1514.28|1512.08|0
1583737200000|2020-03-09 07:00:00|1520.42|1518.22|1521.74|1519.54|1525.95|1523.75|1474.1|1471.9|1522
1583740800000|2020-03-09 08:00:00|1521.87|1519.67|1543.34|1542.14|1550.97|1549.77|1511.27|1510.07|61407
1583744400000|2020-03-09 09:00:00|1543.47|1542.27|1550.24|1549.24|1569.62|1568.62|1540.34|1539.14|39463
1583748000000|2020-03-09 10:00:00|1550.12|1549.12|1548.49|1547.49|1552.62|1551.62|1536.37|1535.37|31107
1583751600000|2020-03-09 11:00:00|1548.12|1547.12|1534.87|1533.87|1548.62|1547.62|1532.99|1531.99|24090
1583755200000|2020-03-09 12:00:00|1534.62|1533.62|1530.49|1529.49|1537.62|1536.62|1527.37|1526.37|26262
1583758800000|2020-03-09 13:00:00|1530.37|1529.37|1537.74|1536.74|1542.74|1541.74|1516.99|1515.99|49020
1583762400000|2020-03-09 14:00:00|1537.62|1536.62|1535.87|1534.87|1559.24|1558.24|1535.87|1534.87|57373
1583766000000|2020-03-09 15:00:00|1534.99|1533.99|1551.67|1550.67|1561.42|1560.42|1532.87|1531.87|53347
1583769600000|2020-03-09 16:00:00|1551.54|1550.54|1523.04|1521.04|1556.67|1555.67|1522.29|1520.29|41806
1583773200000|2020-03-09 17:00:00|1523.03|1521.03|1500.01|1498.01|1528.09|1526.09|1499.01|1497.01|0
1583776800000|2020-03-09 18:00:00|1500.04|1498.04|1504.88|1502.88|1509.91|1507.91|1490.37|1488.37|0
1583780400000|2020-03-09 19:00:00|1504.87|1502.87|1496.53|1494.53|1522.6|1520.6|1496.26|1494.26|0
1583784000000|2020-03-09 20:00:00|1496.4|1494.4|1490.41|1488.41|1504.23|1502.23|1489.7|1487.7|0
1583787600000|2020-03-09 21:00:00|1489.94|1487.94|1491.49|1489.49|1491.8|1489.8|1487.28|1485.28|0
1583791200000|2020-03-09 22:00:00|1491.3|1489.3|1510.59|1508.59|1512.27|1510.27|1464.79|1462.79|0
1583794800000|2020-03-09 23:00:00|1510.56|1508.56|1529.22|1527.22|1538.1|1536.1|1509.23|1507.23|0
1583798400000|2020-03-10 00:00:00|1529.19|1527.19|1558.21|1556.21|1559.13|1557.13|1511.17|1509.17|0
1583802000000|2020-03-10 01:00:00|1558.33|1556.33|1553.47|1551.47|1571.42|1569.42|1553.03|1551.03|0
1583805600000|2020-03-10 02:00:00|1553.41|1551.41|1558.45|1556.45|1558.51|1556.51|1548.89|1546.89|0
1583809200000|2020-03-10 03:00:00|1558.44|1556.44|1565.73|1563.73|1568.48|1566.48|1555.92|1553.92|0
1583812800000|2020-03-10 04:00:00|1565.72|1563.72|1567.82|1565.82|1571.65|1569.65|1562.34|1560.34|0
1583816400000|2020-03-10 05:00:00|1567.81|1565.81|1580.12|1578.62|1584.26|1582.76|1567.81|1565.81|0
1583820000000|2020-03-10 06:00:00|1580.06|1578.56|1573.58|1572.08|1580.06|1578.56|1568.99|1567.49|0
1583823600000|2020-03-10 07:00:00|1573.57|1572.07|1561.91|1560.41|1573.57|1572.07|1554.02|1552.52|599
1583827200000|2020-03-10 08:00:00|1561.93|1560.43|1584.97|1584.47|1585.92|1585.42|1554.92|1554.42|51990
1583830800000|2020-03-10 09:00:00|1584.84|1584.34|1596.84|1596.34|1596.97|1596.47|1580.22|1579.72|31365
1583834400000|2020-03-10 10:00:00|1596.72|1596.22|1600.47|1599.97|1604.97|1604.47|1593.47|1592.97|26889
1583838000000|2020-03-10 11:00:00|1600.34|1599.84|1588.47|1587.97|1600.47|1599.97|1587.47|1586.97|22773
1583841600000|2020-03-10 12:00:00|1588.59|1588.09|1585.22|1584.72|1596.47|1595.97|1577.59|1577.09|40026
1583845200000|2020-03-10 13:00:00|1585.09|1584.59|1569.97|1569.47|1590.47|1589.97|1567.84|1567.34|35521
1583848800000|2020-03-10 14:00:00|1569.84|1569.34|1541.22|1540.72|1578.97|1578.47|1539.97|1539.47|39695
1583852400000|2020-03-10 15:00:00|1540.97|1540.47|1533.37|1532.87|1547.22|1546.72|1521.24|1520.74|58371
1583856000000|2020-03-10 16:00:00|1534.12|1533.62|1539.12|1537.62|1550.37|1549.87|1526.87|1525.37|31859
1583859600000|2020-03-10 17:00:00|1538.59|1537.09|1530.49|1528.99|1550.74|1549.24|1528.44|1526.94|0
1583863200000|2020-03-10 18:00:00|1530.46|1528.96|1564.48|1562.98|1572.91|1571.41|1526.47|1524.97|0
1583866800000|2020-03-10 19:00:00|1564.5|1563|1587|1585.5|1589.54|1588.04|1562.67|1561.17|0
1583870400000|2020-03-10 20:00:00|1586.94|1585.44|1587.36|1585.86|1587.95|1586.45|1577.24|1575.74|0
1583874000000|2020-03-10 21:00:00|1587.49|1585.99|1581.6|1580.1|1587.49|1585.99|1580.6|1579.1|0
1583877600000|2020-03-10 22:00:00|1580.46|1578.96|1560.56|1559.06|1582.54|1581.04|1557.39|1555.89|0
1583881200000|2020-03-10 23:00:00|1560.62|1559.12|1554.51|1553.01|1565.87|1564.37|1544.67|1543.17|0
1583884800000|2020-03-11 00:00:00|1554.52|1553.02|1552.73|1551.23|1563.6|1562.1|1547.72|1546.22|0
1583888400000|2020-03-11 01:00:00|1552.75|1551.25|1545.36|1543.86|1560.96|1559.46|1538.03|1536.53|0
1583892000000|2020-03-11 02:00:00|1545.37|1543.87|1546.69|1545.19|1552.53|1551.03|1537.56|1536.06|0
1583895600000|2020-03-11 03:00:00|1546.7|1545.2|1548.97|1547.47|1552.58|1551.08|1541.41|1539.91|0
1583899200000|2020-03-11 04:00:00|1548.99|1547.49|1542|1540.5|1548.99|1547.49|1541.91|1540.41|0
1583902800000|2020-03-11 05:00:00|1542.02|1540.52|1527.54|1526.04|1542.47|1540.97|1521.46|1519.96|0
1583906400000|2020-03-11 06:00:00|1527.6|1526.1|1525.27|1523.77|1541.24|1539.74|1523.17|1521.67|0
1583910000000|2020-03-11 07:00:00|1525.24|1523.74|1550.94|1549.44|1550.99|1549.49|1524.13|1522.63|293
1583913600000|2020-03-11 08:00:00|1550.82|1549.32|1556.43|1555.93|1562.05|1561.55|1534.74|1534.24|73968
1583917200000|2020-03-11 09:00:00|1556.55|1556.05|1551.68|1551.18|1561.55|1561.05|1543.43|1542.93|35652
1583920800000|2020-03-11 10:00:00|1551.55|1551.05|1543.18|1542.68|1552.43|1551.93|1540.05|1539.55|25490
1583924400000|2020-03-11 11:00:00|1543.05|1542.55|1535.18|1534.68|1546.68|1546.18|1527.8|1527.3|21721
1583928000000|2020-03-11 12:00:00|1534.8|1534.3|1522.17|1521.67|1539.55|1539.05|1521.55|1521.05|27929
1583931600000|2020-03-11 13:00:00|1522.05|1521.55|1529.17|1528.67|1536.3|1535.8|1521.67|1521.17|39828
1583935200000|2020-03-11 14:00:00|1528.92|1528.42|1517.8|1517.3|1531.3|1530.8|1514.05|1513.55|43362
1583938800000|2020-03-11 15:00:00|1518.05|1517.55|1510.36|1509.86|1523.3|1522.8|1507.36|1506.86|44847
1583942400000|2020-03-11 16:00:00|1510.48|1509.98|1508.93|1507.43|1520.11|1519.61|1506.23|1504.73|25220
1583946000000|2020-03-11 17:00:00|1508.95|1507.45|1505.44|1503.94|1510.11|1508.61|1500.74|1499.24|437
1583949600000|2020-03-11 18:00:00|1505.46|1503.96|1488.63|1487.13|1507.03|1505.53|1487.88|1486.38|0
1583953200000|2020-03-11 19:00:00|1488.65|1487.15|1492.61|1491.11|1499.1|1497.6|1476.82|1475.32|0
1583956800000|2020-03-11 20:00:00|1492.65|1491.15|1491.33|1489.83|1495.47|1493.97|1488.99|1487.49|0
1583960400000|2020-03-11 21:00:00|1491.31|1489.81|1488.89|1487.39|1491.39|1489.89|1486.73|1485.23|0
1583964000000|2020-03-11 22:00:00|1488.61|1487.11|1505.82|1504.32|1509.12|1507.62|1487.22|1485.72|0
1583967600000|2020-03-11 23:00:00|1505.81|1504.31|1484.8|1483.3|1505.81|1504.31|1481.76|1480.26|0
1583971200000|2020-03-12 00:00:00|1484.84|1483.34|1483.69|1482.19|1490.45|1488.95|1476.66|1475.16|0
1583974800000|2020-03-12 01:00:00|1483.75|1482.25|1420.91|1418.91|1486.29|1484.79|1420.15|1418.15|0
1583978400000|2020-03-12 02:00:00|1420.89|1418.89|1422.8|1420.8|1429|1427|1397.02|1395.02|0
1583982000000|2020-03-12 03:00:00|1422.59|1420.59|1413.81|1411.81|1432.38|1430.38|1412.67|1410.67|0
1583985600000|2020-03-12 04:00:00|1413.69|1411.69|1441.99|1439.99|1449.23|1447.23|1413.36|1411.36|0
1583989200000|2020-03-12 05:00:00|1442|1440|1435.2|1433.2|1445.69|1443.69|1428.69|1426.69|0
1583992800000|2020-03-12 06:00:00|1435.31|1433.31|1420.38|1418.38|1436.73|1434.73|1420.26|1418.26|0
1583996400000|2020-03-12 07:00:00|1420.44|1418.44|1446.53|1444.53|1446.53|1444.53|1416.99|1414.99|1211
1584000000000|2020-03-12 08:00:00|1446.63|1444.63|1421.64|1421.14|1448.48|1447.48|1407.89|1407.39|90653
1584003600000|2020-03-12 09:00:00|1421.14|1420.64|1433.14|1432.64|1438.64|1438.14|1419.27|1418.77|40610
1584007200000|2020-03-12 10:00:00|1432.77|1432.27|1437.14|1436.64|1437.27|1436.77|1425.02|1424.52|33841
1584010800000|2020-03-12 11:00:00|1437.02|1436.52|1417.27|1416.77|1437.27|1436.77|1417.02|1416.52|31763
1584014400000|2020-03-12 12:00:00|1417.52|1417.02|1404.47|1403.47|1430.97|1430.47|1398.59|1397.59|67136
1584018000000|2020-03-12 13:00:00|1404.34|1403.34|1385.34|1384.34|1405.34|1404.34|1365.72|1364.72|112377
1584021600000|2020-03-12 14:00:00|1385.22|1384.22|1379.59|1378.59|1386.84|1385.84|1366.09|1365.09|91247
1584025200000|2020-03-12 15:00:00|1379.22|1378.22|1355.85|1354.85|1379.34|1378.34|1348.73|1347.73|91614
1584028800000|2020-03-12 16:00:00|1355.6|1354.6|1365.25|1363.25|1366.85|1364.85|1339.6|1337.6|68902
1584032400000|2020-03-12 17:00:00|1365.31|1363.31|1364.99|1362.99|1394.39|1392.39|1338.45|1336.45|0
1584036000000|2020-03-12 18:00:00|1364.94|1362.94|1344.68|1342.68|1368.32|1366.32|1339.16|1337.16|0
1584039600000|2020-03-12 19:00:00|1344.7|1342.7|1329.5|1327.5|1356.36|1354.36|1329.42|1327.42|0
1584043200000|2020-03-12 20:00:00|1329.62|1327.62|1317.24|1315.24|1333.31|1331.31|1311.39|1309.39|0
1584046800000|2020-03-12 21:00:00|1317.32|1315.32|1309.35|1307.35|1318.77|1316.77|1301.09|1299.09|0
1584050400000|2020-03-12 22:00:00|1307.77|1305.77|1326.43|1324.43|1339.26|1337.26|1299.34|1297.34|0
1584054000000|2020-03-12 23:00:00|1326.44|1324.44|1313.97|1311.97|1333.03|1331.03|1307.95|1305.95|0
1584057600000|2020-03-13 00:00:00|1313.98|1311.98|1332.49|1330.49|1339.79|1337.79|1313.79|1311.79|0
1584061200000|2020-03-13 01:00:00|1332.5|1330.5|1305.34|1303.34|1333.51|1331.51|1303.46|1301.46|0
1584064800000|2020-03-13 02:00:00|1305.28|1303.28|1304.01|1302.01|1314.01|1312.01|1296.19|1294.19|0
1584068400000|2020-03-13 03:00:00|1303.97|1301.97|1294.94|1292.94|1305.49|1303.49|1292.58|1290.58|0
1584072000000|2020-03-13 04:00:00|1294.93|1292.93|1344.9|1342.9|1345.1|1343.1|1293.75|1291.75|0
1584075600000|2020-03-13 05:00:00|1344.89|1342.89|1351.54|1349.54|1374.56|1372.56|1343.44|1341.44|0
1584079200000|2020-03-13 06:00:00|1351.48|1349.48|1348.46|1346.46|1354.85|1352.85|1330.87|1328.87|0
1584082800000|2020-03-13 07:00:00|1348.57|1346.57|1374.74|1372.74|1383.98|1381.98|1341.11|1339.11|1073
1584086400000|2020-03-13 08:00:00|1374.8|1372.8|1359.48|1358.48|1393.85|1392.85|1342.48|1341.48|98449
1584090000000|2020-03-13 09:00:00|1359.73|1358.73|1392.6|1391.6|1395.73|1394.73|1350.23|1349.23|62814
1584093600000|2020-03-13 10:00:00|1392.73|1391.73|1413.03|1412.03|1415.53|1414.53|1387.23|1386.23|54670
1584097200000|2020-03-13 11:00:00|1413.15|1412.15|1449.95|1448.95|1455.83|1454.83|1413.15|1412.15|61648
1584100800000|2020-03-13 12:00:00|1450.33|1449.33|1455.7|1454.7|1473.2|1472.2|1445.33|1444.33|49804
1584104400000|2020-03-13 13:00:00|1455.95|1454.95|1409.95|1408.95|1457.83|1456.83|1408.2|1407.2|47465
1584108000000|2020-03-13 14:00:00|1409.7|1408.7|1378.49|1377.49|1431.99|1430.99|1376.86|1375.86|66493
1584111600000|2020-03-13 15:00:00|1378.61|1377.61|1375.39|1374.39|1393.74|1392.74|1356.27|1355.27|66414
1584115200000|2020-03-13 16:00:00|1375.52|1374.52|1384.64|1382.64|1398.52|1396.52|1362.64|1361.64|59253
1584118800000|2020-03-13 17:00:00|1384.63|1382.63|1409.02|1407.02|1410.47|1408.47|1381.77|1379.77|7758
1584122400000|2020-03-13 18:00:00|1409.03|1407.03|1404.49|1402.49|1409.44|1407.44|1384.26|1382.26|0
1584126000000|2020-03-13 19:00:00|1404.19|1402.19|1440.31|1438.31|1443.65|1441.65|1389.67|1387.67|0
1584129600000|2020-03-13 20:00:00|1440.43|1438.43|1433.58|1431.58|1449.12|1447.12|1429.05|1427.05|0
1584309600000|2020-03-15 22:00:00|1395.58|1393.58|1368.06|1366.06|1403.7|1401.7|1368.01|1366.01|0
1584313200000|2020-03-15 23:00:00|1369.26|1367.26|1371.18|1369.18|1371.32|1369.32|1369.18|1367.18|0
1584316800000|2020-03-16 00:00:00|1371.2|1369.2|1348.05|1346.05|1375.38|1373.38|1342.55|1340.55|0
1584320400000|2020-03-16 01:00:00|1348.11|1346.11|1351.32|1349.32|1351.32|1349.32|1332|1330|0
1584324000000|2020-03-16 02:00:00|1351.44|1349.44|1335.62|1333.62|1351.74|1349.74|1333.68|1331.68|0
1584327600000|2020-03-16 03:00:00|1335.9|1333.9|1339.28|1337.28|1344.47|1342.47|1335.14|1333.14|0
1584331200000|2020-03-16 04:00:00|1339.35|1337.35|1331.86|1329.86|1342.93|1340.93|1331.67|1329.67|0
1584334800000|2020-03-16 05:00:00|1331.58|1329.58|1329.71|1327.71|1337.37|1335.37|1326.66|1324.66|0
1584338400000|2020-03-16 06:00:00|1329.64|1327.64|1318.48|1316.48|1336.11|1334.11|1314.58|1312.58|0
1584342000000|2020-03-16 07:00:00|1318.53|1316.53|1308.12|1306.12|1324.51|1322.51|1285.46|1283.46|484
1584345600000|2020-03-16 08:00:00|1307.25|1305.25|1292.47|1291.47|1316.76|1315.52|1262.27|1261.27|72042
1584349200000|2020-03-16 09:00:00|1292.6|1291.6|1287.97|1286.97|1302.22|1301.22|1273.1|1272.1|37821
1584352800000|2020-03-16 10:00:00|1287.85|1286.85|1297.22|1296.22|1298.47|1297.47|1284.22|1283.22|38306
1584356400000|2020-03-16 11:00:00|1297.35|1296.35|1280.6|1279.6|1302.35|1301.35|1279.35|1278.35|38581
1584360000000|2020-03-16 12:00:00|1280.35|1279.35|1273.2|1272.2|1290.22|1289.22|1261.62|1260.62|52023
1584363600000|2020-03-16 13:00:00|1273.07|1272.07|1293.7|1292.7|1297.57|1296.57|1264.95|1263.95|61237
1584367200000|2020-03-16 14:00:00|1293.95|1292.95|1310.7|1309.7|1329.07|1328.07|1284.45|1283.45|66446
1584370800000|2020-03-16 15:00:00|1310.82|1309.82|1343.29|1342.29|1343.79|1342.79|1304.82|1303.82|73019
1584374400000|2020-03-16 16:00:00|1342.92|1341.92|1326.67|1324.67|1357.42|1356.42|1325.29|1323.69|49991
1584378000000|2020-03-16 17:00:00|1326.74|1324.74|1311.25|1309.25|1337.27|1335.27|1310.52|1308.52|0
1584381600000|2020-03-16 18:00:00|1311.1|1309.1|1314.55|1312.55|1327.88|1325.88|1294.28|1292.28|0
1584385200000|2020-03-16 19:00:00|1314.69|1312.69|1310.1|1307.1|1333.81|1330.81|1297.66|1294.66|0
1584388800000|2020-03-16 20:00:00|1309.82|1306.82|1311.16|1308.16|1322.56|1319.56|1304.71|1301.71|0
1584392400000|2020-03-16 21:00:00|1311.19|1308.19|1310.39|1307.39|1311.93|1308.93|1305.66|1302.66|0
1584396000000|2020-03-16 22:00:00|1311.12|1308.12|1320.99|1317.99|1333|1330|1306.21|1303.21|0
1584399600000|2020-03-16 23:00:00|1320.98|1317.98|1331.17|1328.17|1336.58|1333.58|1320.94|1317.94|0
1584403200000|2020-03-17 00:00:00|1331.15|1328.15|1337.04|1334.04|1342|1339|1312.79|1309.79|0
1584406800000|2020-03-17 01:00:00|1337|1334|1354.96|1351.96|1378.86|1375.86|1336.47|1333.47|0
1584410400000|2020-03-17 02:00:00|1354.94|1351.94|1340.5|1337.5|1359.59|1356.59|1316.99|1313.99|0
1584414000000|2020-03-17 03:00:00|1340.49|1337.49|1349.76|1346.76|1352.13|1349.13|1332.97|1329.97|0
1584417600000|2020-03-17 04:00:00|1349.77|1346.77|1355.91|1352.91|1356.72|1353.72|1339.63|1336.63|0
1584421200000|2020-03-17 05:00:00|1356.03|1353.03|1354.45|1351.45|1367.46|1364.46|1343.05|1340.05|0
1584424800000|2020-03-17 06:00:00|1354.41|1351.41|1365.31|1362.31|1367.46|1364.46|1344.33|1341.33|0
1584428400000|2020-03-17 07:00:00|1365.81|1362.81|1385.08|1382.08|1386.09|1383.09|1365.81|1362.81|532
1584432000000|2020-03-17 08:00:00|1384.31|1381.31|1319.22|1317.22|1387.67|1385.67|1311.97|1309.97|84225
1584435600000|2020-03-17 09:00:00|1319.35|1317.35|1311.6|1309.6|1339.22|1337.22|1296.47|1294.47|71651
1584439200000|2020-03-17 10:00:00|1311.22|1309.22|1338.72|1336.72|1342.6|1340.6|1308.97|1306.97|55570
1584442800000|2020-03-17 11:00:00|1338.85|1336.85|1314.35|1312.35|1339.1|1337.1|1308.97|1306.97|81695
1584446400000|2020-03-17 12:00:00|1314.72|1312.72|1331.85|1329.85|1333.22|1331.22|1312.97|1310.97|36575
1584450000000|2020-03-17 13:00:00|1331.72|1329.72|1313.97|1312.97|1345.47|1343.47|1312.1|1311.1|42533
1584453600000|2020-03-17 14:00:00|1314.1|1313.1|1337.22|1336.22|1347.35|1346.35|1307.97|1306.97|53367
1584457200000|2020-03-17 15:00:00|1336.22|1335.22|1368|1367|1368.12|1367.12|1334.85|1333.85|51114
1584460800000|2020-03-17 16:00:00|1367.87|1366.87|1373.74|1371.74|1386.5|1384.5|1362.87|1361.87|37136
1584464400000|2020-03-17 17:00:00|1373.79|1371.79|1372.11|1370.11|1378.34|1376.34|1356.31|1354.31|0
1584468000000|2020-03-17 18:00:00|1372.1|1370.1|1373.21|1371.21|1387.69|1385.69|1364.05|1362.05|0
1584471600000|2020-03-17 19:00:00|1373.27|1371.27|1387.41|1385.41|1387.41|1385.41|1357.68|1355.68|0
1584475200000|2020-03-17 20:00:00|1387.54|1385.54|1366.79|1364.79|1389.17|1387.17|1366.79|1364.79|0
1584478800000|2020-03-17 21:00:00|1367.32|1365.32|1365.81|1363.81|1369.32|1367.32|1362.25|1360.25|0
1584482400000|2020-03-17 22:00:00|1365.08|1363.08|1357.64|1355.64|1374.17|1372.17|1349.94|1347.94|0
1584486000000|2020-03-17 23:00:00|1357.63|1355.63|1336.66|1334.66|1363.35|1361.35|1328.76|1326.76|0
1584489600000|2020-03-18 00:00:00|1336.89|1334.89|1349.79|1347.79|1361.8|1359.8|1333.65|1331.65|0
1584493200000|2020-03-18 01:00:00|1349.74|1347.74|1356.83|1354.83|1360.56|1358.56|1342.84|1340.84|0
1584496800000|2020-03-18 02:00:00|1356.89|1354.89|1373.04|1371.04|1376.35|1374.35|1354.75|1352.75|0
1584500400000|2020-03-18 03:00:00|1373.05|1371.05|1352.04|1350.04|1374.47|1372.47|1350.63|1348.63|0
1584504000000|2020-03-18 04:00:00|1352.05|1350.05|1351.98|1349.98|1353.76|1351.76|1344.36|1342.36|0
1584507600000|2020-03-18 05:00:00|1351.99|1349.99|1321.18|1319.18|1352.19|1350.19|1319.9|1317.9|0
1584511200000|2020-03-18 06:00:00|1321.11|1319.11|1324.84|1322.84|1331.01|1329.01|1310.83|1308.83|0
1584514800000|2020-03-18 07:00:00|1325.12|1323.12|1336.18|1334.18|1339.28|1337.28|1320.67|1318.67|347
1584518400000|2020-03-18 08:00:00|1336.71|1334.71|1354.87|1353.87|1367.87|1366.87|1324.25|1323.25|41676
1584522000000|2020-03-18 09:00:00|1355|1354|1345.87|1344.87|1359.5|1358.5|1330.87|1329.87|27400
1584525600000|2020-03-18 10:00:00|1345.37|1344.37|1334.12|1333.12|1350.87|1349.87|1329.12|1328.12|21338
1584529200000|2020-03-18 11:00:00|1334|1333|1320.12|1319.12|1337.25|1336.25|1318.5|1317.5|19447
1584532800000|2020-03-18 12:00:00|1320|1319|1315.62|1314.62|1326.37|1325.37|1313.37|1312.37|24198
1584536400000|2020-03-18 13:00:00|1315.75|1314.75|1328.51|1327.51|1331.51|1330.51|1307.63|1306.63|52755
1584540000000|2020-03-18 14:00:00|1328.88|1327.88|1331.51|1330.51|1343.76|1342.76|1327.51|1326.51|46163
1584543600000|2020-03-18 15:00:00|1331.38|1330.38|1332.13|1331.13|1336.13|1335.13|1318.88|1317.88|48768
1584547200000|2020-03-18 16:00:00|1332.26|1331.26|1314.13|1312.13|1344.95|1342.95|1313.76|1311.76|28756
1584550800000|2020-03-18 17:00:00|1313.98|1311.98|1306|1304|1319.83|1317.83|1292.51|1290.51|0
1584554400000|2020-03-18 18:00:00|1306.05|1304.05|1315.14|1313.14|1315.63|1313.63|1292.1|1290.1|0
1584558000000|2020-03-18 19:00:00|1315.16|1313.16|1337.81|1335.81|1340.27|1338.27|1296.72|1294.72|0
1584561600000|2020-03-18 20:00:00|1337.91|1335.91|1344.36|1342.36|1350.19|1348.19|1325.3|1323.3|0
1584565200000|2020-03-18 21:00:00|1343.01|1341.01|1340.49|1338.49|1343.09|1341.09|1337.75|1335.75|0
1584568800000|2020-03-18 22:00:00|1340.16|1338.16|1364.11|1362.11|1376.43|1374.43|1318.25|1316.25|0
1584572400000|2020-03-18 23:00:00|1364.07|1362.07|1366.88|1364.88|1376.4|1374.4|1347.21|1345.21|0
1584576000000|2020-03-19 00:00:00|1366.9|1364.9|1355.51|1353.51|1379.18|1377.18|1351.44|1349.44|0
1584579600000|2020-03-19 01:00:00|1355.47|1353.47|1340.25|1338.25|1361.82|1359.82|1339.42|1337.42|0
1584583200000|2020-03-19 02:00:00|1340.26|1338.26|1286.94|1284.94|1340.34|1338.34|1286.72|1284.72|0
1584586800000|2020-03-19 03:00:00|1286.88|1284.88|1271.97|1269.97|1301.24|1299.24|1270.56|1268.56|0
1584590400000|2020-03-19 04:00:00|1271.95|1269.95|1278.03|1276.03|1288.45|1286.45|1267.09|1265.09|0
1584594000000|2020-03-19 05:00:00|1278.22|1276.22|1303.73|1301.73|1311.71|1309.71|1277.94|1275.94|0
1584597600000|2020-03-19 06:00:00|1303.61|1301.61|1346.58|1344.58|1354.95|1352.95|1303.29|1301.29|0
1584601200000|2020-03-19 07:00:00|1346.59|1344.59|1348.77|1346.77|1356.35|1354.35|1330.28|1328.28|280
1584604800000|2020-03-19 08:00:00|1348.83|1346.83|1359.26|1358.26|1371.88|1370.88|1333.63|1332.63|38325
1584608400000|2020-03-19 09:00:00|1359.51|1358.51|1361.63|1360.63|1369.51|1368.51|1352.63|1351.63|17184
1584612000000|2020-03-19 10:00:00|1361.38|1360.38|1345.76|1344.76|1361.38|1360.38|1343.63|1342.63|16555
1584615600000|2020-03-19 11:00:00|1345.63|1344.63|1347.63|1346.63|1355.63|1354.63|1335.88|1334.88|13492
1584619200000|2020-03-19 12:00:00|1347.88|1346.88|1346.26|1345.26|1356.76|1355.76|1342.01|1341.01|13717
1584622800000|2020-03-19 13:00:00|1346.63|1345.63|1348.13|1347.13|1349.63|1348.63|1329.51|1328.51|16108
1584626400000|2020-03-19 14:00:00|1348.26|1347.26|1348.51|1347.51|1367.13|1366.13|1343.76|1342.76|22500
1584630000000|2020-03-19 15:00:00|1348.38|1347.38|1382.65|1381.65|1388.15|1387.15|1348.26|1347.26|28185
1584633600000|2020-03-19 16:00:00|1382.9|1381.9|1393.83|1391.83|1394.51|1392.51|1362.64|1361.64|33889
1584637200000|2020-03-19 17:00:00|1393.81|1391.81|1394.28|1392.28|1402.54|1400.54|1382.23|1380.23|1076
1584640800000|2020-03-19 18:00:00|1394.29|1392.29|1401.91|1399.91|1415.57|1413.57|1388.13|1386.13|0
1584644400000|2020-03-19 19:00:00|1401.84|1399.84|1385.19|1383.19|1401.84|1399.84|1381.99|1379.99|0
1584648000000|2020-03-19 20:00:00|1385.13|1383.13|1374.41|1372.41|1389.44|1387.44|1369.18|1367.18|0
1584651600000|2020-03-19 21:00:00|1373.99|1371.99|1373.09|1371.09|1375.23|1373.23|1370.73|1368.73|0
1584655200000|2020-03-19 22:00:00|1372.82|1370.82|1363.27|1361.27|1380.51|1378.51|1361.42|1359.42|0
1584658800000|2020-03-19 23:00:00|1363.11|1361.11|1375.02|1373.02|1376.52|1374.52|1360.14|1358.14|0
1584662400000|2020-03-20 00:00:00|1375|1373|1370.17|1368.17|1384.19|1382.19|1366.45|1364.45|0
1584666000000|2020-03-20 01:00:00|1370.16|1368.16|1382.26|1380.26|1398.79|1396.79|1368.17|1366.17|0
1584669600000|2020-03-20 02:00:00|1382.25|1380.25|1392.1|1390.1|1397.27|1395.27|1373.92|1371.92|0
1584673200000|2020-03-20 03:00:00|1392.03|1390.03|1391.07|1389.07|1392.81|1390.81|1385.79|1383.79|0
1584676800000|2020-03-20 04:00:00|1391.11|1389.11|1399.2|1397.2|1407.61|1405.61|1389.18|1387.18|0
1584680400000|2020-03-20 05:00:00|1399.24|1397.24|1393.86|1391.86|1399.47|1397.47|1389.59|1387.59|0
1584684000000|2020-03-20 06:00:00|1393.89|1391.89|1429.16|1427.16|1429.49|1427.49|1393.89|1391.89|0
1584687600000|2020-03-20 07:00:00|1429.17|1427.17|1437.07|1435.07|1439.24|1437.24|1418.76|1416.76|410
1584691200000|2020-03-20 08:00:00|1436.94|1434.94|1415.89|1414.89|1436.94|1434.94|1401.39|1400.39|35194
1584694800000|2020-03-20 09:00:00|1415.14|1414.14|1412.34|1411.34|1423.22|1422.22|1408.09|1407.09|29256
1584698400000|2020-03-20 10:00:00|1412.47|1411.47|1401.34|1400.34|1414.34|1413.34|1398.22|1397.22|21833
1584702000000|2020-03-20 11:00:00|1401.09|1400.09|1396.84|1395.84|1404.34|1403.34|1389.09|1388.09|24768
1584705600000|2020-03-20 12:00:00|1396.97|1395.97|1382.33|1381.33|1399.72|1398.72|1381.71|1380.71|18790
1584709200000|2020-03-20 13:00:00|1382.21|1381.21|1374.83|1373.83|1392.83|1391.83|1371.83|1370.83|33611
1584712800000|2020-03-20 14:00:00|1373.46|1372.46|1384.21|1383.21|1385.83|1384.83|1371.96|1370.96|27252
1584716400000|2020-03-20 15:00:00|1383.83|1382.83|1369.58|1368.58|1385.83|1384.83|1363.83|1362.83|36719
1584720000000|2020-03-20 16:00:00|1369.71|1368.71|1366.15|1364.15|1372.33|1370.58|1350.71|1348.71|23297
1584723600000|2020-03-20 17:00:00|1366.17|1364.17|1360.83|1358.83|1375.38|1373.38|1358.2|1356.2|0
1584727200000|2020-03-20 18:00:00|1360.85|1358.85|1338.31|1336.31|1364.58|1362.58|1332.72|1330.72|0
1584730800000|2020-03-20 19:00:00|1338.39|1336.39|1321.17|1319.17|1350.52|1348.52|1318.86|1316.86|0
1584734400000|2020-03-20 20:00:00|1320.87|1318.87|1318.33|1316.33|1324.95|1322.95|1312.86|1310.86|0
1584914400000|2020-03-22 22:00:00|1273.54|1271.54|1261.84|1259.84|1274.42|1272.42|1259.43|1257.43|0
1584918000000|2020-03-22 23:00:00|1262.24|1260.24|1278.7|1276.7|1296.4|1294.4|1262.24|1260.24|0
1584921600000|2020-03-23 00:00:00|1278.67|1276.67|1275.82|1273.82|1287.89|1285.89|1261.46|1259.46|0
1584925200000|2020-03-23 01:00:00|1275.88|1273.88|1283.82|1281.82|1284.53|1282.53|1272.95|1270.95|0
1584928800000|2020-03-23 02:00:00|1283.8|1281.8|1286.8|1284.8|1287.44|1285.44|1272.87|1270.87|0
1584932400000|2020-03-23 03:00:00|1286.74|1284.74|1286.01|1284.01|1297.51|1295.51|1285.66|1283.66|0
1584936000000|2020-03-23 04:00:00|1286.07|1284.07|1296.01|1294.01|1296.96|1294.96|1283.36|1281.36|0
1584939600000|2020-03-23 05:00:00|1296.14|1294.14|1300.92|1298.92|1301.38|1299.38|1283.29|1281.29|0
1584943200000|2020-03-23 06:00:00|1300.9|1298.9|1306.58|1304.58|1312.44|1310.44|1295|1293|0
1584946800000|2020-03-23 07:00:00|1306.54|1304.54|1302.88|1300.88|1322.12|1320.12|1294.21|1292.21|783
1584950400000|2020-03-23 08:00:00|1303.13|1301.13|1297.37|1296.37|1312.46|1311.46|1288.83|1287.83|37540
1584954000000|2020-03-23 09:00:00|1297.74|1296.74|1304.24|1303.24|1312.24|1311.24|1297.37|1296.37|26789
1584957600000|2020-03-23 10:00:00|1304.12|1303.12|1311.12|1310.12|1313.24|1312.24|1299.87|1298.87|18788
1584961200000|2020-03-23 11:00:00|1311.24|1310.24|1298.99|1297.99|1311.62|1310.62|1297.12|1296.12|17515
1584964800000|2020-03-23 12:00:00|1298.87|1297.87|1324.74|1323.74|1354.37|1353.37|1298.87|1297.87|57377
1584968400000|2020-03-23 13:00:00|1324.61|1323.61|1312.86|1311.86|1327.49|1326.49|1299.99|1298.99|37313
1584972000000|2020-03-23 14:00:00|1312.99|1311.99|1294.11|1293.11|1315.99|1314.99|1294.11|1293.11|25313
1584975600000|2020-03-23 15:00:00|1293.61|1292.61|1296.34|1295.34|1298.34|1297.34|1284.22|1283.22|28446
1584979200000|2020-03-23 16:00:00|1296.47|1295.47|1313.83|1311.83|1318.09|1316.09|1290.34|1288.34|24120
1584982800000|2020-03-23 17:00:00|1313.82|1311.82|1311.53|1309.53|1321.47|1319.47|1304.06|1302.06|0
1584986400000|2020-03-23 18:00:00|1311.59|1309.59|1299.75|1297.75|1315.45|1313.45|1299.19|1297.19|0
1584990000000|2020-03-23 19:00:00|1299.87|1297.87|1292.17|1290.17|1304.3|1302.3|1286.75|1284.75|0
1584993600000|2020-03-23 20:00:00|1291.87|1289.87|1300.8|1298.8|1300.98|1298.98|1287.9|1285.9|0
1584997200000|2020-03-23 21:00:00|1300.68|1298.68|1307.13|1305.13|1309.56|1307.56|1300.38|1298.38|0
1585000800000|2020-03-23 22:00:00|1308.34|1306.34|1325.6|1323.6|1332.15|1330.15|1308.34|1306.34|0
1585004400000|2020-03-23 23:00:00|1325.59|1323.59|1320.79|1318.79|1340.41|1338.41|1320.74|1318.74|0
1585008000000|2020-03-24 00:00:00|1320.74|1318.74|1321.64|1319.64|1324.47|1322.47|1314|1312|0
1585011600000|2020-03-24 01:00:00|1321.68|1319.68|1339.37|1337.37|1339.93|1337.93|1319.58|1317.58|0
1585015200000|2020-03-24 02:00:00|1339.35|1337.35|1341.04|1339.04|1344.54|1342.54|1334.34|1332.34|0
1585018800000|2020-03-24 03:00:00|1340.98|1338.98|1325.08|1323.08|1341.2|1339.2|1320.89|1318.89|0
1585022400000|2020-03-24 04:00:00|1325.02|1323.02|1332.46|1330.46|1333.86|1331.86|1319.31|1317.31|0
1585026000000|2020-03-24 05:00:00|1332.44|1330.44|1338.35|1336.35|1340.18|1338.18|1326.25|1324.25|0
1585029600000|2020-03-24 06:00:00|1338.38|1336.38|1347.21|1345.21|1356.62|1354.62|1336.88|1334.88|0
1585033200000|2020-03-24 07:00:00|1347.27|1345.27|1354.34|1352.34|1355.72|1353.72|1341.36|1339.36|434
1585036800000|2020-03-24 08:00:00|1353.99|1351.99|1346.59|1345.59|1358.97|1357.97|1336.72|1335.72|47304
1585040400000|2020-03-24 09:00:00|1346.47|1345.47|1360.34|1359.34|1360.84|1359.84|1341.97|1340.97|23277
1585044000000|2020-03-24 10:00:00|1360.22|1359.22|1358.84|1357.84|1362.47|1361.47|1354.09|1353.09|16453
1585047600000|2020-03-24 11:00:00|1358.97|1357.97|1352.5|1351.5|1362.09|1361.09|1349.38|1348.38|17623
1585051200000|2020-03-24 12:00:00|1352.63|1351.63|1354.13|1353.13|1355|1354|1343.38|1342.38|16806
1585054800000|2020-03-24 13:00:00|1354.25|1353.25|1349.25|1348.25|1359.5|1358.5|1348.38|1347.38|21336
1585058400000|2020-03-24 14:00:00|1349.13|1348.13|1351.47|1350.47|1355.34|1354.34|1345.63|1344.63|27752
1585062000000|2020-03-24 15:00:00|1351.59|1350.59|1367.87|1366.87|1368.12|1367.12|1348.22|1347.22|37991
1585065600000|2020-03-24 16:00:00|1367.62|1366.62|1390.37|1388.37|1403.62|1401.62|1364.87|1363.87|30493
1585069200000|2020-03-24 17:00:00|1390.49|1388.49|1381.49|1379.49|1394.81|1392.81|1380.25|1378.25|1870
1585072800000|2020-03-24 18:00:00|1381.48|1379.48|1387.88|1385.88|1387.94|1385.94|1374.46|1372.46|0
1585076400000|2020-03-24 19:00:00|1387.93|1385.93|1399.88|1397.88|1399.94|1397.94|1386.82|1384.82|0
1585080000000|2020-03-24 20:00:00|1400.02|1398.02|1400.97|1398.97|1402.12|1400.12|1392.51|1390.51|0
1585083600000|2020-03-24 21:00:00|1400.63|1398.63|1398|1396|1401.36|1399.36|1393.32|1391.32|0
1585087200000|2020-03-24 22:00:00|1398.02|1396.02|1409.26|1407.26|1417.49|1415.49|1390.82|1388.82|0
1585090800000|2020-03-24 23:00:00|1409.23|1407.23|1388.17|1386.17|1409.24|1407.24|1382.51|1380.51|0
1585094400000|2020-03-25 00:00:00|1388.15|1386.15|1382.12|1380.12|1399.72|1397.72|1380.64|1378.64|0
1585098000000|2020-03-25 01:00:00|1382.1|1380.1|1390.31|1388.31|1396.87|1394.87|1381.73|1379.73|0
1585101600000|2020-03-25 02:00:00|1390.36|1388.36|1392.25|1390.25|1394.09|1392.09|1382.68|1380.68|0
1585105200000|2020-03-25 03:00:00|1392.23|1390.23|1391.48|1389.48|1397.6|1395.6|1385.73|1383.73|0
1585108800000|2020-03-25 04:00:00|1391.47|1389.47|1401.22|1399.22|1406.07|1404.07|1378.49|1376.49|0
1585112400000|2020-03-25 05:00:00|1401.24|1399.24|1413.87|1411.87|1414.02|1412.02|1383.02|1381.02|0
1585116000000|2020-03-25 06:00:00|1413.73|1411.73|1411.05|1409.05|1421.07|1419.07|1397.97|1395.97|0
1585119600000|2020-03-25 07:00:00|1411.08|1409.08|1435.31|1433.31|1435.53|1433.53|1407.42|1405.42|493
1585123200000|2020-03-25 08:00:00|1435.18|1433.18|1427.47|1426.47|1435.19|1433.19|1411.62|1410.62|35872
1585126800000|2020-03-25 09:00:00|1427.6|1426.6|1414.1|1413.1|1438.1|1437.1|1408.35|1407.35|27271
1585130400000|2020-03-25 10:00:00|1413.6|1412.6|1364.72|1363.72|1414.6|1413.6|1363.1|1362.1|35031
1585134000000|2020-03-25 11:00:00|1364.6|1363.6|1395.35|1394.35|1395.35|1394.35|1364.35|1363.35|34469
1585137600000|2020-03-25 12:00:00|1395.22|1394.22|1387.47|1386.47|1400.6|1399.6|1380.85|1379.85|17950
1585141200000|2020-03-25 13:00:00|1387.35|1386.35|1391.33|1390.33|1407.46|1406.46|1384.85|1383.85|22792
1585144800000|2020-03-25 14:00:00|1391.08|1390.08|1410.21|1409.21|1411.21|1410.21|1383.96|1382.96|28071
1585148400000|2020-03-25 15:00:00|1410.08|1409.08|1426.58|1425.58|1426.71|1425.71|1408.71|1407.71|30978
1585152000000|2020-03-25 16:00:00|1426.71|1425.71|1445.79|1443.79|1452.96|1450.96|1425.21|1424.21|28560
1585155600000|2020-03-25 17:00:00|1445.82|1443.82|1451.43|1449.43|1465.69|1463.69|1444.63|1442.63|0
1585159200000|2020-03-25 18:00:00|1451.45|1449.45|1455.91|1453.91|1457.24|1455.24|1441.23|1439.23|0
1585162800000|2020-03-25 19:00:00|1455.93|1453.93|1429.93|1427.93|1458.19|1456.19|1425.5|1423.5|0
1585166400000|2020-03-25 20:00:00|1429.96|1427.96|1429.47|1427.47|1435.7|1433.7|1424.03|1422.03|0
1585170000000|2020-03-25 21:00:00|1429.32|1427.32|1429.95|1427.95|1430.32|1428.32|1427.41|1425.41|0
1585173600000|2020-03-25 22:00:00|1430.31|1428.31|1428.71|1426.71|1438.62|1436.62|1425.36|1423.36|0
1585177200000|2020-03-25 23:00:00|1428.73|1426.73|1426.89|1424.89|1428.73|1426.73|1419.41|1417.41|0
1585180800000|2020-03-26 00:00:00|1426.88|1424.88|1426.83|1424.83|1442|1440|1422.55|1420.55|0
1585184400000|2020-03-26 01:00:00|1426.79|1424.79|1408.23|1406.23|1426.79|1424.79|1406.24|1404.24|0
1585188000000|2020-03-26 02:00:00|1408.25|1406.25|1411.43|1409.43|1414.18|1412.18|1399.91|1397.91|0
1585191600000|2020-03-26 03:00:00|1411.47|1409.47|1414.95|1412.95|1419.65|1417.65|1403.86|1401.86|0
1585195200000|2020-03-26 04:00:00|1415|1413|1415.08|1413.08|1416.54|1414.54|1406.18|1404.18|0
1585198800000|2020-03-26 05:00:00|1415.1|1413.1|1409.6|1407.6|1416.81|1414.81|1402.2|1400.2|0
1585202400000|2020-03-26 06:00:00|1409.62|1407.62|1404.28|1402.28|1412.88|1410.88|1400.99|1398.99|0
1585206000000|2020-03-26 07:00:00|1404.27|1402.27|1411.15|1409.15|1411.23|1409.23|1397.47|1395.47|438
1585209600000|2020-03-26 08:00:00|1411.16|1409.16|1433.64|1432.84|1433.89|1433.09|1405.85|1404.85|26612
1585213200000|2020-03-26 09:00:00|1433.52|1432.72|1428.02|1427.22|1440.64|1439.84|1420.64|1419.84|17152
1585216800000|2020-03-26 10:00:00|1427.89|1427.09|1422.77|1421.97|1431.64|1430.84|1417.52|1416.72|14814
1585220400000|2020-03-26 11:00:00|1422.64|1421.84|1409.02|1408.22|1422.64|1421.84|1408.64|1407.84|12322
1585224000000|2020-03-26 12:00:00|1409.14|1408.34|1412.7|1411.9|1415.45|1414.65|1402.64|1401.84|20087
1585227600000|2020-03-26 13:00:00|1412.82|1412.02|1434.45|1433.65|1436.57|1435.77|1409.45|1408.65|27142
1585231200000|2020-03-26 14:00:00|1434.57|1433.77|1427.45|1426.65|1448.2|1447.4|1425.45|1424.65|27256
1585234800000|2020-03-26 15:00:00|1427.95|1427.15|1453.82|1453.02|1457.95|1457.15|1425.57|1424.77|23641
1585238400000|2020-03-26 16:00:00|1453.95|1453.15|1477.94|1476.14|1478.42|1476.62|1453.57|1452.77|21601
1585242000000|2020-03-26 17:00:00|1477.88|1476.08|1462.84|1461.04|1480.31|1478.51|1457.73|1455.93|2
1585245600000|2020-03-26 18:00:00|1462.82|1461.02|1476.13|1474.33|1477.63|1475.83|1457.8|1456|0
1585249200000|2020-03-26 19:00:00|1476.15|1474.35|1480.01|1478.21|1482.6|1480.8|1461.95|1460.15|0
1585252800000|2020-03-26 20:00:00|1480|1478.2|1484.48|1482.68|1485.64|1483.84|1478.45|1476.65|0
1585256400000|2020-03-26 21:00:00|1484.46|1482.66|1486.05|1484.25|1486.25|1484.45|1482.8|1481|0
1585260000000|2020-03-26 22:00:00|1486.74|1484.94|1476.57|1474.77|1488.44|1486.64|1476.15|1474.35|0
1585263600000|2020-03-26 23:00:00|1476.58|1474.78|1489.87|1488.07|1491.36|1489.56|1474.67|1472.87|0
1585267200000|2020-03-27 00:00:00|1489.86|1488.06|1468.48|1466.68|1491.46|1489.66|1466.73|1464.93|0
1585270800000|2020-03-27 01:00:00|1468.46|1466.66|1464.96|1463.16|1470.01|1468.21|1457.61|1455.81|0
1585274400000|2020-03-27 02:00:00|1464.99|1463.19|1454.76|1452.96|1465|1463.2|1452.1|1450.3|0
1585278000000|2020-03-27 03:00:00|1454.77|1452.97|1467.71|1465.91|1469.68|1467.88|1453|1451.2|0
1585281600000|2020-03-27 04:00:00|1467.72|1465.92|1459.48|1457.68|1468.71|1466.91|1454.71|1452.91|0
1585285200000|2020-03-27 05:00:00|1459.47|1457.67|1467.56|1465.76|1467.61|1465.81|1449.97|1448.17|0
1585288800000|2020-03-27 06:00:00|1467.52|1465.72|1466.99|1465.19|1478.1|1476.3|1461.99|1460.19|0
1585292400000|2020-03-27 07:00:00|1467.01|1465.21|1449.41|1447.61|1467.66|1465.86|1446.21|1444.41|243
1585296000000|2020-03-27 08:00:00|1449.42|1447.62|1441.08|1440.28|1456.05|1455.25|1439.71|1438.91|24259
1585299600000|2020-03-27 09:00:00|1441.21|1440.41|1440.21|1439.41|1446.46|1445.66|1433.21|1432.41|12669
1585303200000|2020-03-27 10:00:00|1440.33|1439.53|1436.83|1436.03|1442.96|1442.16|1431.96|1431.16|12154
1585306800000|2020-03-27 11:00:00|1437.08|1436.28|1424.46|1423.66|1444.33|1443.53|1423.33|1422.53|11828
1585310400000|2020-03-27 12:00:00|1424.58|1423.78|1425.68|1424.88|1431.96|1431.16|1421.96|1421.16|12014
1585314000000|2020-03-27 13:00:00|1425.81|1425.01|1425.18|1424.38|1436.06|1435.26|1423.31|1422.51|13248
1585317600000|2020-03-27 14:00:00|1425.06|1424.26|1406.06|1405.26|1426.31|1425.51|1406.06|1405.26|20341
1585321200000|2020-03-27 15:00:00|1405.93|1405.13|1422.81|1422.01|1428.43|1427.63|1405.93|1405.13|24625
1585324800000|2020-03-27 16:00:00|1422.68|1421.88|1420.55|1418.75|1428.93|1428.13|1415.31|1413.51|18206
1585328400000|2020-03-27 17:00:00|1420.56|1418.76|1424.71|1422.91|1429.76|1427.96|1413.92|1412.12|379
1585332000000|2020-03-27 18:00:00|1424.74|1422.94|1432.59|1430.79|1432.78|1430.98|1420.41|1418.61|0
1585335600000|2020-03-27 19:00:00|1432.6|1430.8|1416.33|1414.53|1441.85|1440.05|1411.72|1409.92|0
1585339200000|2020-03-27 20:00:00|1416.59|1414.79|1411.85|1410.05|1417.65|1415.85|1409.88|1408.08|0
1585342800000|2020-03-27 21:00:00|1412.02|1410.22|1412.02|1410.22|1412.02|1410.22|1412.02|1410.22|0
1585519200000|2020-03-29 22:00:00|1390.72|1388.92|1395.51|1393.71|1408.27|1406.47|1388.11|1386.31|0
1585522800000|2020-03-29 23:00:00|1395.56|1393.76|1400.59|1398.79|1407.6|1405.8|1393.08|1391.28|0
1585526400000|2020-03-30 00:00:00|1400.68|1398.88|1407.21|1405.41|1410.67|1408.87|1400.55|1398.75|0
1585530000000|2020-03-30 01:00:00|1407.23|1405.43|1410.88|1409.08|1413.73|1411.93|1401.53|1399.73|0
1585533600000|2020-03-30 02:00:00|1410.81|1409.01|1411.05|1409.25|1418.7|1416.9|1408.64|1406.84|0
1585537200000|2020-03-30 03:00:00|1411.06|1409.26|1420.1|1418.3|1422.37|1420.57|1408.06|1406.26|0
1585540800000|2020-03-30 04:00:00|1420.12|1418.32|1427.41|1425.61|1429.89|1428.09|1418.42|1416.62|0
1585544400000|2020-03-30 05:00:00|1427.62|1425.82|1444|1442.2|1449.06|1447.26|1423.89|1422.09|0
1585548000000|2020-03-30 06:00:00|1443.97|1442.17|1430.25|1428.45|1444.87|1443.07|1425.3|1423.5|299
1585551600000|2020-03-30 07:00:00|1430.24|1428.44|1401.87|1401.07|1433.3|1432.5|1397.3|1396.5|28371
1585555200000|2020-03-30 08:00:00|1402.12|1401.32|1417.44|1416.64|1424.19|1423.39|1401.82|1401.02|17744
1585558800000|2020-03-30 09:00:00|1417.57|1416.77|1418.94|1418.14|1425.44|1424.64|1411.32|1410.52|11777
1585562400000|2020-03-30 10:00:00|1418.82|1418.02|1417.44|1416.64|1423.07|1422.27|1414.94|1414.14|6360
1585566000000|2020-03-30 11:00:00|1417.19|1416.39|1417.57|1416.77|1422.69|1421.89|1411.07|1410.27|8284
1585569600000|2020-03-30 12:00:00|1417.44|1416.64|1427.32|1426.52|1427.82|1427.02|1414.57|1413.77|9985
1585573200000|2020-03-30 13:00:00|1427.19|1426.39|1418.44|1417.64|1427.82|1427.02|1414.57|1413.77|14589
1585576800000|2020-03-30 14:00:00|1418.57|1417.77|1431.09|1430.29|1437.34|1436.54|1416.07|1415.27|17450
1585580400000|2020-03-30 15:00:00|1430.97|1430.17|1451.87|1450.07|1453.84|1452.04|1427.84|1427.04|18544
1585584000000|2020-03-30 16:00:00|1451.88|1450.08|1454.15|1452.35|1455.32|1453.52|1446.88|1445.08|1
1585587600000|2020-03-30 17:00:00|1454.16|1452.36|1445.57|1443.77|1454.16|1452.36|1444.54|1442.74|0
1585591200000|2020-03-30 18:00:00|1445.54|1443.74|1450.76|1448.96|1452.9|1451.1|1440|1438.2|0
1585594800000|2020-03-30 19:00:00|1450.75|1448.95|1458.93|1457.13|1461.65|1459.85|1447|1445.2|0
1585598400000|2020-03-30 20:00:00|1458.88|1457.08|1457.99|1456.19|1461.13|1459.33|1454.8|1453|0
1585602000000|2020-03-30 21:00:00|1457.92|1456.12|1457.96|1456.16|1458.93|1457.13|1457.56|1455.76|0
1585605600000|2020-03-30 22:00:00|1458.03|1456.23|1460.26|1458.46|1463.01|1461.21|1456.65|1454.85|0
1585609200000|2020-03-30 23:00:00|1460.22|1458.42|1460.2|1458.4|1462.03|1460.23|1457.64|1455.84|0
1585612800000|2020-03-31 00:00:00|1460.22|1458.42|1464.91|1463.11|1471.8|1470|1460.22|1458.42|0
1585616400000|2020-03-31 01:00:00|1464.9|1463.1|1467.4|1465.6|1472.66|1470.86|1462.61|1460.81|0
1585620000000|2020-03-31 02:00:00|1467.55|1465.75|1468.02|1466.22|1470.81|1469.01|1465.69|1463.89|0
1585623600000|2020-03-31 03:00:00|1468.01|1466.21|1462.97|1461.17|1468.5|1466.7|1459.93|1458.13|0
1585627200000|2020-03-31 04:00:00|1462.96|1461.16|1453.38|1451.58|1462.97|1461.17|1446.57|1444.77|0
1585630800000|2020-03-31 05:00:00|1453.39|1451.59|1457.05|1455.25|1461.98|1460.18|1446.22|1444.42|0
1585634400000|2020-03-31 06:00:00|1457.12|1455.32|1469.85|1468.05|1469.85|1468.05|1450.79|1448.99|182
1585638000000|2020-03-31 07:00:00|1469.72|1467.92|1482.72|1481.92|1484.59|1483.79|1468.09|1467.29|27928
1585641600000|2020-03-31 08:00:00|1482.84|1482.04|1478.38|1477.58|1486.09|1485.29|1476.88|1476.08|12718
1585645200000|2020-03-31 09:00:00|1478.63|1477.83|1474.63|1473.83|1480.25|1479.45|1471.38|1470.58|10073
1585648800000|2020-03-31 10:00:00|1474.75|1473.95|1466.5|1465.7|1475.13|1474.33|1457.75|1456.95|17306
1585652400000|2020-03-31 11:00:00|1466.38|1465.58|1457.31|1456.51|1468.75|1467.95|1457.31|1456.51|9316
1585656000000|2020-03-31 12:00:00|1457.19|1456.39|1463.31|1462.51|1464.44|1463.64|1445.56|1444.76|15131
1585659600000|2020-03-31 13:00:00|1463.19|1462.39|1461.56|1460.76|1470.19|1469.39|1456.81|1456.01|16820
1585663200000|2020-03-31 14:00:00|1461.69|1460.89|1468.93|1468.13|1483.43|1482.63|1461.1|1460.3|22775
1585666800000|2020-03-31 15:00:00|1468.68|1467.88|1480.9|1479.1|1487.46|1485.66|1466.18|1465.38|28320
1585670400000|2020-03-31 16:00:00|1480.92|1479.12|1467.25|1465.45|1481.03|1479.23|1463.64|1461.84|0
1585674000000|2020-03-31 17:00:00|1467.24|1465.44|1468.2|1466.4|1470.36|1468.56|1459.83|1458.03|0
1585677600000|2020-03-31 18:00:00|1468.21|1466.41|1467.55|1465.75|1470.86|1469.06|1462.95|1461.15|0
1585681200000|2020-03-31 19:00:00|1467.57|1465.77|1467.84|1466.04|1470.14|1468.34|1457.01|1455.21|0
1585684800000|2020-03-31 20:00:00|1467.9|1466.1|1463.44|1461.64|1469.25|1467.45|1459.82|1458.02|0
1585688400000|2020-03-31 21:00:00|1463.38|1461.58|1463.53|1461.73|1465.1|1463.3|1463.26|1461.46|0
1585692000000|2020-03-31 22:00:00|1463.42|1461.62|1455.38|1453.58|1463.42|1461.62|1451.29|1449.49|0
1585695600000|2020-03-31 23:00:00|1455.39|1453.59|1452.43|1450.63|1457.43|1455.63|1451.85|1450.05|0
1585699200000|2020-04-01 00:00:00|1452.41|1450.61|1456.22|1454.42|1458.29|1456.49|1448.46|1446.66|0
1585702800000|2020-04-01 01:00:00|1456.21|1454.41|1456.13|1454.33|1456.85|1455.05|1446.54|1444.74|0
1585706400000|2020-04-01 02:00:00|1456.06|1454.26|1457.25|1455.45|1458.74|1456.94|1454.24|1452.44|0
1585710000000|2020-04-01 03:00:00|1457.18|1455.38|1448.76|1446.96|1457.91|1456.11|1448.3|1446.5|0
1585713600000|2020-04-01 04:00:00|1448.77|1446.97|1449.61|1447.81|1450.22|1448.42|1446.13|1444.33|0
1585717200000|2020-04-01 05:00:00|1449.63|1447.83|1442.48|1440.68|1451.05|1449.25|1433.29|1431.49|0
1585720800000|2020-04-01 06:00:00|1442.33|1440.53|1442.1|1440.3|1444.58|1442.78|1426.45|1424.65|458
1585724400000|2020-04-01 07:00:00|1442.71|1440.91|1444.25|1443.45|1447.83|1447.03|1433.96|1433.16|27548
1585728000000|2020-04-01 08:00:00|1444.13|1443.33|1439.63|1438.83|1449.38|1448.58|1435.13|1434.33|16243
1585731600000|2020-04-01 09:00:00|1439.5|1438.7|1441.5|1440.7|1444.38|1443.58|1434.38|1433.58|10032
1585735200000|2020-04-01 10:00:00|1441.63|1440.83|1434.13|1433.33|1445.38|1444.58|1431.63|1430.83|11289
1585738800000|2020-04-01 11:00:00|1434.5|1433.7|1432.03|1431.23|1437.13|1436.33|1428.88|1428.08|9639
1585742400000|2020-04-01 12:00:00|1432.15|1431.35|1430.78|1429.98|1434.03|1433.23|1427.03|1426.23|11297
1585746000000|2020-04-01 13:00:00|1431.03|1430.23|1432.28|1431.48|1432.65|1431.85|1425.9|1425.1|18271
1585749600000|2020-04-01 14:00:00|1432.4|1431.6|1433.09|1432.29|1439.84|1439.04|1426.28|1425.48|22084
1585753200000|2020-04-01 15:00:00|1433.21|1432.41|1418.09|1416.29|1437.96|1437.16|1418.09|1416.29|20036
1585756800000|2020-04-01 16:00:00|1418.07|1416.27|1409.91|1408.11|1418.07|1416.27|1407.56|1405.76|436
1585760400000|2020-04-01 17:00:00|1409.76|1407.96|1417.59|1415.79|1417.75|1415.95|1408.7|1406.9|0
1585764000000|2020-04-01 18:00:00|1417.46|1415.66|1410.06|1408.26|1419.75|1417.95|1409.61|1407.81|0
1585767600000|2020-04-01 19:00:00|1410|1408.2|1403.02|1401.22|1412.29|1410.49|1396.47|1394.67|0
1585771200000|2020-04-01 20:00:00|1403.29|1401.49|1402.83|1401.03|1403.66|1401.86|1398.06|1396.26|0
1585774800000|2020-04-01 21:00:00|1402.79|1400.99|1402.6|1400.8|1402.87|1401.07|1401.73|1399.93|0
1585778400000|2020-04-01 22:00:00|1402.87|1401.07|1404.34|1402.54|1411.47|1409.67|1402.85|1401.05|0
1585782000000|2020-04-01 23:00:00|1404.3|1402.5|1409.82|1408.02|1409.96|1408.16|1402.6|1400.8|0
1585785600000|2020-04-02 00:00:00|1409.72|1407.92|1410.89|1409.09|1414.2|1412.4|1408.48|1406.68|0
1585789200000|2020-04-02 01:00:00|1410.92|1409.12|1409.58|1407.78|1414.28|1412.48|1404.06|1402.26|0
1585792800000|2020-04-02 02:00:00|1409.65|1407.85|1421.32|1419.52|1421.92|1420.12|1409.65|1407.85|0
1585796400000|2020-04-02 03:00:00|1421.33|1419.53|1424.54|1422.74|1427.23|1425.43|1421.25|1419.45|0
1585800000000|2020-04-02 04:00:00|1424.58|1422.78|1422.42|1420.62|1426.79|1424.99|1420.99|1419.19|0
1585803600000|2020-04-02 05:00:00|1422.43|1420.63|1422.59|1420.79|1428.18|1426.38|1415.19|1413.39|0
1585807200000|2020-04-02 06:00:00|1422.44|1420.64|1438.08|1436.28|1439.79|1437.99|1422.42|1420.62|215
1585810800000|2020-04-02 07:00:00|1438.1|1436.3|1427.1|1426.3|1440.96|1440.16|1416.34|1415.54|23357
1585814400000|2020-04-02 08:00:00|1427.23|1426.43|1431.98|1431.18|1438.73|1437.93|1425.23|1424.43|14143
1585818000000|2020-04-02 09:00:00|1432.1|1431.3|1427.98|1427.18|1434.73|1433.93|1427.85|1427.05|7641
1585821600000|2020-04-02 10:00:00|1428.1|1427.3|1436.98|1436.18|1438.1|1437.3|1425.73|1424.93|8847
1585825200000|2020-04-02 11:00:00|1437.1|1436.3|1433.1|1432.3|1437.23|1436.43|1432.73|1431.93|4646
1585828800000|2020-04-02 12:00:00|1432.98|1432.18|1414.78|1413.98|1434.1|1433.3|1414.65|1413.85|11262
1585832400000|2020-04-02 13:00:00|1414.9|1414.1|1410.78|1409.98|1417.65|1416.85|1400.28|1399.48|27711
1585836000000|2020-04-02 14:00:00|1410.65|1409.85|1429.6|1428.8|1436.1|1435.3|1407.78|1406.98|31293
1585839600000|2020-04-02 15:00:00|1429.47|1428.67|1429.63|1427.83|1430.47|1429.67|1415.47|1413.76|20983
1585843200000|2020-04-02 16:00:00|1429.66|1427.86|1428.48|1426.68|1432.17|1430.37|1424.45|1422.65|0
1585846800000|2020-04-02 17:00:00|1428.49|1426.69|1415.71|1413.91|1431.15|1429.35|1414.76|1412.96|0
1585850400000|2020-04-02 18:00:00|1415.72|1413.92|1418.54|1416.74|1419|1417.2|1407.15|1405.35|0
1585854000000|2020-04-02 19:00:00|1418.55|1416.75|1427.19|1425.39|1429.34|1427.54|1413.86|1412.06|0
1585857600000|2020-04-02 20:00:00|1427.13|1425.33|1426.67|1424.87|1431.05|1429.25|1425.85|1424.05|0
1585861200000|2020-04-02 21:00:00|1426.69|1424.89|1427.44|1425.64|1427.56|1425.76|1425.53|1423.73|0
1585864800000|2020-04-02 22:00:00|1427.42|1425.62|1428.46|1426.66|1431.12|1429.32|1423.56|1421.76|0
1585868400000|2020-04-02 23:00:00|1428.4|1426.6|1421.72|1419.92|1429.53|1427.73|1419.66|1417.86|0
1585872000000|2020-04-03 00:00:00|1421.65|1419.85|1419.89|1418.09|1424.94|1423.14|1417.9|1416.1|0
1585875600000|2020-04-03 01:00:00|1419.88|1418.08|1424.64|1422.84|1425.74|1423.94|1415.99|1414.19|0
1585879200000|2020-04-03 02:00:00|1424.65|1422.85|1418.46|1416.66|1425.09|1423.29|1417.18|1415.38|0
1585882800000|2020-04-03 03:00:00|1418.45|1416.65|1415.39|1413.59|1419.58|1417.78|1413.4|1411.6|0
1585886400000|2020-04-03 04:00:00|1415.41|1413.61|1412|1410.2|1416.02|1414.22|1408.9|1407.1|0
1585890000000|2020-04-03 05:00:00|1411.99|1410.19|1418.24|1416.44|1420.09|1418.29|1407.07|1405.27|0
1585893600000|2020-04-03 06:00:00|1417.97|1416.17|1422.54|1420.74|1433.49|1431.69|1411.44|1409.64|287
1585897200000|2020-04-03 07:00:00|1422.1|1420.3|1423.83|1423.03|1429.49|1428.69|1412.62|1411.82|17931
1585900800000|2020-04-03 08:00:00|1423.7|1422.9|1423.33|1422.53|1430.33|1429.53|1421.58|1420.78|8019
1585904400000|2020-04-03 09:00:00|1423.45|1422.65|1425.33|1424.53|1426.33|1425.53|1419.08|1418.28|8008
1585908000000|2020-04-03 10:00:00|1425.45|1424.65|1423.33|1422.53|1426.2|1425.4|1421.95|1421.15|6348
1585911600000|2020-04-03 11:00:00|1423.2|1422.4|1427.86|1427.06|1429.73|1428.93|1421.2|1420.4|8186
1585915200000|2020-04-03 12:00:00|1427.98|1427.18|1421.36|1420.56|1428.61|1427.81|1418.98|1418.18|10079
1585918800000|2020-04-03 13:00:00|1421.23|1420.43|1419.61|1418.81|1425.36|1424.56|1415.98|1415.18|15515
1585922400000|2020-04-03 14:00:00|1419.73|1418.93|1415.33|1414.53|1421.86|1421.06|1410.33|1409.53|15318
1585926000000|2020-04-03 15:00:00|1415.45|1414.65|1401.59|1399.79|1417.33|1416.53|1400.33|1398.53|16914
1585929600000|2020-04-03 16:00:00|1401.58|1399.78|1398.75|1396.95|1402.61|1400.81|1394.77|1392.97|0
1585933200000|2020-04-03 17:00:00|1398.73|1396.93|1393.91|1392.11|1400.76|1398.96|1392.45|1390.65|0
1585936800000|2020-04-03 18:00:00|1393.89|1392.09|1398.48|1396.68|1398.91|1397.11|1390.39|1388.59|0
1585940400000|2020-04-03 19:00:00|1398.46|1396.66|1400.89|1399.09|1405.01|1403.21|1392.19|1390.39|0
1585944000000|2020-04-03 20:00:00|1400.95|1399.15|1403.32|1401.52|1406.63|1404.83|1400.77|1398.97|0
1586124000000|2020-04-05 22:00:00|1419.31|1417.51|1416.66|1414.86|1420.92|1419.12|1412.73|1410.93|0
1586127600000|2020-04-05 23:00:00|1416.68|1414.88|1418.61|1416.81|1420.78|1418.98|1415.23|1413.43|0
1586131200000|2020-04-06 00:00:00|1418.62|1416.82|1436.09|1434.29|1443.06|1441.26|1418.26|1416.46|0
1586134800000|2020-04-06 01:00:00|1436.02|1434.22|1432.29|1430.49|1440.53|1438.73|1426.8|1425|0
1586138400000|2020-04-06 02:00:00|1432.3|1430.5|1435.98|1434.18|1437.89|1436.09|1429.68|1427.88|0
1586142000000|2020-04-06 03:00:00|1435.99|1434.19|1437.85|1436.05|1439.86|1438.06|1432.23|1430.43|0
1586145600000|2020-04-06 04:00:00|1437.87|1436.07|1443.9|1442.1|1444.48|1442.68|1435.62|1433.82|0
1586149200000|2020-04-06 05:00:00|1443.91|1442.11|1450.05|1448.25|1451.88|1450.08|1438.18|1436.38|0
1586152800000|2020-04-06 06:00:00|1450.18|1448.38|1444.52|1442.72|1451.5|1449.7|1442.2|1440.4|344
1586156400000|2020-04-06 07:00:00|1444.51|1442.71|1448.23|1447.43|1453.95|1453.15|1443.2|1442.4|29472
1586160000000|2020-04-06 08:00:00|1448.11|1447.31|1442.86|1442.06|1449.61|1448.81|1440.36|1439.56|10831
1586163600000|2020-04-06 09:00:00|1442.73|1441.93|1445.48|1444.68|1447.36|1446.56|1438.73|1437.93|9127
1586167200000|2020-04-06 10:00:00|1445.61|1444.81|1448.61|1447.81|1449.48|1448.68|1442.86|1442.06|7489
1586170800000|2020-04-06 11:00:00|1448.36|1447.56|1450.19|1449.39|1454.07|1453.27|1445.36|1444.56|13296
1586174400000|2020-04-06 12:00:00|1450.07|1449.27|1449.69|1448.89|1452.07|1451.27|1446.44|1445.64|6710
1586178000000|2020-04-06 13:00:00|1449.82|1449.02|1460.19|1459.39|1460.57|1459.77|1447.69|1446.89|17506
1586181600000|2020-04-06 14:00:00|1460.82|1460.02|1460.79|1459.99|1463.82|1463.02|1457.54|1456.74|18662
1586185200000|2020-04-06 15:00:00|1461.04|1460.24|1465.44|1463.64|1465.79|1463.99|1456.41|1454.61|23032
1586188800000|2020-04-06 16:00:00|1465.57|1463.77|1467.23|1465.43|1471.16|1469.36|1464.52|1462.72|0
1586192400000|2020-04-06 17:00:00|1467.25|1465.45|1470.62|1468.82|1471.53|1469.73|1464.72|1462.92|0
1586196000000|2020-04-06 18:00:00|1470.61|1468.81|1469.08|1467.28|1470.61|1468.81|1465.81|1464.01|0
1586199600000|2020-04-06 19:00:00|1469.06|1467.26|1479.17|1477.37|1487.01|1485.21|1467.45|1465.65|0
1586203200000|2020-04-06 20:00:00|1479.06|1477.26|1478|1476.2|1479.56|1477.76|1474.25|1472.45|0
1586206800000|2020-04-06 21:00:00|1478.16|1476.36|1478.54|1476.74|1478.81|1477.01|1477.82|1476.02|0
1586210400000|2020-04-06 22:00:00|1478.42|1476.62|1474.21|1472.41|1479|1477.2|1472.6|1470.8|0
1586214000000|2020-04-06 23:00:00|1474.23|1472.43|1485.43|1483.63|1485.77|1483.97|1473.59|1471.79|0
1586217600000|2020-04-07 00:00:00|1485.45|1483.65|1479.93|1478.13|1488.21|1486.41|1478.75|1476.95|0
1586221200000|2020-04-07 01:00:00|1479.92|1478.12|1473.36|1471.56|1482.76|1480.96|1472.47|1470.67|0
1586224800000|2020-04-07 02:00:00|1473.35|1471.55|1475.22|1473.42|1475.39|1473.59|1469.21|1467.41|0
1586228400000|2020-04-07 03:00:00|1475.23|1473.43|1467.13|1465.33|1476.76|1474.96|1464.83|1463.03|0
1586232000000|2020-04-07 04:00:00|1467.16|1465.36|1475.58|1473.78|1475.58|1473.78|1464.8|1463|0
1586235600000|2020-04-07 05:00:00|1475.55|1473.75|1486.48|1484.68|1486.94|1485.14|1471.97|1470.17|0
1586239200000|2020-04-07 06:00:00|1486.5|1484.7|1496.8|1495|1499.79|1497.99|1480.71|1478.91|377
1586242800000|2020-04-07 07:00:00|1496.78|1494.98|1495.46|1494.86|1501.96|1501.36|1483.33|1482.73|38227
1586246400000|2020-04-07 08:00:00|1495.33|1494.73|1492.33|1491.73|1501.21|1500.61|1492.21|1491.61|12432
1586250000000|2020-04-07 09:00:00|1492.46|1491.86|1493.71|1493.11|1496.21|1495.61|1487.21|1486.61|10515
1586253600000|2020-04-07 10:00:00|1493.58|1492.98|1505.33|1504.73|1505.71|1505.11|1492.83|1492.23|10608
1586257200000|2020-04-07 11:00:00|1505.21|1504.61|1499.21|1498.61|1506.08|1505.48|1498.71|1498.11|11023
1586260800000|2020-04-07 12:00:00|1499.08|1498.48|1506.46|1505.86|1507.46|1506.86|1496.21|1495.61|11122
1586264400000|2020-04-07 13:00:00|1506.58|1505.98|1509.96|1509.36|1514.21|1513.61|1503.96|1503.36|17601
1586268000000|2020-04-07 14:00:00|1510.08|1509.48|1491.21|1490.61|1511.21|1510.61|1487.08|1486.48|32399
1586271600000|2020-04-07 15:00:00|1490.96|1490.36|1511.49|1509.89|1516.21|1514.61|1490.46|1489.86|22487
1586275200000|2020-04-07 16:00:00|1511.5|1509.9|1515.64|1514.04|1522.88|1521.28|1511.5|1509.9|928
1586278800000|2020-04-07 17:00:00|1515.78|1514.18|1509.14|1507.54|1518.94|1517.34|1507.84|1506.24|0
1586282400000|2020-04-07 18:00:00|1509.12|1507.52|1496.88|1495.28|1510.63|1509.03|1494.35|1492.75|0
1586286000000|2020-04-07 19:00:00|1496.9|1495.3|1491.87|1490.27|1505.92|1504.32|1490.65|1489.05|0
1586289600000|2020-04-07 20:00:00|1492.01|1490.41|1486.57|1484.97|1493.52|1491.92|1485.46|1483.86|0
1586293200000|2020-04-07 21:00:00|1486.77|1485.17|1487.93|1486.33|1488.05|1486.45|1486.22|1484.62|0
1586296800000|2020-04-07 22:00:00|1488.23|1486.63|1486.01|1484.41|1489.41|1487.81|1482.13|1480.53|0
1586300400000|2020-04-07 23:00:00|1486.02|1484.42|1493.79|1492.19|1498.09|1496.49|1485.04|1483.44|0
1586304000000|2020-04-08 00:00:00|1493.76|1492.16|1486.06|1484.46|1494.78|1493.18|1482.97|1481.37|0
1586307600000|2020-04-08 01:00:00|1486|1484.4|1492.84|1491.24|1499.38|1497.78|1484.58|1482.98|0
1586311200000|2020-04-08 02:00:00|1492.85|1491.25|1490.5|1488.9|1498.78|1497.18|1490.47|1488.87|0
1586314800000|2020-04-08 03:00:00|1490.52|1488.92|1494.73|1493.13|1495.25|1493.65|1488.6|1487|0
1586318400000|2020-04-08 04:00:00|1494.76|1493.16|1504.95|1503.35|1505.9|1504.3|1492.72|1491.12|0
1586322000000|2020-04-08 05:00:00|1504.94|1503.34|1504.22|1502.62|1514.48|1512.88|1502.3|1500.7|0
1586325600000|2020-04-08 06:00:00|1504.27|1502.67|1497.57|1495.97|1505.4|1503.8|1483.23|1481.63|582
1586329200000|2020-04-08 07:00:00|1497.55|1495.95|1501.37|1500.77|1503.24|1502.64|1485.08|1484.48|25612
1586332800000|2020-04-08 08:00:00|1501.49|1500.89|1496.24|1495.64|1502.24|1501.64|1489.24|1488.64|11539
1586336400000|2020-04-08 09:00:00|1496.37|1495.77|1494.37|1493.77|1498.12|1497.52|1491.12|1490.52|8331
1586340000000|2020-04-08 10:00:00|1494.49|1493.89|1495.49|1494.89|1496.24|1495.64|1491.74|1491.14|4971
1586343600000|2020-04-08 11:00:00|1495.62|1495.02|1495.47|1494.87|1499.74|1499.14|1494.24|1493.64|6333
1586347200000|2020-04-08 12:00:00|1495.34|1494.74|1499.22|1498.62|1501.47|1500.87|1494.22|1493.62|9590
1586350800000|2020-04-08 13:00:00|1499.09|1498.49|1490.22|1489.62|1502.72|1502.12|1489.72|1489.12|16275
1586354400000|2020-04-08 14:00:00|1490.47|1489.87|1494.84|1494.24|1495.34|1494.74|1487.34|1486.74|15412
1586358000000|2020-04-08 15:00:00|1494.71|1494.11|1503.26|1501.66|1506.53|1504.93|1491.46|1490.86|14638
1586361600000|2020-04-08 16:00:00|1503.27|1501.67|1505.09|1503.49|1507|1505.4|1500.45|1498.85|1562
1586365200000|2020-04-08 17:00:00|1505.1|1503.5|1499.17|1497.57|1506.43|1504.83|1498.69|1497.09|0
1586368800000|2020-04-08 18:00:00|1499.18|1497.58|1510.21|1508.61|1510.62|1509.02|1499.11|1497.51|0
1586372400000|2020-04-08 19:00:00|1510.18|1508.58|1508.31|1506.71|1514.07|1512.47|1503.3|1501.7|0
1586376000000|2020-04-08 20:00:00|1508.35|1506.75|1509.26|1507.66|1510.18|1508.58|1506.53|1504.93|0
1586379600000|2020-04-08 21:00:00|1509.24|1507.64|1508.77|1507.17|1509.24|1507.64|1508.08|1506.48|0
1586383200000|2020-04-08 22:00:00|1508.63|1507.03|1506.42|1504.82|1508.63|1507.03|1504.4|1502.8|0
1586386800000|2020-04-08 23:00:00|1506.4|1504.8|1512.95|1511.35|1514.46|1512.86|1504.99|1503.39|0
1586390400000|2020-04-09 00:00:00|1512.98|1511.38|1511.83|1510.23|1515.55|1513.95|1510.7|1509.1|0
1586394000000|2020-04-09 01:00:00|1511.85|1510.25|1507.58|1505.98|1515.09|1513.49|1505.26|1503.66|0
1586397600000|2020-04-09 02:00:00|1507.61|1506.01|1507.11|1505.51|1511.42|1509.82|1504.7|1503.1|0
1586401200000|2020-04-09 03:00:00|1507.04|1505.44|1510.96|1509.36|1511.88|1510.28|1505.4|1503.8|0
1586404800000|2020-04-09 04:00:00|1510.97|1509.37|1512.88|1511.28|1513.14|1511.54|1507.07|1505.47|0
1586408400000|2020-04-09 05:00:00|1512.87|1511.27|1511.64|1510.04|1515.85|1514.25|1509.38|1507.78|0
1586412000000|2020-04-09 06:00:00|1511.35|1509.75|1523.61|1522.01|1523.91|1522.31|1511.35|1509.75|288
1586415600000|2020-04-09 07:00:00|1523.48|1521.88|1524.18|1523.58|1527.59|1526.99|1516.46|1515.86|18052
1586419200000|2020-04-09 08:00:00|1524.05|1523.45|1505.93|1505.33|1524.68|1524.08|1505.68|1505.08|8675
1586422800000|2020-04-09 09:00:00|1505.8|1505.2|1498.68|1498.08|1508.93|1508.33|1495.8|1495.2|10834
1586426400000|2020-04-09 10:00:00|1498.55|1497.95|1497.52|1495.92|1502.93|1502.33|1495.93|1495.22|11175
1586430000000|2020-04-09 11:00:00|1497.53|1495.93|1498.22|1496.62|1502.5|1500.9|1486.91|1485.31|1687
1586433600000|2020-04-09 12:00:00|1498.24|1496.64|1512.97|1511.37|1515.74|1514.14|1490.8|1489.2|0
1586437200000|2020-04-09 13:00:00|1512.98|1511.38|1532.37|1530.77|1532.71|1531.11|1511.56|1509.96|0
1586440800000|2020-04-09 14:00:00|1532.36|1530.76|1516.66|1515.06|1532.38|1530.78|1512.15|1510.55|0
1586444400000|2020-04-09 15:00:00|1516.65|1515.05|1522.97|1521.37|1523.46|1521.86|1508.58|1506.98|0
1586448000000|2020-04-09 16:00:00|1523.27|1521.67|1525.76|1524.16|1526.8|1525.2|1520.22|1518.62|0
1586451600000|2020-04-09 17:00:00|1525.78|1524.18|1525.58|1523.98|1527.49|1525.89|1521.64|1520.04|0
1586455200000|2020-04-09 18:00:00|1525.57|1523.97|1517.49|1515.89|1526.93|1525.33|1512.44|1510.84|0
1586458800000|2020-04-09 19:00:00|1517.52|1515.92|1528.17|1526.57|1535.32|1533.72|1514.99|1513.39|0
1586462400000|2020-04-09 20:00:00|1528.15|1526.55|1532.96|1531.36|1533.56|1531.96|1527.07|1525.47|0
1586466000000|2020-04-09 21:00:00|1533|1531.4|1533.04|1531.44|1533.08|1531.48|1533|1531.4|0
1586728800000|2020-04-12 22:00:00|1535.64|1534.04|1517.57|1515.97|1537.52|1535.92|1502.88|1501.28|0
1586732400000|2020-04-12 23:00:00|1517.59|1515.99|1514.63|1513.03|1522.45|1520.85|1512.48|1510.88|0
1586736000000|2020-04-13 00:00:00|1514.64|1513.04|1509.48|1507.88|1517.34|1515.74|1508.96|1507.36|0
1586739600000|2020-04-13 01:00:00|1509.5|1507.9|1514.71|1513.11|1516.82|1515.22|1508.41|1506.81|0
1586743200000|2020-04-13 02:00:00|1514.75|1513.15|1516.09|1514.49|1518.84|1517.24|1514.21|1512.61|0
1586746800000|2020-04-13 03:00:00|1516.07|1514.47|1512.54|1510.94|1517.26|1515.66|1510.84|1509.24|0
1586750400000|2020-04-13 04:00:00|1512.57|1510.97|1513.3|1511.7|1513.78|1512.18|1510.69|1509.09|0
1586754000000|2020-04-13 05:00:00|1513.32|1511.72|1510.95|1509.35|1515.05|1513.45|1510.45|1508.85|0
1586757600000|2020-04-13 06:00:00|1510.96|1509.36|1516.31|1514.71|1519.11|1517.51|1510.7|1509.1|0
1586761200000|2020-04-13 07:00:00|1516.34|1514.74|1514.63|1513.03|1517.45|1515.85|1514.05|1512.45|0
1586764800000|2020-04-13 08:00:00|1514.65|1513.05|1515.07|1513.47|1515.31|1513.71|1512.62|1511.02|0
1586768400000|2020-04-13 09:00:00|1515.05|1513.45|1514.82|1513.22|1517.57|1515.97|1514.58|1512.98|0
1586772000000|2020-04-13 10:00:00|1514.84|1513.24|1518.39|1516.79|1520.96|1519.36|1513.7|1512.1|0
1586775600000|2020-04-13 11:00:00|1518.41|1516.81|1525.32|1523.72|1526.02|1524.42|1518.41|1516.81|0
1586779200000|2020-04-13 12:00:00|1525.33|1523.73|1526.97|1525.37|1529.53|1527.93|1523.21|1521.61|0
1586782800000|2020-04-13 13:00:00|1526.99|1525.39|1514.58|1512.98|1530.59|1528.99|1513.15|1511.55|0
1586786400000|2020-04-13 14:00:00|1514.6|1513|1509.84|1508.24|1521.14|1519.54|1505.96|1504.36|0
1586790000000|2020-04-13 15:00:00|1509.86|1508.26|1515.59|1513.99|1517.85|1516.25|1504.98|1503.38|0
1586793600000|2020-04-13 16:00:00|1515.57|1513.97|1514.12|1512.52|1522.21|1520.61|1512.53|1510.93|0
1586797200000|2020-04-13 17:00:00|1514.1|1512.5|1517.58|1515.98|1519.84|1518.24|1510.24|1508.64|0
1586800800000|2020-04-13 18:00:00|1517.6|1516|1515.41|1513.81|1520.9|1519.3|1510.69|1509.09|0
1586804400000|2020-04-13 19:00:00|1515.39|1513.79|1521.13|1519.53|1524.55|1522.95|1510.93|1509.33|0
1586808000000|2020-04-13 20:00:00|1521.15|1519.55|1525.14|1523.54|1525.19|1523.59|1521.15|1519.55|0
1586811600000|2020-04-13 21:00:00|1524.98|1523.38|1525.33|1523.73|1525.68|1524.08|1524.55|1522.95|0
1586815200000|2020-04-13 22:00:00|1525.39|1523.79|1526.62|1525.02|1528.84|1527.24|1524.33|1522.73|0
1586818800000|2020-04-13 23:00:00|1526.61|1525.01|1526.33|1524.73|1527.16|1525.56|1524.63|1523.03|0
1586822400000|2020-04-14 00:00:00|1526.3|1524.7|1523.8|1522.2|1526.3|1524.7|1519.68|1518.08|0
1586826000000|2020-04-14 01:00:00|1523.81|1522.21|1536.75|1535.15|1537.86|1536.26|1522.88|1521.28|0
1586829600000|2020-04-14 02:00:00|1536.71|1535.11|1538.06|1536.46|1540|1538.4|1533.61|1532.01|0
1586833200000|2020-04-14 03:00:00|1538.05|1536.45|1536.42|1534.82|1538.09|1536.49|1533.5|1531.9|0
1586836800000|2020-04-14 04:00:00|1536.49|1534.89|1542.36|1540.76|1543.46|1541.86|1535.88|1534.28|0
1586840400000|2020-04-14 05:00:00|1542.37|1540.77|1537.92|1536.32|1542.37|1540.77|1536.32|1534.72|0
1586844000000|2020-04-14 06:00:00|1537.94|1536.34|1530.59|1528.99|1538.71|1537.11|1522.68|1521.08|470
1586847600000|2020-04-14 07:00:00|1530.46|1528.86|1520.83|1520.23|1530.49|1528.89|1513.8|1513.2|27734
1586851200000|2020-04-14 08:00:00|1520.95|1520.35|1519.83|1519.23|1522.95|1522.35|1517.33|1516.73|18903
1586854800000|2020-04-14 09:00:00|1519.95|1519.35|1523.83|1523.23|1527.2|1526.6|1519.83|1519.23|56288
1586858400000|2020-04-14 10:00:00|1523.7|1523.1|1522.08|1521.48|1525.08|1524.48|1519.83|1519.23|15510
1586862000000|2020-04-14 11:00:00|1522.2|1521.6|1524.77|1524.17|1525.52|1524.92|1521.58|1520.98|21260
1586865600000|2020-04-14 12:00:00|1524.64|1524.04|1524.77|1524.17|1528.02|1527.42|1523.14|1522.54|34142
1586869200000|2020-04-14 13:00:00|1524.64|1524.04|1535.14|1534.54|1535.14|1534.54|1524.02|1523.42|35222
1586872800000|2020-04-14 14:00:00|1535.27|1534.67|1531.27|1530.67|1539.77|1539.17|1530.52|1529.92|33808
1586876400000|2020-04-14 15:00:00|1531.14|1530.54|1526.38|1524.78|1538.02|1536.42|1525.77|1524.17|33015
1586880000000|2020-04-14 16:00:00|1526.39|1524.79|1533.55|1531.95|1536.79|1535.19|1526.39|1524.79|0
1586883600000|2020-04-14 17:00:00|1533.56|1531.96|1534.56|1532.96|1535.04|1533.44|1530.93|1529.33|0
1586887200000|2020-04-14 18:00:00|1534.57|1532.97|1533.76|1532.16|1535.77|1534.17|1532.11|1530.51|0
1586890800000|2020-04-14 19:00:00|1533.73|1532.13|1531.27|1529.67|1534.68|1533.08|1527.74|1526.14|0
1586894400000|2020-04-14 20:00:00|1531.19|1529.59|1534.69|1533.09|1534.8|1533.2|1530.71|1529.11|0
1586898000000|2020-04-14 21:00:00|1534.65|1533.05|1534.87|1533.27|1535.15|1533.55|1534.44|1532.84|0
1586901600000|2020-04-14 22:00:00|1534.93|1533.33|1531.97|1530.37|1535.13|1533.53|1531.39|1529.79|0
1586905200000|2020-04-14 23:00:00|1531.96|1530.36|1529.31|1527.71|1532.98|1531.38|1528.56|1526.96|0
1586908800000|2020-04-15 00:00:00|1529.33|1527.73|1528.45|1526.85|1530.8|1529.2|1524.34|1522.74|0
1586912400000|2020-04-15 01:00:00|1528.46|1526.86|1528.34|1526.74|1528.92|1527.32|1525.54|1523.94|0
1586916000000|2020-04-15 02:00:00|1528.35|1526.75|1523.86|1522.26|1529.09|1527.49|1522.88|1521.28|0
1586919600000|2020-04-15 03:00:00|1523.89|1522.29|1527.64|1526.04|1529.48|1527.88|1523.63|1522.03|0
1586923200000|2020-04-15 04:00:00|1527.65|1526.05|1528.65|1527.05|1531.39|1529.79|1526.64|1525.04|0
1586926800000|2020-04-15 05:00:00|1528.72|1527.12|1524.06|1522.46|1530.9|1529.3|1523.44|1521.84|0
1586930400000|2020-04-15 06:00:00|1524.07|1522.47|1529.07|1527.47|1529.64|1528.04|1519.59|1517.99|165
1586934000000|2020-04-15 07:00:00|1529.08|1527.48|1519|1518.4|1535.14|1534.54|1517.13|1516.53|57136
1586937600000|2020-04-15 08:00:00|1519.13|1518.53|1519.88|1519.28|1524.5|1523.9|1516.88|1516.28|26998
1586941200000|2020-04-15 09:00:00|1520|1519.4|1521|1520.4|1521.13|1520.53|1516.13|1515.53|23253
1586944800000|2020-04-15 10:00:00|1520.88|1520.28|1517.63|1517.03|1524.38|1523.78|1514.63|1514.03|19168
1586948400000|2020-04-15 11:00:00|1517.75|1517.15|1512.26|1511.66|1518.75|1518.15|1510.01|1509.41|21288
1586952000000|2020-04-15 12:00:00|1512.13|1511.53|1498.26|1497.66|1512.51|1511.91|1497.76|1497.16|26935
1586955600000|2020-04-15 13:00:00|1498.01|1497.41|1500.63|1500.03|1500.76|1500.16|1493.51|1492.91|24743
1586959200000|2020-04-15 14:00:00|1500.51|1499.91|1488.26|1487.66|1500.63|1500.03|1484.88|1484.28|30086
1586962800000|2020-04-15 15:00:00|1488.01|1487.41|1481.75|1480.15|1489.26|1488.66|1479.01|1477.91|21830
1586966400000|2020-04-15 16:00:00|1481.82|1480.22|1485.94|1484.34|1487.48|1485.88|1479.21|1477.61|0
1586970000000|2020-04-15 17:00:00|1485.93|1484.33|1482.02|1480.42|1492.87|1491.27|1481.94|1480.34|0
1586973600000|2020-04-15 18:00:00|1482.03|1480.43|1489.97|1488.37|1490.01|1488.41|1482.02|1480.42|0
1586977200000|2020-04-15 19:00:00|1489.94|1488.34|1480.9|1479.3|1490.95|1489.35|1478.68|1477.08|0
1586980800000|2020-04-15 20:00:00|1480.87|1479.27|1478.3|1476.7|1482.21|1480.61|1476.97|1475.37|0
1586984400000|2020-04-15 21:00:00|1478.26|1476.66|1478.04|1476.44|1478.38|1476.78|1477.8|1476.2|0
1586988000000|2020-04-15 22:00:00|1478.06|1476.46|1472.43|1470.83|1480.34|1478.74|1470.92|1469.32|0
1586991600000|2020-04-15 23:00:00|1472.42|1470.82|1471.28|1469.68|1472.97|1471.37|1469.86|1468.26|0
1586995200000|2020-04-16 00:00:00|1471.27|1469.67|1472.51|1470.91|1477.83|1476.23|1468.64|1467.04|0
1586998800000|2020-04-16 01:00:00|1472.5|1470.9|1476.5|1474.9|1478.4|1476.8|1472.42|1470.82|0
1587002400000|2020-04-16 02:00:00|1476.52|1474.92|1476.58|1474.98|1481.47|1479.87|1474.57|1472.97|0
1587006000000|2020-04-16 03:00:00|1476.59|1474.99|1477.72|1476.12|1479.36|1477.76|1473.48|1471.88|0
1587009600000|2020-04-16 04:00:00|1477.66|1476.06|1480.75|1479.15|1481.85|1480.25|1477.49|1475.89|0
1587013200000|2020-04-16 05:00:00|1480.68|1479.08|1490.83|1489.23|1491.45|1489.85|1477.19|1475.59|0
1587016800000|2020-04-16 06:00:00|1490.79|1489.19|1494.09|1492.49|1497.63|1496.03|1484.6|1483|212
1587020400000|2020-04-16 07:00:00|1493.95|1492.35|1496.24|1495.64|1500.26|1499.66|1486.88|1486.28|21101
1587024000000|2020-04-16 08:00:00|1496.11|1495.51|1491.49|1490.89|1497.49|1496.89|1490.49|1489.89|12614
1587027600000|2020-04-16 09:00:00|1491.61|1491.01|1486.49|1485.89|1492.24|1491.64|1484.49|1483.89|10327
1587031200000|2020-04-16 10:00:00|1486.36|1485.76|1488.86|1488.26|1491.24|1490.64|1483.74|1483.14|8565
1587034800000|2020-04-16 11:00:00|1488.74|1488.14|1483.99|1483.39|1488.99|1488.39|1483.11|1482.51|6241
1587038400000|2020-04-16 12:00:00|1484.11|1483.51|1484.74|1484.14|1488.36|1487.76|1479.74|1479.14|7037
1587042000000|2020-04-16 13:00:00|1484.49|1483.89|1474.11|1473.51|1487.61|1487.01|1473.49|1472.89|7473
1587045600000|2020-04-16 14:00:00|1474.24|1473.64|1479.36|1478.76|1479.61|1479.01|1468.86|1468.26|13393
1587049200000|2020-04-16 15:00:00|1479.99|1479.39|1489.49|1487.89|1491.86|1490.26|1476.74|1476.14|25046
1587052800000|2020-04-16 16:00:00|1489.47|1487.87|1478.48|1476.88|1490.94|1489.34|1473.85|1472.25|0
1587056400000|2020-04-16 17:00:00|1478.46|1476.86|1478.11|1476.51|1480.74|1479.14|1476.59|1474.99|0
1587060000000|2020-04-16 18:00:00|1478.12|1476.52|1479.45|1477.85|1482.45|1480.85|1474.16|1472.56|0
1587063600000|2020-04-16 19:00:00|1479.43|1477.83|1486.04|1484.44|1488.45|1486.85|1475.98|1474.38|0
1587067200000|2020-04-16 20:00:00|1486.06|1484.46|1502.9|1501.3|1503.34|1501.74|1483.95|1482.35|0
1587070800000|2020-04-16 21:00:00|1502.98|1501.38|1517.24|1515.64|1523.55|1521.95|1502.5|1500.9|0
1587074400000|2020-04-16 22:00:00|1518.05|1516.45|1526.1|1524.5|1528.05|1526.45|1516.4|1514.8|0
1587078000000|2020-04-16 23:00:00|1526.12|1524.52|1522.53|1520.93|1529.58|1527.98|1518.43|1516.83|0
1587081600000|2020-04-17 00:00:00|1522.51|1520.91|1526.19|1524.59|1531.51|1529.91|1518.29|1516.69|0
1587085200000|2020-04-17 01:00:00|1526.2|1524.6|1531.84|1530.24|1535.28|1533.68|1526.2|1524.6|0
1587088800000|2020-04-17 02:00:00|1531.87|1530.27|1530.11|1528.51|1533.59|1531.99|1528.13|1526.53|0
1587092400000|2020-04-17 03:00:00|1530.1|1528.5|1528.24|1526.64|1530.1|1528.5|1524.61|1523.01|0
1587096000000|2020-04-17 04:00:00|1528.26|1526.66|1530.77|1529.17|1533.17|1531.57|1527.33|1525.73|0
1587099600000|2020-04-17 05:00:00|1530.78|1529.18|1531.45|1529.85|1537.09|1535.49|1530.1|1528.5|0
1587103200000|2020-04-17 06:00:00|1531.32|1529.72|1522.24|1520.64|1532.36|1530.76|1517.36|1515.76|234
1587106800000|2020-04-17 07:00:00|1522.31|1520.71|1526.07|1525.47|1531.86|1531.26|1520.69|1520.09|28558
1587110400000|2020-04-17 08:00:00|1525.82|1525.22|1524.57|1523.97|1530.32|1529.72|1523.82|1523.22|10809
1587114000000|2020-04-17 09:00:00|1524.69|1524.09|1527.69|1527.09|1532.94|1532.34|1523.94|1523.34|15928
1587117600000|2020-04-17 10:00:00|1527.57|1526.97|1535.07|1534.47|1535.44|1534.84|1526.57|1525.97|12153
1587121200000|2020-04-17 11:00:00|1534.82|1534.22|1534.32|1533.72|1536.19|1535.59|1531.57|1530.97|8972
1587124800000|2020-04-17 12:00:00|1534.19|1533.59|1535.58|1534.98|1536.33|1535.73|1531.7|1531.1|11757
1587128400000|2020-04-17 13:00:00|1535.45|1534.85|1534.33|1533.73|1535.83|1535.23|1531.08|1530.48|14589
1587132000000|2020-04-17 14:00:00|1534.45|1533.85|1530.81|1530.21|1536.33|1535.73|1528.95|1528.35|18912
1587135600000|2020-04-17 15:00:00|1530.69|1530.09|1541.49|1539.89|1541.49|1539.89|1529.44|1528.84|153216
1587139200000|2020-04-17 16:00:00|1541.51|1539.91|1543.19|1541.59|1544.96|1543.36|1538.82|1537.22|0
1587142800000|2020-04-17 17:00:00|1543.04|1541.44|1538.9|1537.3|1544.1|1542.5|1537.7|1536.1|0
1587146400000|2020-04-17 18:00:00|1538.89|1537.29|1540.45|1538.85|1540.45|1538.85|1535.44|1533.84|0
1587150000000|2020-04-17 19:00:00|1540.44|1538.84|1550.04|1548.44|1553.05|1551.45|1539.02|1537.42|0
1587153600000|2020-04-17 20:00:00|1550.44|1548.84|1551.44|1549.84|1553.87|1552.27|1548.88|1547.28|0
1587333600000|2020-04-19 22:00:00|1545.05|1543.45|1540.34|1538.74|1547.87|1546.27|1537.3|1535.7|0
1587337200000|2020-04-19 23:00:00|1540.33|1538.73|1540.61|1539.01|1542.93|1541.33|1538.55|1536.95|0
1587340800000|2020-04-20 00:00:00|1540.63|1539.03|1555.6|1554|1556.57|1554.97|1540.63|1539.03|0
1587344400000|2020-04-20 01:00:00|1555.58|1553.98|1549.71|1548.11|1555.6|1554|1545.21|1543.61|0
1587348000000|2020-04-20 02:00:00|1549.72|1548.12|1552.12|1550.52|1553.41|1551.81|1548.16|1546.56|0
1587351600000|2020-04-20 03:00:00|1552.11|1550.51|1557.62|1556.02|1557.85|1556.25|1551.16|1549.56|0
1587355200000|2020-04-20 04:00:00|1557.61|1556.01|1554.61|1553.01|1558.9|1557.3|1554.03|1552.43|0
1587358800000|2020-04-20 05:00:00|1554.6|1553|1546.71|1545.11|1555.08|1553.48|1546.46|1544.86|0
1587362400000|2020-04-20 06:00:00|1546.68|1545.08|1550.9|1549.3|1551.2|1549.6|1542.53|1540.93|110
1587366000000|2020-04-20 07:00:00|1550.75|1549.15|1539.19|1538.59|1551.63|1550.71|1530.44|1529.84|19513
1587369600000|2020-04-20 08:00:00|1539.31|1538.71|1534.69|1534.09|1542.06|1541.46|1530.19|1529.59|9458
1587373200000|2020-04-20 09:00:00|1534.81|1534.21|1535.44|1534.84|1538.19|1537.59|1533.31|1532.71|6955
1587376800000|2020-04-20 10:00:00|1535.56|1534.96|1527.69|1527.09|1536.44|1535.84|1526.94|1526.34|6648
1587380400000|2020-04-20 11:00:00|1527.94|1527.34|1519.51|1518.91|1528.94|1528.34|1517.88|1517.28|8249
1587384000000|2020-04-20 12:00:00|1519.76|1519.16|1525.26|1524.66|1526.88|1526.28|1519.76|1519.16|7883
1587387600000|2020-04-20 13:00:00|1525.38|1524.78|1533.76|1533.16|1534.76|1534.16|1523.88|1523.28|12758
1587391200000|2020-04-20 14:00:00|1533.88|1533.28|1538.83|1538.33|1540.71|1540.21|1532.63|1532.03|14325
1587394800000|2020-04-20 15:00:00|1538.71|1538.21|1547.86|1546.36|1547.86|1546.36|1536.04|1535.54|10817
1587398400000|2020-04-20 16:00:00|1547.87|1546.37|1544.23|1542.73|1547.9|1546.4|1544.17|1542.67|0
1587402000000|2020-04-20 17:00:00|1544.24|1542.74|1541.41|1539.91|1544.25|1542.75|1538.54|1537.04|0
1587405600000|2020-04-20 18:00:00|1541.28|1539.78|1525.61|1524.11|1542.02|1540.52|1525.1|1523.6|0
1587409200000|2020-04-20 19:00:00|1525.63|1524.13|1527.36|1525.86|1532.76|1531.26|1524.63|1523.13|0
1587412800000|2020-04-20 20:00:00|1527.41|1525.91|1525.74|1524.24|1528.04|1526.54|1522.5|1521|0
1587416400000|2020-04-20 21:00:00|1525.94|1524.44|1526.01|1524.51|1526.57|1525.07|1525.79|1524.29|0
1587420000000|2020-04-20 22:00:00|1525.75|1524.25|1532.21|1530.71|1532.45|1530.95|1524.59|1523.09|0
1587423600000|2020-04-20 23:00:00|1532.2|1530.7|1529.64|1528.14|1534.03|1532.53|1527.14|1525.64|0
1587427200000|2020-04-21 00:00:00|1529.62|1528.12|1533.27|1531.77|1536.26|1534.76|1526.45|1524.95|0
1587430800000|2020-04-21 01:00:00|1533.28|1531.78|1526.89|1525.39|1537.1|1535.6|1526.2|1524.7|0
1587434400000|2020-04-21 02:00:00|1527.19|1525.69|1514.77|1513.27|1529.2|1527.7|1507.45|1505.95|0
1587438000000|2020-04-21 03:00:00|1514.76|1513.26|1513.02|1511.52|1517.62|1516.12|1510.36|1508.86|0
1587441600000|2020-04-21 04:00:00|1513.09|1511.59|1515.37|1513.87|1517.53|1516.03|1511.21|1509.71|0
1587445200000|2020-04-21 05:00:00|1515.44|1513.94|1515.33|1513.83|1520.18|1518.68|1512.21|1510.71|0
1587448800000|2020-04-21 06:00:00|1515.36|1513.86|1524.03|1522.53|1524.22|1522.72|1515.36|1513.86|269
1587452400000|2020-04-21 07:00:00|1524.02|1522.52|1511.62|1511.12|1524.23|1523.73|1509.62|1509.12|23130
1587456000000|2020-04-21 08:00:00|1511.74|1511.24|1515.87|1515.37|1518.87|1518.37|1511.37|1510.87|7336
1587459600000|2020-04-21 09:00:00|1515.99|1515.49|1512.24|1511.74|1520.12|1519.62|1510.37|1509.87|8961
1587463200000|2020-04-21 10:00:00|1512.12|1511.62|1508.87|1508.37|1513.87|1513.37|1506.62|1506.12|7420
1587466800000|2020-04-21 11:00:00|1509.12|1508.62|1508.87|1508.37|1510.87|1510.37|1507.37|1506.87|5926
1587470400000|2020-04-21 12:00:00|1508.74|1508.24|1504.5|1504|1510.12|1509.62|1504.37|1503.87|6837
1587474000000|2020-04-21 13:00:00|1504.25|1503.75|1511.87|1511.37|1515|1514.5|1503.75|1503.25|11510
1587477600000|2020-04-21 14:00:00|1512.25|1511.75|1502.78|1502.28|1512.37|1511.87|1502.53|1502.03|13185
1587481200000|2020-04-21 15:00:00|1502.53|1502.03|1484.23|1482.73|1502.53|1502.03|1475.78|1474.28|19595
1587484800000|2020-04-21 16:00:00|1484.22|1482.72|1485.33|1483.83|1486.17|1484.67|1480.14|1478.64|0
1587488400000|2020-04-21 17:00:00|1485.26|1483.76|1484.41|1482.91|1488.67|1487.17|1483.37|1481.87|0
1587492000000|2020-04-21 18:00:00|1484.42|1482.92|1483.11|1481.61|1491.52|1490.02|1482.41|1480.91|0
1587495600000|2020-04-21 19:00:00|1483.1|1481.6|1486.42|1484.92|1494.21|1492.71|1480.8|1479.3|0
1587499200000|2020-04-21 20:00:00|1486.62|1485.12|1489.3|1487.8|1489.86|1488.36|1486.19|1484.69|0
1587502800000|2020-04-21 21:00:00|1489.42|1487.92|1491.01|1489.51|1491.41|1489.91|1489.3|1487.8|0
1587506400000|2020-04-21 22:00:00|1491.35|1489.85|1491.83|1490.33|1495.42|1493.92|1489.94|1488.44|0
1587510000000|2020-04-21 23:00:00|1491.81|1490.31|1492.96|1491.46|1493.24|1491.74|1488.09|1486.59|0
1587513600000|2020-04-22 00:00:00|1493.04|1491.54|1489.81|1488.31|1496.12|1494.62|1481.69|1480.19|0
1587517200000|2020-04-22 01:00:00|1489.75|1488.25|1490.8|1489.3|1493.07|1491.57|1486.17|1484.67|0
1587520800000|2020-04-22 02:00:00|1490.79|1489.29|1492.27|1490.77|1493.37|1491.87|1488.08|1486.58|0
1587524400000|2020-04-22 03:00:00|1492.26|1490.76|1490.29|1488.79|1492.71|1491.21|1487.04|1485.54|0
1587528000000|2020-04-22 04:00:00|1490.36|1488.86|1486.88|1485.38|1493.04|1491.54|1485.84|1484.34|0
1587531600000|2020-04-22 05:00:00|1486.95|1485.45|1498.83|1497.33|1499.6|1498.1|1486.64|1485.14|0
1587535200000|2020-04-22 06:00:00|1498.85|1497.35|1502.17|1500.67|1507.65|1506.15|1493.39|1491.89|389
1587538800000|2020-04-22 07:00:00|1502.04|1500.54|1509.29|1508.79|1512.42|1511.92|1501.84|1500.34|23218
1587542400000|2020-04-22 08:00:00|1509.17|1508.67|1522.42|1521.92|1522.42|1521.92|1507.67|1507.17|12358
1587546000000|2020-04-22 09:00:00|1522.67|1522.17|1518.92|1518.42|1522.92|1522.42|1517.92|1517.42|10150
1587549600000|2020-04-22 10:00:00|1519.17|1518.67|1515.67|1515.17|1519.42|1518.92|1512.42|1511.92|7780
1587553200000|2020-04-22 11:00:00|1515.54|1515.04|1519.57|1519.07|1520.07|1519.57|1515.04|1514.54|10163
1587556800000|2020-04-22 12:00:00|1519.44|1518.94|1523.57|1523.07|1524.19|1523.69|1516.69|1516.19|9880
1587560400000|2020-04-22 13:00:00|1523.69|1523.19|1518.32|1517.82|1525.32|1524.82|1517.57|1517.07|13038
1587564000000|2020-04-22 14:00:00|1518.44|1517.94|1521.57|1521.07|1524.57|1524.07|1516.57|1516.07|16844
1587567600000|2020-04-22 15:00:00|1521.82|1521.32|1526.44|1524.94|1529.32|1527.82|1521.57|1521.07|13937
1587571200000|2020-04-22 16:00:00|1526.42|1524.92|1524.42|1522.92|1527.56|1526.06|1523.59|1522.09|0
1587574800000|2020-04-22 17:00:00|1524.44|1522.94|1526.23|1524.73|1526.77|1525.27|1523.26|1521.76|0
1587578400000|2020-04-22 18:00:00|1526.25|1524.75|1529.5|1528|1530.5|1529|1525.88|1524.38|0
1587582000000|2020-04-22 19:00:00|1529.51|1528.01|1527.84|1526.34|1532.56|1531.06|1527.6|1526.1|0
1587585600000|2020-04-22 20:00:00|1527.35|1525.85|1524.57|1523.07|1531.62|1530.12|1522.61|1521.11|0
1587589200000|2020-04-22 21:00:00|1524.58|1523.08|1525.63|1524.13|1526.25|1524.75|1524.58|1523.08|0
1587592800000|2020-04-22 22:00:00|1525.47|1523.97|1521.25|1519.75|1526.35|1524.85|1520.27|1518.77|0
1587596400000|2020-04-22 23:00:00|1521.27|1519.77|1520.23|1518.73|1521.58|1520.08|1517.98|1516.48|0
1587600000000|2020-04-23 00:00:00|1520.25|1518.75|1526.23|1524.73|1527.1|1525.6|1519.74|1518.24|0
1587603600000|2020-04-23 01:00:00|1526.24|1524.74|1527.34|1525.84|1531.55|1530.05|1526.16|1524.66|0
1587607200000|2020-04-23 02:00:00|1527.35|1525.85|1524.62|1523.12|1527.87|1526.37|1523.15|1521.65|0
1587610800000|2020-04-23 03:00:00|1524.55|1523.05|1524.32|1522.82|1527.04|1525.54|1522.87|1521.37|0
1587614400000|2020-04-23 04:00:00|1524.33|1522.83|1528.12|1526.62|1529.8|1528.3|1523.84|1522.34|0
1587618000000|2020-04-23 05:00:00|1528.06|1526.56|1529.43|1527.93|1533.11|1531.61|1527.66|1526.16|0
1587621600000|2020-04-23 06:00:00|1529.44|1527.94|1538.68|1537.18|1540.88|1539.38|1526.75|1525.25|192
1587625200000|2020-04-23 07:00:00|1538.64|1537.14|1514.96|1514.46|1539|1538.5|1512.96|1512.46|22474
1587628800000|2020-04-23 08:00:00|1514.71|1514.21|1517.21|1516.71|1518.21|1517.71|1512.71|1512.21|11033
1587632400000|2020-04-23 09:00:00|1517.08|1516.58|1520.08|1519.58|1521.21|1520.71|1513.96|1513.46|10872
1587636000000|2020-04-23 10:00:00|1519.96|1519.46|1521.58|1521.08|1524.46|1523.96|1518.83|1518.33|6584
1587639600000|2020-04-23 11:00:00|1521.71|1521.21|1522.73|1522.23|1523.48|1522.98|1517.83|1517.33|8602
1587643200000|2020-04-23 12:00:00|1522.85|1522.35|1528.73|1528.23|1528.98|1528.48|1519.73|1519.23|6380
1587646800000|2020-04-23 13:00:00|1528.48|1527.98|1530.98|1530.48|1533.98|1533.48|1525.73|1525.23|13355
1587650400000|2020-04-23 14:00:00|1531.23|1530.73|1542.91|1542.41|1547.66|1547.16|1529.6|1529.1|18463
1587654000000|2020-04-23 15:00:00|1543.03|1542.53|1530.73|1529.23|1546.98|1546.48|1530.73|1529.23|11835
1587657600000|2020-04-23 16:00:00|1531.73|1530.23|1524.6|1523.1|1537.25|1535.75|1518.87|1517.37|0
1587661200000|2020-04-23 17:00:00|1524.61|1523.11|1518.15|1516.65|1530.82|1529.32|1514.9|1513.4|0
1587664800000|2020-04-23 18:00:00|1518.14|1516.64|1526.03|1524.53|1526.61|1525.11|1515.98|1514.48|0
1587668400000|2020-04-23 19:00:00|1526.05|1524.55|1518.2|1516.7|1526.11|1524.61|1516.91|1515.41|0
1587672000000|2020-04-23 20:00:00|1517.84|1516.34|1516.88|1515.38|1519.08|1517.58|1515.06|1513.56|0
1587675600000|2020-04-23 21:00:00|1516.8|1515.3|1516.21|1514.71|1516.96|1515.46|1515.73|1514.23|0
1587679200000|2020-04-23 22:00:00|1515.83|1514.33|1511.16|1509.66|1517.38|1515.88|1508.74|1507.24|0
1587682800000|2020-04-23 23:00:00|1511.12|1509.62|1511.22|1509.72|1512.08|1510.58|1509.31|1507.81|0
1587686400000|2020-04-24 00:00:00|1511.23|1509.73|1506.94|1505.44|1512.68|1511.18|1505.39|1503.89|0
1587690000000|2020-04-24 01:00:00|1506.93|1505.43|1506.79|1505.29|1509.67|1508.17|1504.75|1503.25|0
1587693600000|2020-04-24 02:00:00|1506.77|1505.27|1509.48|1507.98|1510.99|1509.49|1506.07|1504.57|0
1587697200000|2020-04-24 03:00:00|1509.47|1507.97|1508.37|1506.87|1510.48|1508.98|1507.62|1506.12|0
1587700800000|2020-04-24 04:00:00|1508.36|1506.86|1511.1|1509.6|1512.05|1510.55|1507.93|1506.43|0
1587704400000|2020-04-24 05:00:00|1511.09|1509.59|1513.35|1511.85|1515.47|1513.97|1506.23|1504.73|0
1587708000000|2020-04-24 06:00:00|1513.22|1511.72|1518.83|1517.33|1518.83|1517.33|1509.22|1507.72|275
1587711600000|2020-04-24 07:00:00|1518.82|1517.32|1520.11|1519.61|1521.11|1520.61|1510.73|1510.23|20318
1587715200000|2020-04-24 08:00:00|1519.98|1519.48|1514.36|1513.86|1520.61|1520.11|1511.61|1511.11|9316
1587718800000|2020-04-24 09:00:00|1514.23|1513.73|1519.86|1519.36|1522.86|1522.36|1514.11|1513.61|8559
1587722400000|2020-04-24 10:00:00|1519.73|1519.23|1527.58|1527.08|1527.58|1527.08|1519.11|1518.61|7989
1587726000000|2020-04-24 11:00:00|1527.7|1527.2|1522.08|1521.58|1529.08|1528.58|1521.83|1521.33|6020
1587729600000|2020-04-24 12:00:00|1522.33|1521.83|1525.38|1524.88|1525.38|1524.88|1520.2|1519.7|6558
1587733200000|2020-04-24 13:00:00|1525.25|1524.75|1517.25|1516.75|1526.38|1525.88|1515.88|1515.38|10741
1587736800000|2020-04-24 14:00:00|1517.38|1516.88|1518.17|1517.67|1521.42|1520.92|1515.5|1515|12517
1587740400000|2020-04-24 15:00:00|1518.04|1517.54|1516.17|1514.67|1518.79|1518.29|1511.42|1510.92|11629
1587744000000|2020-04-24 16:00:00|1516.15|1514.65|1519.73|1518.23|1520.34|1518.84|1515.08|1513.58|0
1587747600000|2020-04-24 17:00:00|1519.71|1518.21|1525.17|1523.67|1525.19|1523.69|1517.72|1516.22|0
1587751200000|2020-04-24 18:00:00|1525.16|1523.66|1526.15|1524.65|1527.57|1526.07|1523.13|1521.63|0
1587754800000|2020-04-24 19:00:00|1526.14|1524.64|1530.59|1529.09|1533.99|1532.49|1524.61|1523.11|0
1587758400000|2020-04-24 20:00:00|1530.51|1529.01|1531.04|1529.54|1532.36|1530.86|1529.18|1527.68|0
1587938400000|2020-04-26 22:00:00|1535.05|1533.55|1525.59|1524.09|1537.13|1535.63|1524.6|1523.1|0
1587942000000|2020-04-26 23:00:00|1525.65|1524.15|1527.14|1525.64|1529.79|1528.29|1525.65|1524.15|0
1587945600000|2020-04-27 00:00:00|1527.16|1525.66|1531.62|1530.12|1532.11|1530.61|1525.07|1523.57|0
1587949200000|2020-04-27 01:00:00|1531.64|1530.14|1536.77|1535.27|1537.75|1536.25|1529.6|1528.1|0
1587952800000|2020-04-27 02:00:00|1536.78|1535.28|1538.83|1537.33|1541.38|1539.88|1536.3|1534.8|0
1587956400000|2020-04-27 03:00:00|1538.85|1537.35|1541.46|1539.96|1542.76|1541.26|1538.61|1537.11|0
1587960000000|2020-04-27 04:00:00|1541.45|1539.95|1546.86|1545.36|1548.51|1547.01|1541.21|1539.71|0
1587963600000|2020-04-27 05:00:00|1546.85|1545.35|1544.31|1542.81|1549.7|1548.2|1543.78|1542.28|0
1587967200000|2020-04-27 06:00:00|1544.34|1542.84|1541.85|1540.35|1545.28|1543.78|1540.02|1538.52|154
1587970800000|2020-04-27 07:00:00|1541.99|1540.49|1543.49|1542.99|1543.62|1543.12|1536.42|1535.92|15518
1587974400000|2020-04-27 08:00:00|1543.37|1542.87|1538.62|1538.12|1543.87|1543.37|1534.99|1534.49|6706
1587978000000|2020-04-27 09:00:00|1538.74|1538.24|1540.87|1540.37|1541.87|1541.37|1536.99|1536.49|3826
1587981600000|2020-04-27 10:00:00|1540.62|1540.12|1538.12|1537.62|1540.87|1540.37|1537.49|1536.99|3032
1587985200000|2020-04-27 11:00:00|1537.99|1537.49|1538.57|1538.07|1539.99|1539.49|1536.99|1536.49|2714
1587988800000|2020-04-27 12:00:00|1538.44|1537.94|1534.57|1534.07|1539.82|1539.32|1534.07|1533.57|4634
1587992400000|2020-04-27 13:00:00|1534.44|1533.94|1532.57|1532.07|1537.07|1536.57|1527.57|1527.07|11148
1587996000000|2020-04-27 14:00:00|1532.82|1532.32|1535.39|1534.89|1537.14|1536.64|1529.57|1529.07|13288
1587999600000|2020-04-27 15:00:00|1535.64|1535.14|1539.89|1538.39|1543.44|1541.94|1533.89|1533.39|11931
1588003200000|2020-04-27 16:00:00|1539.9|1538.4|1538.82|1537.32|1540.27|1538.77|1537.75|1536.25|0
1588006800000|2020-04-27 17:00:00|1538.8|1537.3|1538.32|1536.82|1539.1|1537.6|1536.82|1535.32|0
1588010400000|2020-04-27 18:00:00|1538.33|1536.83|1544.96|1543.46|1545.54|1544.04|1538.33|1536.83|0
1588014000000|2020-04-27 19:00:00|1544.95|1543.45|1544.08|1542.58|1547.5|1546|1543.56|1542.06|0
1588017600000|2020-04-27 20:00:00|1544.26|1542.76|1544.12|1542.62|1546.79|1545.29|1542.16|1540.66|0
1588021200000|2020-04-27 21:00:00|1544.04|1542.54|1544.45|1542.95|1544.57|1543.07|1544.02|1542.52|0
1588024800000|2020-04-27 22:00:00|1544.56|1543.06|1542.99|1541.49|1544.62|1543.12|1541.73|1540.23|0
1588028400000|2020-04-27 23:00:00|1543.02|1541.52|1543.67|1542.17|1545.91|1544.41|1542.72|1541.22|0
1588032000000|2020-04-28 00:00:00|1543.76|1542.26|1544.43|1542.93|1546.1|1544.6|1541.11|1539.61|0
1588035600000|2020-04-28 01:00:00|1544.42|1542.92|1535.1|1533.6|1544.42|1542.92|1534.6|1533.1|0
1588039200000|2020-04-28 02:00:00|1535.11|1533.61|1537.76|1536.26|1538.5|1537|1534.14|1532.64|0
1588042800000|2020-04-28 03:00:00|1537.83|1536.33|1536.56|1535.06|1538.49|1536.99|1535.53|1534.03|0
1588046400000|2020-04-28 04:00:00|1536.57|1535.07|1538.11|1536.61|1538.56|1537.06|1534.08|1532.58|0
1588050000000|2020-04-28 05:00:00|1538.09|1536.59|1539.6|1538.1|1540.95|1539.45|1537.12|1535.62|0
1588053600000|2020-04-28 06:00:00|1539.58|1538.08|1540.84|1539.34|1542.14|1540.64|1538.35|1536.85|135
1588057200000|2020-04-28 07:00:00|1540.87|1539.37|1549.01|1548.51|1551.01|1550.51|1537.89|1537.39|19032
1588060800000|2020-04-28 08:00:00|1549.13|1548.63|1551.01|1550.51|1553.51|1553.01|1546.76|1546.26|8282
1588064400000|2020-04-28 09:00:00|1551.13|1550.63|1565.01|1564.51|1565.01|1564.51|1550.76|1550.26|10301
1588068000000|2020-04-28 10:00:00|1565.13|1564.63|1563.01|1562.51|1565.26|1564.76|1560.26|1559.76|5960
1588071600000|2020-04-28 11:00:00|1563.13|1562.63|1563.45|1562.95|1566.51|1566.01|1561.01|1560.51|8180
1588075200000|2020-04-28 12:00:00|1563.32|1562.82|1568.2|1567.7|1569.2|1568.7|1562.7|1562.2|8649
1588078800000|2020-04-28 13:00:00|1568.32|1567.82|1568.57|1568.07|1571.82|1571.32|1565.2|1564.7|16960
1588082400000|2020-04-28 14:00:00|1568.82|1568.32|1555.64|1555.14|1570.95|1570.45|1555.39|1554.89|21925
1588086000000|2020-04-28 15:00:00|1555.89|1555.39|1564.09|1562.59|1567.46|1565.96|1554.64|1554.14|14011
1588089600000|2020-04-28 16:00:00|1564.1|1562.6|1563.67|1562.17|1565.71|1564.21|1559.32|1557.82|0
1588093200000|2020-04-28 17:00:00|1563.69|1562.19|1564.57|1563.07|1567.17|1565.67|1563.09|1561.59|0
1588096800000|2020-04-28 18:00:00|1564.59|1563.09|1562.77|1561.27|1567.79|1566.29|1562.12|1560.62|0
1588100400000|2020-04-28 19:00:00|1562.91|1561.41|1556.57|1555.07|1565.87|1564.37|1555.72|1554.22|0
1588104000000|2020-04-28 20:00:00|1556.53|1555.03|1560.06|1558.56|1563.61|1562.11|1556.25|1554.75|0
1588107600000|2020-04-28 21:00:00|1559.98|1558.48|1563.03|1561.53|1563.03|1561.53|1559.98|1558.48|0
1588111200000|2020-04-28 22:00:00|1563.89|1562.39|1562.24|1560.74|1565.89|1564.39|1560.77|1559.27|0
1588114800000|2020-04-28 23:00:00|1562.26|1560.76|1565.52|1564.02|1567.43|1565.93|1560.74|1559.24|0
1588118400000|2020-04-29 00:00:00|1565.51|1564.01|1565.74|1564.24|1568.04|1566.54|1563.28|1561.78|0
1588122000000|2020-04-29 01:00:00|1565.75|1564.25|1573.13|1571.63|1577.1|1575.6|1565.29|1563.79|0
1588125600000|2020-04-29 02:00:00|1573.12|1571.62|1575.78|1574.28|1575.91|1574.41|1571.73|1570.23|0
1588129200000|2020-04-29 03:00:00|1575.79|1574.29|1575.29|1573.79|1575.8|1574.3|1572.32|1570.82|0
1588132800000|2020-04-29 04:00:00|1575.28|1573.78|1576.91|1575.41|1577.75|1576.25|1572.56|1571.06|0
1588136400000|2020-04-29 05:00:00|1576.9|1575.4|1574.58|1573.08|1577.57|1576.07|1572.33|1570.83|0
1588140000000|2020-04-29 06:00:00|1574.59|1573.09|1569.77|1568.27|1575.87|1574.37|1567.71|1566.21|79
1588143600000|2020-04-29 07:00:00|1569.75|1568.25|1571.58|1571.08|1571.58|1571.08|1559.71|1559.21|17976
1588147200000|2020-04-29 08:00:00|1571.45|1570.95|1579.58|1579.08|1580.08|1579.58|1569.83|1569.33|11849
1588150800000|2020-04-29 09:00:00|1579.83|1579.33|1575.33|1574.83|1581.83|1581.33|1572.83|1572.33|11203
1588154400000|2020-04-29 10:00:00|1575.45|1574.95|1578.33|1577.83|1578.33|1577.83|1572.83|1572.33|7988
1588158000000|2020-04-29 11:00:00|1578.58|1578.08|1576.83|1576.33|1581.7|1581.2|1576.33|1575.83|6189
1588161600000|2020-04-29 12:00:00|1576.95|1576.45|1600.74|1600.24|1601.24|1600.74|1576.08|1575.58|20309
1588165200000|2020-04-29 13:00:00|1600.86|1600.36|1601.61|1601.11|1603.49|1602.99|1593.99|1593.49|23043
1588168800000|2020-04-29 14:00:00|1601.36|1600.86|1593.74|1593.24|1602.99|1602.49|1592.74|1592.24|27380
1588172400000|2020-04-29 15:00:00|1593.86|1593.36|1598.74|1597.24|1600.95|1600.36|1592.74|1592.24|17720
1588176000000|2020-04-29 16:00:00|1598.75|1597.25|1600.94|1599.44|1603.03|1601.53|1597.93|1596.43|0
1588179600000|2020-04-29 17:00:00|1600.96|1599.46|1598.49|1596.99|1602.62|1601.12|1597.39|1595.89|0
1588183200000|2020-04-29 18:00:00|1598.48|1596.98|1599.53|1598.03|1600.16|1598.66|1594.77|1593.27|0
1588186800000|2020-04-29 19:00:00|1599.59|1598.09|1597.45|1595.95|1603.7|1602.2|1596.17|1594.67|0
1588190400000|2020-04-29 20:00:00|1597.01|1595.51|1609.94|1608.44|1610.02|1608.52|1596.69|1595.19|0
1588194000000|2020-04-29 21:00:00|1609.9|1608.4|1608.19|1606.69|1609.92|1608.42|1606.15|1604.65|0
1588197600000|2020-04-29 22:00:00|1607.98|1606.48|1604.8|1603.3|1607.98|1606.48|1603.21|1601.71|0
1588201200000|2020-04-29 23:00:00|1604.79|1603.29|1602.87|1601.37|1605.27|1603.77|1602.73|1601.23|0
1588204800000|2020-04-30 00:00:00|1602.85|1601.35|1599|1597.5|1602.86|1601.36|1596.45|1594.95|0
1588208400000|2020-04-30 01:00:00|1598.97|1597.47|1598.61|1597.11|1601.69|1600.19|1597.12|1595.62|0
1588212000000|2020-04-30 02:00:00|1598.18|1596.68|1603.66|1602.16|1604.13|1602.63|1598.13|1596.63|0
1588215600000|2020-04-30 03:00:00|1603.65|1602.15|1609.48|1607.98|1610|1608.5|1603.1|1601.6|0
1588219200000|2020-04-30 04:00:00|1609.47|1607.97|1615.24|1613.74|1622.35|1620.85|1608.04|1606.54|0
1588222800000|2020-04-30 05:00:00|1615.25|1613.75|1611.58|1610.08|1618.78|1617.28|1611.53|1610.03|0
1588226400000|2020-04-30 06:00:00|1611.71|1610.21|1608.56|1607.06|1612.03|1610.53|1602.34|1600.84|185
1588230000000|2020-04-30 07:00:00|1608.26|1606.76|1592.72|1592.22|1608.64|1607.34|1590.72|1590.22|26972
1588233600000|2020-04-30 08:00:00|1592.84|1592.34|1584.47|1583.97|1600.47|1599.97|1584.22|1583.72|17356
1588237200000|2020-04-30 09:00:00|1584.59|1584.09|1586.22|1585.72|1587.34|1586.84|1582.72|1582.22|15529
1588240800000|2020-04-30 10:00:00|1586.47|1585.97|1579.86|1578.36|1588.72|1588.22|1579.6|1578.1|18038
1588244400000|2020-04-30 11:00:00|1579.85|1578.35|1568.84|1567.34|1583.35|1581.85|1568.25|1566.75|1113
1588248000000|2020-04-30 12:00:00|1568.83|1567.33|1571.81|1570.31|1581.37|1579.87|1568.35|1566.85|6658
1588251600000|2020-04-30 13:00:00|1571.8|1570.3|1563.5|1562|1572.77|1571.27|1560.18|1558.68|0
1588255200000|2020-04-30 14:00:00|1563.48|1561.98|1556.28|1554.78|1566.28|1564.78|1555.83|1554.33|0
1588258800000|2020-04-30 15:00:00|1556.41|1554.91|1553.9|1552.4|1563.79|1562.29|1553.9|1552.4|0
1588262400000|2020-04-30 16:00:00|1553.91|1552.41|1553.7|1552.2|1554.76|1553.26|1548.43|1546.93|0
1588266000000|2020-04-30 17:00:00|1553.69|1552.19|1551.53|1550.03|1556.43|1554.93|1550.26|1548.76|0
1588269600000|2020-04-30 18:00:00|1551.51|1550.01|1555.74|1554.24|1557.48|1555.98|1549.62|1548.12|0
1588273200000|2020-04-30 19:00:00|1555.75|1554.25|1557.24|1555.74|1561.67|1560.17|1554.88|1553.38|0
1588276800000|2020-04-30 20:00:00|1557.32|1555.82|1548.73|1547.23|1557.72|1556.22|1546.71|1545.21|0
1588280400000|2020-04-30 21:00:00|1548.85|1547.35|1545.18|1543.68|1548.93|1547.43|1545.1|1543.6|0
1588284000000|2020-04-30 22:00:00|1544.61|1543.11|1542.48|1540.98|1544.61|1543.11|1536.08|1534.58|0
1588287600000|2020-04-30 23:00:00|1542.52|1541.02|1546.08|1544.58|1546.66|1545.16|1541.43|1539.93|0
1588291200000|2020-05-01 00:00:00|1546.09|1544.59|1547.5|1546|1547.7|1546.2|1543.15|1541.65|0
1588294800000|2020-05-01 01:00:00|1547.51|1546.01|1544.35|1542.85|1548.58|1547.08|1542.94|1541.44|0
1588298400000|2020-05-01 02:00:00|1544.36|1542.86|1540.21|1538.71|1545.16|1543.66|1539.14|1537.64|0
1588302000000|2020-05-01 03:00:00|1540.23|1538.73|1540.27|1538.77|1542.32|1540.82|1538.26|1536.76|0
1588305600000|2020-05-01 04:00:00|1540.25|1538.75|1541.87|1540.37|1542.93|1541.43|1540.07|1538.57|0
1588309200000|2020-05-01 05:00:00|1541.88|1540.38|1540.71|1539.21|1542.51|1541.01|1537.46|1535.96|0
1588312800000|2020-05-01 06:00:00|1540.69|1539.19|1532.51|1531.01|1540.79|1539.29|1530.31|1528.81|0
1588316400000|2020-05-01 07:00:00|1532.53|1531.03|1533.44|1531.94|1535.02|1533.52|1529.27|1527.77|0
1588320000000|2020-05-01 08:00:00|1533.48|1531.98|1537.69|1536.19|1538.03|1536.53|1530.65|1529.15|0
1588323600000|2020-05-01 09:00:00|1537.71|1536.21|1534.96|1533.46|1538.03|1536.53|1533.94|1532.44|0
1588327200000|2020-05-01 10:00:00|1534.95|1533.45|1536.28|1534.78|1538.13|1536.63|1534.76|1533.26|0
1588330800000|2020-05-01 11:00:00|1536.26|1534.76|1535.54|1534.04|1536.72|1535.22|1531.79|1530.29|0
1588334400000|2020-05-01 12:00:00|1535.56|1534.06|1534.58|1533.08|1535.74|1534.24|1532.9|1531.4|0
1588338000000|2020-05-01 13:00:00|1534.54|1533.04|1537.17|1535.67|1541.36|1539.86|1533.64|1532.14|0
1588341600000|2020-05-01 14:00:00|1537.41|1535.91|1538.52|1537.02|1541.1|1539.6|1533.22|1531.72|0
1588345200000|2020-05-01 15:00:00|1538.54|1537.04|1526.97|1525.47|1538.54|1537.04|1525.21|1523.71|0
1588348800000|2020-05-01 16:00:00|1526.95|1525.45|1525.91|1524.41|1528.49|1526.99|1522.58|1521.08|0
1588352400000|2020-05-01 17:00:00|1525.93|1524.43|1527.79|1526.29|1530.04|1528.54|1523.14|1521.64|0
1588356000000|2020-05-01 18:00:00|1527.77|1526.27|1532.52|1531.02|1533|1531.5|1526.13|1524.63|0
1588359600000|2020-05-01 19:00:00|1532.54|1531.04|1535.15|1533.65|1536.23|1534.73|1529.77|1528.27|0
1588363200000|2020-05-01 20:00:00|1535.13|1533.63|1532.66|1531.16|1536.53|1535.03|1532.18|1530.68|0
1588543200000|2020-05-03 22:00:00|1518.92|1517.42|1515.11|1513.61|1521.38|1519.88|1511.76|1510.26|0
1588546800000|2020-05-03 23:00:00|1515.13|1513.63|1513.66|1512.16|1519.06|1517.56|1512.2|1510.7|0
1588550400000|2020-05-04 00:00:00|1513.7|1512.2|1512.64|1511.14|1518.44|1516.94|1509.36|1507.86|0
1588554000000|2020-05-04 01:00:00|1512.65|1511.15|1520.26|1518.76|1521.22|1519.72|1512.65|1511.15|0
1588557600000|2020-05-04 02:00:00|1520.27|1518.77|1519.47|1517.97|1522.15|1520.65|1516.43|1514.93|0
1588561200000|2020-05-04 03:00:00|1519.48|1517.98|1524.13|1522.63|1526.02|1524.52|1519.47|1517.97|0
1588564800000|2020-05-04 04:00:00|1524.12|1522.62|1519.97|1518.47|1524.38|1522.88|1517.99|1516.49|0
1588568400000|2020-05-04 05:00:00|1519.98|1518.48|1517.72|1516.22|1521.97|1520.47|1515.01|1513.51|0
1588572000000|2020-05-04 06:00:00|1517.73|1516.23|1531.63|1530.13|1536.64|1535.14|1516.07|1514.57|1065
1588575600000|2020-05-04 07:00:00|1531.95|1530.45|1525.62|1525.12|1533.89|1533.39|1520.14|1519.64|34928
1588579200000|2020-05-04 08:00:00|1525.87|1525.37|1514.74|1514.24|1527.49|1526.99|1514.37|1513.87|16400
1588582800000|2020-05-04 09:00:00|1514.87|1514.37|1514.12|1513.62|1515.62|1515.12|1508.74|1508.24|11292
1588586400000|2020-05-04 10:00:00|1513.99|1513.49|1516.62|1516.12|1519.62|1519.12|1511.37|1510.87|6353
1588590000000|2020-05-04 11:00:00|1516.87|1516.37|1517.02|1516.52|1518.52|1518.02|1513.24|1512.74|10382
1588593600000|2020-05-04 12:00:00|1516.77|1516.27|1514.02|1513.52|1521.02|1520.52|1513.52|1513.02|6832
1588597200000|2020-05-04 13:00:00|1513.89|1513.39|1515.52|1515.02|1517.52|1517.02|1510.02|1509.52|14041
1588600800000|2020-05-04 14:00:00|1515.64|1515.14|1513.77|1513.27|1520.02|1519.52|1513.52|1513.02|16398
1588604400000|2020-05-04 15:00:00|1514.02|1513.52|1512.34|1510.84|1515.72|1515.22|1503.7|1502.2|25146
1588608000000|2020-05-04 16:00:00|1512.36|1510.86|1509.33|1507.83|1515.67|1514.17|1509.14|1507.64|0
1588611600000|2020-05-04 17:00:00|1509.47|1507.97|1508.3|1506.8|1510.73|1509.23|1506.16|1504.66|0
1588615200000|2020-05-04 18:00:00|1508.29|1506.79|1511.92|1510.42|1512.42|1510.92|1505.85|1504.35|0
1588618800000|2020-05-04 19:00:00|1511.91|1510.41|1520.55|1519.05|1521.36|1519.86|1510.98|1509.48|0
1588622400000|2020-05-04 20:00:00|1519.63|1518.13|1516.73|1515.23|1519.63|1518.13|1514.79|1513.29|0
1588626000000|2020-05-04 21:00:00|1516.77|1515.27|1516.14|1514.64|1516.78|1515.28|1516.14|1514.64|0
1588629600000|2020-05-04 22:00:00|1516.24|1514.74|1517.19|1515.69|1519.86|1518.36|1515.6|1514.1|0
1588633200000|2020-05-04 23:00:00|1517.11|1515.61|1519.14|1517.64|1519.14|1517.64|1516.33|1514.83|0
1588636800000|2020-05-05 00:00:00|1519.16|1517.66|1523.98|1522.48|1523.98|1522.48|1519.16|1517.66|0
1588640400000|2020-05-05 01:00:00|1524.05|1522.55|1527.76|1526.26|1528.5|1527|1523.58|1522.08|0
1588644000000|2020-05-05 02:00:00|1527.82|1526.32|1524.25|1522.75|1527.98|1526.48|1523.26|1521.76|0
1588647600000|2020-05-05 03:00:00|1524.23|1522.73|1522.71|1521.21|1524.76|1523.26|1522.22|1520.72|0
1588651200000|2020-05-05 04:00:00|1522.7|1521.2|1526.57|1525.07|1527.56|1526.06|1522.7|1521.2|0
1588654800000|2020-05-05 05:00:00|1526.56|1525.06|1524.78|1523.28|1527.45|1525.95|1524.78|1523.28|0
1588658400000|2020-05-05 06:00:00|1524.81|1523.31|1527.07|1525.57|1529.58|1528.08|1523.09|1521.59|110
1588662000000|2020-05-05 07:00:00|1527.06|1525.56|1531.56|1531.06|1532.56|1532.06|1519.59|1519.09|25777
1588665600000|2020-05-05 08:00:00|1531.31|1530.81|1515.81|1515.31|1534.31|1533.81|1515.31|1514.81|20343
1588669200000|2020-05-05 09:00:00|1515.93|1515.43|1526.56|1526.06|1528.06|1527.56|1515.56|1515.06|11084
1588672800000|2020-05-05 10:00:00|1526.81|1526.31|1527.06|1526.56|1528.81|1528.31|1523.56|1523.06|5807
1588676400000|2020-05-05 11:00:00|1526.81|1526.31|1528.81|1528.31|1529.93|1529.43|1525.43|1524.93|8199
1588680000000|2020-05-05 12:00:00|1528.93|1528.43|1530.11|1529.61|1533.81|1533.31|1528.43|1527.93|10559
1588683600000|2020-05-05 13:00:00|1530.23|1529.73|1536.95|1536.45|1537.7|1537.2|1527.48|1526.98|13012
1588687200000|2020-05-05 14:00:00|1537.07|1536.57|1533.05|1532.55|1537.45|1536.95|1530.3|1529.8|20321
1588690800000|2020-05-05 15:00:00|1532.92|1532.42|1540.3|1538.8|1541.3|1539.8|1532.3|1531.8|13694
1588694400000|2020-05-05 16:00:00|1540.31|1538.81|1536.01|1534.51|1543.17|1541.67|1535.74|1534.24|0
1588698000000|2020-05-05 17:00:00|1535.99|1534.49|1538.33|1536.83|1538.89|1537.39|1534.96|1533.46|0
1588701600000|2020-05-05 18:00:00|1538.31|1536.81|1538.75|1537.25|1539.31|1537.81|1535.53|1534.03|0
1588705200000|2020-05-05 19:00:00|1538.73|1537.23|1526.74|1525.24|1539.11|1537.61|1523.69|1522.19|0
1588708800000|2020-05-05 20:00:00|1526.78|1525.28|1526.95|1525.45|1526.95|1525.45|1523.8|1522.3|0
1588712400000|2020-05-05 21:00:00|1526.91|1525.41|1526.53|1525.03|1530.67|1529.17|1526.43|1524.93|0
1588716000000|2020-05-05 22:00:00|1526.43|1524.93|1531.75|1530.25|1531.87|1530.37|1524.83|1523.33|0
1588719600000|2020-05-05 23:00:00|1531.76|1530.26|1530.09|1528.59|1531.89|1530.39|1529.4|1527.9|0
1588723200000|2020-05-06 00:00:00|1530.11|1528.61|1522.07|1520.57|1530.19|1528.69|1520.76|1519.26|0
1588726800000|2020-05-06 01:00:00|1522.08|1520.58|1526.63|1525.13|1529.35|1527.85|1520.76|1519.26|0
1588730400000|2020-05-06 02:00:00|1526.64|1525.14|1527.19|1525.69|1527.65|1526.15|1524.07|1522.57|0
1588734000000|2020-05-06 03:00:00|1527.17|1525.67|1529.98|1528.48|1531.48|1529.98|1526.95|1525.45|0
1588737600000|2020-05-06 04:00:00|1530|1528.5|1529.93|1528.43|1531.58|1530.08|1528.34|1526.84|0
1588741200000|2020-05-06 05:00:00|1529.94|1528.44|1533.71|1532.21|1536.91|1535.41|1529.94|1528.44|0
1588744800000|2020-05-06 06:00:00|1533.78|1532.28|1539.25|1537.75|1542.8|1541.3|1532.58|1531.08|272
1588748400000|2020-05-06 07:00:00|1538.99|1537.49|1523.8|1523.3|1538.99|1538.05|1521.3|1520.8|17079
1588752000000|2020-05-06 08:00:00|1523.92|1523.42|1526.3|1525.8|1529.8|1529.3|1523.55|1523.05|8191
1588755600000|2020-05-06 09:00:00|1526.55|1526.05|1534.55|1534.05|1534.92|1534.42|1525.05|1524.55|7709
1588759200000|2020-05-06 10:00:00|1534.67|1534.17|1534.61|1534.11|1537.61|1537.11|1532.55|1532.05|5282
1588762800000|2020-05-06 11:00:00|1534.86|1534.36|1532.86|1532.36|1535.61|1535.11|1532.11|1531.61|4714
1588766400000|2020-05-06 12:00:00|1532.73|1532.23|1532.01|1531.51|1533.73|1533.23|1529.13|1528.63|9285
1588770000000|2020-05-06 13:00:00|1531.88|1531.38|1529.63|1529.13|1535.38|1534.88|1526.51|1526.01|19969
1588773600000|2020-05-06 14:00:00|1529.76|1529.26|1529.88|1529.38|1532.51|1532.01|1523.26|1522.76|14757
1588777200000|2020-05-06 15:00:00|1529.76|1529.26|1520.63|1519.13|1531.51|1531.01|1518.63|1517.13|14632
1588780800000|2020-05-06 16:00:00|1520.62|1519.12|1522.36|1520.86|1524.02|1522.52|1518.72|1517.22|0
1588784400000|2020-05-06 17:00:00|1522.38|1520.88|1523.55|1522.05|1525.01|1523.51|1519.91|1518.41|0
1588788000000|2020-05-06 18:00:00|1523.42|1521.92|1521.46|1519.96|1523.77|1522.27|1519.32|1517.82|0
1588791600000|2020-05-06 19:00:00|1521.44|1519.94|1513.8|1512.3|1523.43|1521.93|1512.9|1511.4|0
1588795200000|2020-05-06 20:00:00|1513.84|1512.34|1512.72|1511.22|1514.83|1513.33|1510.78|1509.28|0
1588798800000|2020-05-06 21:00:00|1512.76|1511.26|1512.63|1511.13|1513.38|1511.88|1512.55|1511.05|0
1588802400000|2020-05-06 22:00:00|1512.53|1511.03|1508.68|1507.18|1514.59|1513.09|1507.16|1505.66|0
1588806000000|2020-05-06 23:00:00|1508.7|1507.2|1511.64|1510.14|1511.7|1510.2|1508|1506.5|0
1588809600000|2020-05-07 00:00:00|1511.7|1510.2|1518.21|1516.71|1518.76|1517.26|1511.7|1510.2|0
1588813200000|2020-05-07 01:00:00|1518.22|1516.72|1518.31|1516.81|1521.27|1519.77|1516.82|1515.32|0
1588816800000|2020-05-07 02:00:00|1518.32|1516.82|1520.53|1519.03|1521.63|1520.13|1516.86|1515.36|0
1588820400000|2020-05-07 03:00:00|1520.54|1519.04|1522.19|1520.69|1523.84|1522.34|1520.53|1519.03|0
1588824000000|2020-05-07 04:00:00|1522.18|1520.68|1524.73|1523.23|1528.33|1526.83|1521.18|1519.68|0
1588827600000|2020-05-07 05:00:00|1524.8|1523.3|1522.44|1520.94|1525.4|1523.9|1520.4|1518.9|0
1588831200000|2020-05-07 06:00:00|1522.43|1520.93|1524.41|1522.91|1526.82|1525.32|1519.63|1518.13|251
1588834800000|2020-05-07 07:00:00|1524.4|1522.9|1528.17|1527.67|1531.76|1531.26|1520.76|1520.26|21116
1588838400000|2020-05-07 08:00:00|1527.92|1527.42|1527.42|1526.92|1530.54|1530.04|1524.67|1524.17|10362
1588842000000|2020-05-07 09:00:00|1527.54|1527.04|1529.67|1529.17|1531.42|1530.92|1526.54|1526.04|5674
1588845600000|2020-05-07 10:00:00|1529.79|1529.29|1528.54|1528.04|1531.67|1531.17|1527.17|1526.67|4065
1588849200000|2020-05-07 11:00:00|1528.42|1527.92|1533.2|1532.7|1534.95|1534.45|1527.04|1526.54|5779
1588852800000|2020-05-07 12:00:00|1533.32|1532.82|1530.7|1530.2|1534.07|1533.57|1529.2|1528.7|6507
1588856400000|2020-05-07 13:00:00|1530.82|1530.32|1534.45|1533.95|1536.7|1536.2|1529.82|1529.32|9722
1588860000000|2020-05-07 14:00:00|1534.2|1533.7|1533.62|1533.12|1535.87|1535.37|1530.37|1529.87|11603
1588863600000|2020-05-07 15:00:00|1534.12|1533.62|1541.63|1540.13|1542.24|1540.87|1534.12|1533.62|15762
1588867200000|2020-05-07 16:00:00|1541.64|1540.14|1539.33|1537.83|1542.92|1541.42|1536.57|1535.07|0
1588870800000|2020-05-07 17:00:00|1539.35|1537.85|1537.95|1536.45|1540.64|1539.14|1535.89|1534.39|0
1588874400000|2020-05-07 18:00:00|1537.91|1536.41|1538.1|1536.6|1541.78|1540.28|1536.59|1535.09|0
1588878000000|2020-05-07 19:00:00|1538.08|1536.58|1537.8|1536.3|1539.48|1537.98|1534.59|1533.09|0
1588881600000|2020-05-07 20:00:00|1538.84|1537.34|1545.02|1543.52|1545.45|1543.95|1538.16|1536.66|0
1588885200000|2020-05-07 21:00:00|1544.98|1543.48|1545.12|1543.62|1545.2|1543.7|1544.51|1543.01|0
1588888800000|2020-05-07 22:00:00|1545.06|1543.56|1549.1|1547.6|1549.27|1547.77|1544.33|1542.83|0
1588892400000|2020-05-07 23:00:00|1549.11|1547.61|1550.15|1548.65|1550.25|1548.75|1546.12|1544.62|0
1588896000000|2020-05-08 00:00:00|1550.17|1548.67|1556.96|1555.46|1557.9|1556.4|1549.49|1547.99|0
1588899600000|2020-05-08 01:00:00|1556.97|1555.47|1554.59|1553.09|1557.99|1556.49|1553.77|1552.27|0
1588903200000|2020-05-08 02:00:00|1554.6|1553.1|1560.14|1558.64|1560.88|1559.38|1554.12|1552.62|0
1588906800000|2020-05-08 03:00:00|1560.13|1558.63|1558.44|1556.94|1561|1559.5|1557.48|1555.98|0
1588910400000|2020-05-08 04:00:00|1558.45|1556.95|1557.27|1555.77|1559.8|1558.3|1556.82|1555.32|0
1588914000000|2020-05-08 05:00:00|1557.29|1555.79|1558.98|1557.48|1559.93|1558.43|1557.27|1555.77|0
1588917600000|2020-05-08 06:00:00|1558.97|1557.47|1553.89|1552.39|1560.05|1558.55|1549.62|1548.12|117
1588921200000|2020-05-08 07:00:00|1553.9|1552.4|1549.01|1548.51|1554.34|1553.24|1548.37|1547.87|13400
1588924800000|2020-05-08 08:00:00|1548.88|1548.38|1558.01|1557.51|1559.01|1558.51|1548.63|1548.13|7958
1588928400000|2020-05-08 09:00:00|1558.13|1557.63|1558.63|1558.13|1559.26|1558.76|1555.76|1555.26|4606
1588932000000|2020-05-08 10:00:00|1558.51|1558.01|1560.51|1560.01|1560.51|1560.01|1557.63|1557.13|3066
1588935600000|2020-05-08 11:00:00|1560.38|1559.88|1559.03|1558.53|1560.38|1559.88|1557.51|1557.01|4018
1588939200000|2020-05-08 12:00:00|1558.9|1558.4|1559.9|1559.4|1565.28|1564.78|1555.53|1555.03|10430
1588942800000|2020-05-08 13:00:00|1560.03|1559.53|1557.4|1556.9|1563.03|1562.53|1555.78|1555.28|10041
1588946400000|2020-05-08 14:00:00|1556.78|1556.28|1556.78|1556.28|1562.28|1561.78|1555.16|1554.66|10431
1588950000000|2020-05-08 15:00:00|1556.91|1556.41|1563.22|1561.72|1564.78|1563.28|1555.66|1555.16|8484
1588953600000|2020-05-08 16:00:00|1563.23|1561.73|1563.59|1562.09|1564.13|1562.63|1561.07|1559.57|0
1588957200000|2020-05-08 17:00:00|1563.6|1562.1|1559.88|1558.38|1563.65|1562.15|1558.93|1557.43|0
1588960800000|2020-05-08 18:00:00|1559.81|1558.31|1563.08|1561.58|1563.13|1561.63|1558.9|1557.4|0
1588964400000|2020-05-08 19:00:00|1563.09|1561.59|1566.66|1565.16|1566.75|1565.25|1561.1|1559.6|0
1588968000000|2020-05-08 20:00:00|1566.64|1565.14|1569.81|1568.31|1570.74|1569.24|1566.34|1564.84|0
1589148000000|2020-05-10 22:00:00|1565.91|1564.41|1568.25|1566.75|1569.48|1567.98|1564.69|1563.19|0
1589151600000|2020-05-10 23:00:00|1568.27|1566.77|1573.44|1571.94|1573.88|1572.38|1567.36|1565.86|0
1589155200000|2020-05-11 00:00:00|1573.42|1571.92|1573.33|1571.83|1574.14|1572.64|1569.42|1567.92|0
1589158800000|2020-05-11 01:00:00|1573.32|1571.82|1575.31|1573.81|1576.28|1574.78|1571.11|1569.61|0
1589162400000|2020-05-11 02:00:00|1575.32|1573.82|1573.8|1572.3|1575.83|1574.33|1572.87|1571.37|0
1589166000000|2020-05-11 03:00:00|1573.79|1572.29|1576.07|1574.57|1576.08|1574.58|1572.9|1571.4|0
1589169600000|2020-05-11 04:00:00|1576.08|1574.58|1575.59|1574.09|1578.63|1577.13|1574.24|1572.74|0
1589173200000|2020-05-11 05:00:00|1575.57|1574.07|1572.04|1570.54|1575.57|1574.07|1570.76|1569.26|0
1589176800000|2020-05-11 06:00:00|1572.05|1570.55|1572.23|1570.73|1573.03|1571.53|1566.28|1564.78|209
1589180400000|2020-05-11 07:00:00|1572.24|1570.74|1567.34|1566.84|1572.66|1572.16|1566.16|1565.66|19754
1589184000000|2020-05-11 08:00:00|1567.46|1566.96|1559.09|1558.59|1567.59|1567.09|1554.59|1554.09|15508
1589187600000|2020-05-11 09:00:00|1558.96|1558.46|1553.59|1553.09|1559.09|1558.59|1551.09|1550.59|14516
1589191200000|2020-05-11 10:00:00|1553.34|1552.84|1551.59|1551.09|1553.84|1553.34|1547.59|1547.09|14938
1589194800000|2020-05-11 11:00:00|1551.84|1551.34|1546.41|1545.91|1552.96|1552.46|1545.66|1545.16|8161
1589198400000|2020-05-11 12:00:00|1546.28|1545.78|1544.03|1543.53|1548.41|1547.91|1542.41|1541.91|21668
1589202000000|2020-05-11 13:00:00|1543.91|1543.41|1551.41|1550.91|1553.91|1553.41|1543.66|1543.16|20468
1589205600000|2020-05-11 14:00:00|1551.53|1551.03|1552.48|1551.98|1557.48|1556.98|1551.53|1551.03|27515
1589209200000|2020-05-11 15:00:00|1552.73|1552.23|1561.58|1560.08|1562.21|1560.71|1551.98|1551.48|14053
1589212800000|2020-05-11 16:00:00|1561.56|1560.06|1564.99|1563.49|1566.33|1564.83|1558.68|1557.18|0
1589216400000|2020-05-11 17:00:00|1564.97|1563.47|1564.83|1563.33|1568.37|1566.87|1564.43|1562.93|0
1589220000000|2020-05-11 18:00:00|1564.84|1563.34|1564.24|1562.74|1564.9|1563.4|1560.95|1559.45|0
1589223600000|2020-05-11 19:00:00|1564.22|1562.72|1562.1|1560.6|1565.76|1564.26|1561.76|1560.26|0
1589227200000|2020-05-11 20:00:00|1561.73|1560.23|1560.18|1558.68|1562.52|1561.02|1559.09|1557.59|0
1589230800000|2020-05-11 21:00:00|1560.22|1558.72|1560.48|1558.98|1560.83|1559.33|1560.1|1558.6|0
1589234400000|2020-05-11 22:00:00|1560.54|1559.04|1561.74|1560.24|1564.06|1562.56|1560.34|1558.84|0
1589238000000|2020-05-11 23:00:00|1561.73|1560.23|1558.97|1557.47|1562.51|1561.01|1557.53|1556.03|0
1589241600000|2020-05-12 00:00:00|1558.99|1557.49|1550.92|1549.42|1559.86|1558.36|1549.69|1548.19|0
1589245200000|2020-05-12 01:00:00|1550.93|1549.43|1550.81|1549.31|1555.87|1554.37|1548.67|1547.17|0
1589248800000|2020-05-12 02:00:00|1550.74|1549.24|1550.32|1548.82|1552.62|1551.12|1548.56|1547.06|0
1589252400000|2020-05-12 03:00:00|1550.33|1548.83|1550.79|1549.29|1551.22|1549.72|1546.96|1545.46|0
1589256000000|2020-05-12 04:00:00|1550.86|1549.36|1555.78|1554.28|1556.27|1554.77|1550.26|1548.76|0
1589259600000|2020-05-12 05:00:00|1555.76|1554.26|1555.33|1553.83|1559.5|1558|1555.33|1553.83|0
1589263200000|2020-05-12 06:00:00|1555.31|1553.81|1550.46|1548.96|1555.77|1554.27|1549.02|1547.52|294
1589266800000|2020-05-12 07:00:00|1550.43|1548.93|1557.81|1557.31|1564.21|1563.71|1544.96|1544.46|33792
1589270400000|2020-05-12 08:00:00|1557.93|1557.43|1557.56|1557.06|1563.06|1562.56|1554.81|1554.31|19754
1589274000000|2020-05-12 09:00:00|1557.68|1557.18|1559.31|1558.81|1559.31|1558.81|1555.06|1554.56|13655
1589277600000|2020-05-12 10:00:00|1559.43|1558.93|1564.06|1563.56|1564.56|1564.06|1557.68|1557.18|22009
1589281200000|2020-05-12 11:00:00|1563.93|1563.43|1567.43|1566.93|1570.43|1569.93|1563.31|1562.81|15175
1589284800000|2020-05-12 12:00:00|1567.55|1567.05|1569.18|1568.68|1571.68|1571.18|1564.68|1564.18|17598
1589288400000|2020-05-12 13:00:00|1569.43|1568.93|1570.43|1569.93|1573.18|1572.68|1563.05|1562.55|35425
1589292000000|2020-05-12 14:00:00|1570.68|1570.18|1567.27|1566.77|1572.02|1571.52|1564.27|1563.77|31863
1589295600000|2020-05-12 15:00:00|1567.52|1567.02|1570.27|1568.77|1572.58|1571.08|1565.27|1564.77|28379
1589299200000|2020-05-12 16:00:00|1570.28|1568.78|1568.63|1567.13|1570.34|1568.84|1567.08|1565.58|529
1589302800000|2020-05-12 17:00:00|1568.61|1567.11|1563.67|1562.17|1568.66|1567.16|1560.32|1558.82|0
1589306400000|2020-05-12 18:00:00|1563.66|1562.16|1562.18|1560.68|1564.6|1563.1|1558.51|1557.01|0
1589310000000|2020-05-12 19:00:00|1562.16|1560.66|1545.43|1543.93|1563.04|1561.54|1545.43|1543.93|0
1589313600000|2020-05-12 20:00:00|1545.49|1543.99|1537.16|1535.66|1545.66|1544.16|1536.57|1535.07|0
1589317200000|2020-05-12 21:00:00|1537.2|1535.7|1538.03|1536.53|1539.53|1538.03|1535.86|1534.36|0
1589320800000|2020-05-12 22:00:00|1538.05|1536.55|1540.49|1538.99|1542.97|1541.47|1534.83|1533.33|0
1589324400000|2020-05-12 23:00:00|1540.51|1539.01|1534.97|1533.47|1542.08|1540.58|1533.7|1532.2|0
1589328000000|2020-05-13 00:00:00|1534.99|1533.49|1542.01|1540.51|1544.36|1542.86|1534.08|1532.58|0
1589331600000|2020-05-13 01:00:00|1542.03|1540.53|1541.55|1540.05|1544.41|1542.91|1538.53|1537.03|0
1589335200000|2020-05-13 02:00:00|1541.57|1540.07|1547.31|1545.81|1548.82|1547.32|1541.08|1539.58|0
1589338800000|2020-05-13 03:00:00|1547.33|1545.83|1549.98|1548.48|1550.42|1548.92|1546.58|1545.08|0
1589342400000|2020-05-13 04:00:00|1550.05|1548.55|1552.46|1550.96|1552.47|1550.97|1548.46|1546.96|0
1589346000000|2020-05-13 05:00:00|1552.52|1551.02|1548.73|1547.23|1553.01|1551.51|1545.04|1543.54|0
1589349600000|2020-05-13 06:00:00|1548.66|1547.16|1550.74|1549.24|1554.89|1553.39|1548|1546.5|328
1589353200000|2020-05-13 07:00:00|1550.76|1549.26|1538.54|1538.04|1552.77|1552.27|1538.02|1537.52|37360
1589356800000|2020-05-13 08:00:00|1538.79|1538.29|1537.29|1536.79|1543.29|1542.79|1534.79|1534.29|30517
1589360400000|2020-05-13 09:00:00|1537.16|1536.66|1538.04|1537.54|1540.54|1540.04|1535.29|1534.79|29854
1589364000000|2020-05-13 10:00:00|1538.16|1537.66|1537.29|1536.79|1541.79|1541.29|1535.79|1535.29|47133
1589367600000|2020-05-13 11:00:00|1537.16|1536.66|1539.74|1539.24|1540.37|1539.87|1535.66|1535.16|18640
1589371200000|2020-05-13 12:00:00|1539.62|1539.12|1534.37|1533.87|1540.37|1539.87|1534.37|1533.87|20732
1589374800000|2020-05-13 13:00:00|1534.24|1533.74|1526.62|1526.12|1534.37|1533.87|1526.12|1525.62|26929
1589378400000|2020-05-13 14:00:00|1526.49|1525.99|1529.12|1528.62|1534.37|1533.87|1526.37|1525.87|31164
1589382000000|2020-05-13 15:00:00|1529.37|1528.87|1518.62|1517.12|1533.37|1532.87|1515.87|1514.37|25229
1589385600000|2020-05-13 16:00:00|1518.63|1517.13|1518.62|1517.12|1520.25|1518.75|1510.6|1509.1|500
1589389200000|2020-05-13 17:00:00|1518.61|1517.11|1517.33|1515.83|1520.71|1519.21|1513.23|1511.73|0
1589392800000|2020-05-13 18:00:00|1517.27|1515.77|1513.59|1512.09|1520.18|1518.68|1513.59|1512.09|0
1589396400000|2020-05-13 19:00:00|1513.62|1512.12|1523.53|1522.03|1524.61|1523.11|1511.62|1510.12|0
1589400000000|2020-05-13 20:00:00|1523.55|1522.05|1525|1523.5|1525.47|1523.97|1520.76|1519.26|0
1589403600000|2020-05-13 21:00:00|1524.96|1523.46|1526.13|1524.63|1526.13|1524.63|1524.47|1522.97|0
1589407200000|2020-05-13 22:00:00|1526.33|1524.83|1527.05|1525.55|1528.58|1527.08|1524.54|1523.04|0
1589410800000|2020-05-13 23:00:00|1527.07|1525.57|1523.97|1522.47|1528.21|1526.71|1523.33|1521.83|0
1589414400000|2020-05-14 00:00:00|1523.96|1522.46|1520.71|1519.21|1524.15|1522.65|1517.22|1515.72|0
1589418000000|2020-05-14 01:00:00|1520.7|1519.2|1517.43|1515.93|1523.2|1521.7|1515.69|1514.19|0
1589421600000|2020-05-14 02:00:00|1517.4|1515.9|1520.75|1519.25|1520.78|1519.28|1514.41|1512.91|0
1589425200000|2020-05-14 03:00:00|1520.76|1519.26|1520|1518.5|1521.83|1520.33|1517.88|1516.38|0
1589428800000|2020-05-14 04:00:00|1520.01|1518.51|1516.85|1515.35|1522.59|1521.09|1516.44|1514.94|0
1589432400000|2020-05-14 05:00:00|1516.84|1515.34|1512.88|1511.38|1517.62|1516.12|1512.42|1510.92|0
1589436000000|2020-05-14 06:00:00|1512.87|1511.37|1511.99|1510.49|1514.54|1513.04|1506.99|1505.49|211
1589439600000|2020-05-14 07:00:00|1511.85|1510.35|1501.62|1501.12|1514.99|1514.49|1501.37|1500.87|22319
1589443200000|2020-05-14 08:00:00|1501.74|1501.24|1496.65|1496.15|1501.87|1501.37|1494.15|1493.65|18161
1589446800000|2020-05-14 09:00:00|1496.4|1495.9|1493.65|1493.15|1500.65|1500.15|1490.65|1490.15|10051
1589450400000|2020-05-14 10:00:00|1493.77|1493.27|1490.15|1489.65|1496.15|1495.65|1489.52|1489.02|12077
1589454000000|2020-05-14 11:00:00|1490.27|1489.77|1484.6|1484.1|1491.77|1491.27|1483.35|1482.85|13242
1589457600000|2020-05-14 12:00:00|1484.73|1484.23|1475.23|1474.73|1484.73|1484.23|1471.48|1470.98|13449
1589461200000|2020-05-14 13:00:00|1475.1|1474.6|1463.98|1463.48|1478.23|1477.73|1462.48|1461.98|14473
1589464800000|2020-05-14 14:00:00|1463.85|1463.35|1478.56|1478.06|1480.06|1479.56|1463.1|1462.6|23321
1589468400000|2020-05-14 15:00:00|1478.68|1478.18|1478.71|1477.21|1488.56|1488.06|1475.79|1474.29|18421
1589472000000|2020-05-14 16:00:00|1478.72|1477.22|1487.1|1485.6|1488.33|1486.83|1476.74|1475.24|0
1589475600000|2020-05-14 17:00:00|1487.12|1485.62|1484.95|1483.45|1492.53|1491.03|1484.47|1482.97|0
1589479200000|2020-05-14 18:00:00|1484.96|1483.46|1484.72|1483.22|1486.93|1485.43|1480.93|1479.43|0
1589482800000|2020-05-14 19:00:00|1484.78|1483.28|1496.51|1495.01|1498.44|1496.94|1483.7|1482.2|0
1589486400000|2020-05-14 20:00:00|1496.49|1494.99|1497.12|1495.62|1499.03|1497.53|1494.83|1493.33|0
1589490000000|2020-05-14 21:00:00|1497.08|1495.58|1497.27|1495.77|1497.73|1496.23|1496.78|1495.28|0
1589493600000|2020-05-14 22:00:00|1497.13|1495.63|1495.21|1493.71|1497.59|1496.09|1494.51|1493.01|0
1589497200000|2020-05-14 23:00:00|1495.22|1493.72|1499.67|1498.17|1500.11|1498.61|1494.7|1493.2|0
1589414400000|2020-05-14 00:00:00|1523.96|1522.46|1520.71|1519.21|1524.15|1522.65|1517.22|1515.72|0
1589418000000|2020-05-14 01:00:00|1520.7|1519.2|1517.43|1515.93|1523.2|1521.7|1515.69|1514.19|0
1589421600000|2020-05-14 02:00:00|1517.4|1515.9|1520.75|1519.25|1520.78|1519.28|1514.41|1512.91|0
1589425200000|2020-05-14 03:00:00|1520.76|1519.26|1520|1518.5|1521.83|1520.33|1517.88|1516.38|0
1589428800000|2020-05-14 04:00:00|1520.01|1518.51|1516.85|1515.35|1522.59|1521.09|1516.44|1514.94|0
1589432400000|2020-05-14 05:00:00|1516.84|1515.34|1512.88|1511.38|1517.62|1516.12|1512.42|1510.92|0
1589436000000|2020-05-14 06:00:00|1512.87|1511.37|1511.99|1510.49|1514.54|1513.04|1506.99|1505.49|211
1589439600000|2020-05-14 07:00:00|1511.85|1510.35|1501.62|1501.12|1514.99|1514.49|1501.37|1500.87|22319
1589443200000|2020-05-14 08:00:00|1501.74|1501.24|1496.65|1496.15|1501.87|1501.37|1494.15|1493.65|18161
1589446800000|2020-05-14 09:00:00|1496.4|1495.9|1493.65|1493.15|1500.65|1500.15|1490.65|1490.15|10051
1589450400000|2020-05-14 10:00:00|1493.77|1493.27|1490.15|1489.65|1496.15|1495.65|1489.52|1489.02|12077
1589454000000|2020-05-14 11:00:00|1490.27|1489.77|1484.6|1484.1|1491.77|1491.27|1483.35|1482.85|13242
1589457600000|2020-05-14 12:00:00|1484.73|1484.23|1475.23|1474.73|1484.73|1484.23|1471.48|1470.98|13449
1589461200000|2020-05-14 13:00:00|1475.1|1474.6|1463.98|1463.48|1478.23|1477.73|1462.48|1461.98|14473
1589464800000|2020-05-14 14:00:00|1463.85|1463.35|1478.56|1478.06|1480.06|1479.56|1463.1|1462.6|23321
1589468400000|2020-05-14 15:00:00|1478.68|1478.18|1478.71|1477.21|1488.56|1488.06|1475.79|1474.29|18421
1589472000000|2020-05-14 16:00:00|1478.72|1477.22|1487.1|1485.6|1488.33|1486.83|1476.74|1475.24|0
1589475600000|2020-05-14 17:00:00|1487.12|1485.62|1484.95|1483.45|1492.53|1491.03|1484.47|1482.97|0
1589479200000|2020-05-14 18:00:00|1484.96|1483.46|1484.72|1483.22|1486.93|1485.43|1480.93|1479.43|0
1589482800000|2020-05-14 19:00:00|1484.78|1483.28|1496.51|1495.01|1498.44|1496.94|1483.7|1482.2|0
1589486400000|2020-05-14 20:00:00|1496.49|1494.99|1497.12|1495.62|1499.03|1497.53|1494.83|1493.33|0
1589490000000|2020-05-14 21:00:00|1497.08|1495.58|1497.27|1495.77|1497.73|1496.23|1496.78|1495.28|0
1589493600000|2020-05-14 22:00:00|1497.13|1495.63|1495.21|1493.71|1497.59|1496.09|1494.51|1493.01|0
1589497200000|2020-05-14 23:00:00|1495.22|1493.72|1499.67|1498.17|1500.11|1498.61|1494.7|1493.2|0
1589500800000|2020-05-15 00:00:00|1499.69|1498.19|1495.13|1493.63|1501.34|1499.84|1494.15|1492.65|0
1589504400000|2020-05-15 01:00:00|1495.14|1493.64|1492.5|1491|1496.09|1494.59|1490.12|1488.62|0
1589508000000|2020-05-15 02:00:00|1492.63|1491.13|1492.14|1490.64|1494|1492.5|1487.35|1485.85|0
1589511600000|2020-05-15 03:00:00|1492.16|1490.66|1494.36|1492.86|1494.61|1493.11|1489.12|1487.62|0
1589515200000|2020-05-15 04:00:00|1494.43|1492.93|1497.45|1495.95|1498.42|1496.92|1493.74|1492.24|0
1589518800000|2020-05-15 05:00:00|1497.43|1495.93|1494.61|1493.11|1499.4|1497.9|1494.57|1493.07|0
1589522400000|2020-05-15 06:00:00|1494.48|1492.98|1491|1489.5|1496.93|1495.43|1487.81|1486.31|156
1589526000000|2020-05-15 07:00:00|1491.02|1489.52|1501.15|1500.65|1502.77|1502.27|1490.31|1489.52|22367
1589529600000|2020-05-15 08:00:00|1500.9|1500.4|1496.4|1495.9|1501.15|1500.65|1493.52|1493.02|9636
1589533200000|2020-05-15 09:00:00|1496.27|1495.77|1502.65|1502.15|1504.15|1503.65|1496.15|1495.65|11616
1589536800000|2020-05-15 10:00:00|1502.77|1502.27|1496.02|1495.52|1504.52|1504.02|1495.15|1494.65|10050
1589540400000|2020-05-15 11:00:00|1496.15|1495.65|1486.41|1485.91|1496.27|1495.77|1484.66|1484.16|15221
1589544000000|2020-05-15 12:00:00|1486.29|1485.79|1486.29|1485.79|1490.29|1489.79|1482.16|1481.66|13528
1589547600000|2020-05-15 13:00:00|1486.54|1486.04|1506.66|1506.16|1506.66|1506.16|1486.54|1486.04|24867
1589551200000|2020-05-15 14:00:00|1506.79|1506.29|1497.76|1497.26|1506.79|1506.29|1496.13|1495.63|27554
1589554800000|2020-05-15 15:00:00|1497.63|1497.13|1492.03|1490.53|1497.76|1497.26|1490.26|1488.76|18061
1589558400000|2020-05-15 16:00:00|1492.02|1490.52|1495.05|1493.55|1499.49|1497.99|1491.49|1489.99|0
1589562000000|2020-05-15 17:00:00|1495.07|1493.57|1497.21|1495.71|1498.28|1496.78|1493.73|1492.23|0
1589565600000|2020-05-15 18:00:00|1497.24|1495.74|1494.89|1493.39|1500.35|1498.85|1494.37|1492.87|0
1589569200000|2020-05-15 19:00:00|1494.95|1493.45|1501.97|1500.47|1503.46|1501.96|1493.86|1492.36|0
1589572800000|2020-05-15 20:00:00|1502.15|1500.65|1500.89|1499.39|1502.95|1501.45|1496.84|1495.34|0
1589752800000|2020-05-17 22:00:00|1500.64|1499.14|1505.87|1504.37|1507.41|1505.91|1498.17|1496.67|0
1589756400000|2020-05-17 23:00:00|1505.89|1504.39|1506.88|1505.38|1508.82|1507.32|1505.53|1504.03|0
1589760000000|2020-05-18 00:00:00|1506.9|1505.4|1510.24|1508.74|1512.23|1510.73|1505.64|1504.14|0
1589763600000|2020-05-18 01:00:00|1510.25|1508.75|1513.7|1512.2|1514.39|1512.89|1510.23|1508.73|0
1589767200000|2020-05-18 02:00:00|1513.71|1512.21|1517.3|1515.8|1519.44|1517.94|1513.67|1512.17|0
1589770800000|2020-05-18 03:00:00|1517.29|1515.79|1518.52|1517.02|1518.83|1517.33|1516.85|1515.35|0
1589774400000|2020-05-18 04:00:00|1518.51|1517.01|1517.35|1515.85|1518.93|1517.43|1516.33|1514.83|0
1589778000000|2020-05-18 05:00:00|1517.32|1515.82|1511.12|1509.62|1517.4|1515.9|1511.12|1509.62|0
1589781600000|2020-05-18 06:00:00|1511.13|1509.63|1516.23|1514.73|1518.95|1517.45|1510.94|1509.44|376
1589785200000|2020-05-18 07:00:00|1516.24|1514.74|1524.82|1524.32|1525.76|1525.26|1516.24|1514.74|20724
1589788800000|2020-05-18 08:00:00|1524.69|1524.19|1526.69|1526.19|1529.82|1529.32|1524.69|1524.19|7281
1589792400000|2020-05-18 09:00:00|1526.82|1526.32|1527.57|1527.07|1529.07|1528.57|1525.07|1524.57|4226
1589796000000|2020-05-18 10:00:00|1527.69|1527.19|1530.32|1529.82|1532.07|1531.57|1527.69|1527.19|5948
1589799600000|2020-05-18 11:00:00|1530.57|1530.07|1536.05|1535.55|1536.05|1535.55|1528.19|1527.69|8447
1589803200000|2020-05-18 12:00:00|1535.8|1535.3|1540.55|1540.05|1542.8|1542.3|1535.55|1535.05|9440
1589806800000|2020-05-18 13:00:00|1540.67|1540.17|1542.92|1542.42|1544.55|1544.05|1537.55|1537.05|10811
1589810400000|2020-05-18 14:00:00|1542.8|1542.3|1549.08|1548.58|1549.58|1549.08|1540.42|1539.92|13278
1589814000000|2020-05-18 15:00:00|1549.2|1548.7|1567.57|1566.07|1571.86|1570.36|1548.08|1547.58|27775
1589817600000|2020-05-18 16:00:00|1567.55|1566.05|1565.29|1563.79|1568.88|1567.38|1563.88|1562.38|0
1589821200000|2020-05-18 17:00:00|1565.31|1563.81|1573.23|1571.73|1574.45|1572.95|1565.26|1563.76|0
1589824800000|2020-05-18 18:00:00|1573.1|1571.6|1573.95|1572.45|1575.78|1574.28|1572.25|1570.75|0
1589828400000|2020-05-18 19:00:00|1573.93|1572.43|1570.11|1568.61|1577.5|1576|1569.81|1568.31|0
1589832000000|2020-05-18 20:00:00|1569.62|1568.12|1568.42|1566.92|1571.45|1569.95|1567.98|1566.48|0
1589835600000|2020-05-18 21:00:00|1568.46|1566.96|1568.99|1567.49|1569.19|1567.69|1568.46|1566.96|0
1589839200000|2020-05-18 22:00:00|1569.09|1567.59|1572.83|1571.33|1573.66|1572.16|1567.31|1565.81|0
1589842800000|2020-05-18 23:00:00|1572.85|1571.35|1571.88|1570.38|1573.03|1571.53|1569.76|1568.26|0
1589846400000|2020-05-19 00:00:00|1571.87|1570.37|1568.61|1567.11|1573.56|1572.06|1566.98|1565.48|0
1589850000000|2020-05-19 01:00:00|1568.62|1567.12|1565.07|1563.57|1569.43|1567.93|1565.05|1563.55|0
1589853600000|2020-05-19 02:00:00|1565.1|1563.6|1566.06|1564.56|1567.58|1566.08|1564.55|1563.05|0
1589857200000|2020-05-19 03:00:00|1566.09|1564.59|1565.97|1564.47|1566.43|1564.93|1561.93|1560.43|0
1589860800000|2020-05-19 04:00:00|1566|1564.5|1574.33|1572.83|1574.82|1573.32|1565.99|1564.49|0
1589864400000|2020-05-19 05:00:00|1574.32|1572.82|1571.34|1569.84|1574.82|1573.32|1570.56|1569.06|0
1589868000000|2020-05-19 06:00:00|1571.33|1569.83|1584.99|1583.49|1588.11|1586.61|1568.13|1566.63|268
1589871600000|2020-05-19 07:00:00|1584.85|1583.35|1555.83|1555.33|1584.96|1583.46|1554.2|1553.7|43045
1589875200000|2020-05-19 08:00:00|1556.08|1555.58|1556.13|1555.63|1558.08|1557.58|1549.5|1549|20363
1589878800000|2020-05-19 09:00:00|1555.88|1555.38|1551.75|1551.25|1557.75|1557.25|1545.88|1545.38|14161
1589882400000|2020-05-19 10:00:00|1551.88|1551.38|1549.75|1549.25|1551.88|1551.38|1544.88|1544.38|10575
1589886000000|2020-05-19 11:00:00|1549.63|1549.13|1554.88|1554.38|1556.88|1556.38|1548.5|1548|9362
1589889600000|2020-05-19 12:00:00|1555|1554.5|1556.74|1556.24|1558.87|1558.37|1552.37|1551.87|7458
1589893200000|2020-05-19 13:00:00|1556.62|1556.12|1561.49|1560.99|1562.62|1562.12|1549.37|1548.87|16722
1589896800000|2020-05-19 14:00:00|1561.37|1560.87|1555.79|1555.29|1561.74|1561.24|1549.62|1549.12|20975
1589900400000|2020-05-19 15:00:00|1556.04|1555.54|1556.33|1554.83|1564.04|1562.54|1555.04|1554.54|14424
1589904000000|2020-05-19 16:00:00|1556.47|1554.97|1557.13|1555.63|1560.1|1558.6|1555.21|1553.71|1000
1589907600000|2020-05-19 17:00:00|1557.12|1555.62|1558.23|1556.73|1559.6|1558.1|1556.1|1554.6|0
1589911200000|2020-05-19 18:00:00|1558.22|1556.72|1551.19|1549.69|1560.41|1558.91|1550.6|1549.1|0
1589914800000|2020-05-19 19:00:00|1551.2|1549.7|1542.78|1541.28|1557.68|1556.18|1542.41|1540.91|0
1589918400000|2020-05-19 20:00:00|1542.8|1541.3|1544.06|1542.56|1545.23|1543.73|1542.36|1540.86|0
1589922000000|2020-05-19 21:00:00|1544.02|1542.52|1542.98|1541.48|1544.21|1542.71|1542.52|1541.02|0
1589925600000|2020-05-19 22:00:00|1542.7|1541.2|1544.8|1543.3|1545|1543.5|1540.35|1538.85|0
1589929200000|2020-05-19 23:00:00|1544.78|1543.28|1547.3|1545.8|1548.58|1547.08|1544.66|1543.16|0
1589932800000|2020-05-20 00:00:00|1547.32|1545.82|1552.25|1550.75|1553.23|1551.73|1547.07|1545.57|0
1589936400000|2020-05-20 01:00:00|1552.27|1550.77|1557.94|1556.44|1557.95|1556.45|1551.76|1550.26|0
1589940000000|2020-05-20 02:00:00|1557.93|1556.43|1555.08|1553.58|1557.93|1556.43|1553.73|1552.23|0
1589943600000|2020-05-20 03:00:00|1555.09|1553.59|1556.89|1555.39|1557.83|1556.33|1552.6|1551.1|0
1589947200000|2020-05-20 04:00:00|1556.91|1555.41|1555.4|1553.9|1559.41|1557.91|1554.98|1553.48|0
1589950800000|2020-05-20 05:00:00|1555.41|1553.91|1552.86|1551.36|1556.43|1554.93|1551.88|1550.38|0
1589954400000|2020-05-20 06:00:00|1552.88|1551.38|1552.42|1550.92|1555.79|1554.29|1549.31|1547.81|97
1589958000000|2020-05-20 07:00:00|1552.32|1550.82|1549.92|1549.42|1555.29|1554.79|1538.16|1537.66|21015
1589961600000|2020-05-20 08:00:00|1549.79|1549.29|1560.54|1560.04|1563.17|1562.67|1549.54|1549.04|11410
1589965200000|2020-05-20 09:00:00|1560.67|1560.17|1563.54|1563.04|1564.54|1564.04|1556.92|1556.42|10950
1589968800000|2020-05-20 10:00:00|1563.67|1563.17|1565.99|1564.49|1566.92|1565.67|1559.92|1559.42|14512
1589972400000|2020-05-20 11:00:00|1565.96|1564.46|1559.69|1558.19|1565.96|1564.46|1556.17|1555.67|2293
1589976000000|2020-05-20 12:00:00|1559.68|1558.18|1562.49|1560.99|1566.18|1564.68|1558.87|1557.37|0
1589979600000|2020-05-20 13:00:00|1562.52|1561.02|1566.55|1565.05|1568.32|1566.82|1562.52|1561.02|0
1589983200000|2020-05-20 14:00:00|1566.56|1565.06|1574.03|1572.53|1575.65|1574.15|1565.63|1564.13|0
1589986800000|2020-05-20 15:00:00|1574.09|1572.59|1575.46|1573.96|1579.81|1578.31|1573.5|1572|0
1589990400000|2020-05-20 16:00:00|1575.59|1574.09|1572.73|1571.23|1576.41|1574.91|1569.03|1567.53|0
1589994000000|2020-05-20 17:00:00|1572.75|1571.25|1569.56|1568.06|1573.23|1571.73|1568.49|1566.99|0
1589997600000|2020-05-20 18:00:00|1569.55|1568.05|1573.42|1571.92|1574.02|1572.52|1567.81|1566.31|0
1590001200000|2020-05-20 19:00:00|1573.43|1571.93|1572.88|1571.38|1574.03|1572.53|1569.86|1568.36|0
1590004800000|2020-05-20 20:00:00|1572.94|1571.44|1575.53|1574.03|1576.15|1574.65|1572.94|1571.44|0
1590008400000|2020-05-20 21:00:00|1575.45|1573.95|1576.42|1574.92|1576.62|1575.12|1575.38|1573.88|0
1590012000000|2020-05-20 22:00:00|1576.52|1575.02|1576.47|1574.97|1578.71|1577.21|1575.35|1573.85|0
1590015600000|2020-05-20 23:00:00|1576.51|1575.01|1575.33|1573.83|1576.95|1575.45|1575.33|1573.83|0
1590019200000|2020-05-21 00:00:00|1575.35|1573.85|1573.91|1572.41|1575.43|1573.93|1571.88|1570.38|0
1590022800000|2020-05-21 01:00:00|1573.9|1572.4|1568.01|1566.51|1573.9|1572.4|1567.98|1566.48|0
1590026400000|2020-05-21 02:00:00|1567.87|1566.37|1568.13|1566.63|1569.06|1567.56|1564.85|1563.35|0
1590030000000|2020-05-21 03:00:00|1568.15|1566.65|1567.63|1566.13|1569.49|1567.99|1566.11|1564.61|0
1590033600000|2020-05-21 04:00:00|1567.64|1566.14|1568.95|1567.45|1569.2|1567.7|1566.14|1564.64|0
1590037200000|2020-05-21 05:00:00|1568.73|1567.23|1566.72|1565.22|1570.57|1569.07|1566.69|1565.19|0
1590040800000|2020-05-21 06:00:00|1566.73|1565.23|1566.05|1564.55|1568.16|1566.66|1565.22|1563.72|0
1590044400000|2020-05-21 07:00:00|1565.9|1564.4|1563.89|1562.39|1569.39|1567.89|1560.16|1558.66|0
1590048000000|2020-05-21 08:00:00|1563.9|1562.4|1566.46|1564.96|1566.91|1565.41|1558.35|1556.85|0
1590051600000|2020-05-21 09:00:00|1566.47|1564.97|1562.15|1560.65|1569.73|1568.23|1561.92|1560.42|0
1590055200000|2020-05-21 10:00:00|1562.3|1560.8|1561.21|1559.71|1563.04|1561.54|1558.91|1557.41|0
1590058800000|2020-05-21 11:00:00|1561.22|1559.72|1562.75|1561.25|1566.15|1564.65|1561.22|1559.72|0
1590062400000|2020-05-21 12:00:00|1562.76|1561.26|1566.6|1565.1|1571.14|1569.64|1561.75|1560.25|0
1590066000000|2020-05-21 13:00:00|1566.63|1565.13|1572.64|1571.14|1576.35|1574.85|1565.63|1564.13|0
1590069600000|2020-05-21 14:00:00|1572.63|1571.13|1566.98|1565.48|1575.76|1574.26|1564.05|1562.55|0
1590073200000|2020-05-21 15:00:00|1566.84|1565.34|1560.75|1559.25|1566.84|1565.34|1555.57|1554.07|0
1590076800000|2020-05-21 16:00:00|1560.78|1559.28|1560.55|1559.05|1565.54|1564.04|1559.5|1558|0
1590080400000|2020-05-21 17:00:00|1560.56|1559.06|1563.04|1561.54|1564.55|1563.05|1560.01|1558.51|0
1590084000000|2020-05-21 18:00:00|1563.05|1561.55|1561.49|1559.99|1565.22|1563.72|1560.47|1558.97|0
1590087600000|2020-05-21 19:00:00|1561.61|1560.11|1561.44|1559.94|1565.34|1563.84|1560.14|1558.64|0
1590091200000|2020-05-21 20:00:00|1562|1560.5|1559.3|1557.8|1562.93|1561.43|1558.95|1557.45|0
1590094800000|2020-05-21 21:00:00|1559.34|1557.84|1559.6|1558.1|1559.84|1558.34|1559.34|1557.84|0
1590098400000|2020-05-21 22:00:00|1559.52|1558.02|1561.75|1560.25|1563.31|1561.81|1558.2|1556.7|0
1590102000000|2020-05-21 23:00:00|1561.78|1560.28|1564.35|1562.85|1564.55|1563.05|1561.73|1560.23|0
1590105600000|2020-05-22 00:00:00|1564.37|1562.87|1563.39|1561.89|1567.63|1566.13|1562.65|1561.15|0
1590109200000|2020-05-22 01:00:00|1563.38|1561.88|1557.77|1556.27|1564.37|1562.87|1554.81|1553.31|0
1590112800000|2020-05-22 02:00:00|1557.76|1556.26|1550.9|1549.4|1557.76|1556.26|1550.37|1548.87|0
1590116400000|2020-05-22 03:00:00|1550.91|1549.41|1546.72|1545.22|1551.72|1550.22|1545.39|1543.89|0
1590120000000|2020-05-22 04:00:00|1546.74|1545.24|1546.19|1544.69|1549.54|1548.04|1545.68|1544.18|0
1590123600000|2020-05-22 05:00:00|1546.2|1544.7|1542.74|1541.24|1546.2|1544.7|1539.89|1538.39|0
1590127200000|2020-05-22 06:00:00|1542.73|1541.23|1538.11|1536.61|1546.76|1545.26|1537.12|1535.65|355
1590130800000|2020-05-22 07:00:00|1538.24|1536.74|1537.82|1537.32|1542.32|1541.82|1533.42|1532.92|25005
1590134400000|2020-05-22 08:00:00|1537.69|1537.19|1548.57|1548.07|1549.57|1549.07|1536.82|1536.32|11045
1590138000000|2020-05-22 09:00:00|1548.82|1548.32|1548.07|1547.57|1551.44|1550.94|1547.44|1546.94|7846
1590141600000|2020-05-22 10:00:00|1548.19|1547.69|1551.19|1550.69|1552.57|1552.07|1548.07|1547.57|6554
1590145200000|2020-05-22 11:00:00|1551.32|1550.82|1557.11|1556.61|1557.73|1557.23|1550.57|1550.07|7064
1590148800000|2020-05-22 12:00:00|1556.98|1556.48|1557.61|1557.11|1560.61|1560.11|1555.86|1555.36|8660
1590152400000|2020-05-22 13:00:00|1557.86|1557.36|1557.86|1557.36|1559.36|1558.86|1549.73|1549.23|11578
1590156000000|2020-05-22 14:00:00|1558.23|1557.73|1555.32|1554.82|1558.61|1558.11|1550.82|1550.32|9571
1590159600000|2020-05-22 15:00:00|1555.07|1554.57|1561.32|1559.82|1561.32|1559.87|1552.94|1552.44|13806
1590163200000|2020-05-22 16:00:00|1561.33|1559.83|1562.76|1561.26|1563.44|1561.94|1558.89|1557.39|0
1590166800000|2020-05-22 17:00:00|1562.78|1561.28|1560.6|1559.1|1563.35|1561.85|1559.5|1558|0
1590170400000|2020-05-22 18:00:00|1560.61|1559.11|1562.3|1560.8|1563.53|1562.03|1560.58|1559.08|0
1590174000000|2020-05-22 19:00:00|1562.28|1560.78|1562.58|1561.08|1563.38|1561.88|1559.32|1557.82|0
1590177600000|2020-05-22 20:00:00|1562.6|1561.1|1564.09|1562.59|1565.08|1563.58|1562.3|1560.8|0
1590357600000|2020-05-24 22:00:00|1562.62|1561.12|1568.15|1566.65|1569.1|1567.6|1561.36|1559.86|0
1590361200000|2020-05-24 23:00:00|1568.13|1566.63|1568.27|1566.77|1569.25|1567.75|1566.21|1564.71|0
1590364800000|2020-05-25 00:00:00|1568.29|1566.79|1564.46|1562.96|1568.91|1567.41|1563.98|1562.48|0
1590368400000|2020-05-25 01:00:00|1564.45|1562.95|1565.5|1564|1565.5|1564|1559.87|1558.37|0
1590372000000|2020-05-25 02:00:00|1565.52|1564.02|1562.09|1560.59|1565.6|1564.1|1561.33|1559.83|0
1590375600000|2020-05-25 03:00:00|1562.15|1560.65|1563.16|1561.66|1564.15|1562.65|1561.76|1560.26|0
1590379200000|2020-05-25 04:00:00|1563.17|1561.67|1564.12|1562.62|1565.1|1563.6|1563.15|1561.65|0
1590382800000|2020-05-25 05:00:00|1564.11|1562.61|1566.27|1564.77|1567.18|1565.68|1564.11|1562.61|0
1590386400000|2020-05-25 06:00:00|1565.85|1564.35|1571.13|1569.63|1573.27|1571.87|1565.43|1563.93|182
1590390000000|2020-05-25 07:00:00|1571|1569.5|1571.66|1571.16|1572.53|1572.03|1564.82|1564.32|10842
1590393600000|2020-05-25 08:00:00|1571.91|1571.41|1572.66|1572.16|1574.41|1573.91|1567.41|1566.91|7332
1590397200000|2020-05-25 09:00:00|1572.78|1572.28|1573.53|1573.03|1574.41|1573.91|1570.53|1570.03|3733
1590400800000|2020-05-25 10:00:00|1573.66|1573.16|1573.91|1573.41|1574.91|1574.41|1570.16|1569.66|4477
1590404400000|2020-05-25 11:00:00|1574.03|1573.53|1573.66|1573.16|1574.41|1573.91|1571.66|1571.16|3070
1590408000000|2020-05-25 12:00:00|1573.53|1573.03|1581.88|1581.38|1582|1581.5|1573.41|1572.91|4319
1590411600000|2020-05-25 13:00:00|1581.75|1581.25|1591.75|1591.25|1592.38|1591.88|1579.88|1579.38|9345
1590415200000|2020-05-25 14:00:00|1591.63|1591.13|1586.67|1586.17|1591.63|1591.13|1585.38|1584.88|9212
1590418800000|2020-05-25 15:00:00|1586.92|1586.42|1590.04|1588.54|1591.99|1590.59|1584.42|1583.92|6823
1590422400000|2020-05-25 16:00:00|1590.03|1588.53|1590.84|1589.34|1591.29|1589.79|1588.89|1587.39|0
1590426000000|2020-05-25 17:00:00|1590.85|1589.35|1590.15|1588.65|1590.86|1589.36|1589.71|1588.21|0
1590429600000|2020-05-25 18:00:00|1590.01|1588.51|1591.1|1589.6|1591.1|1589.6|1589.71|1588.21|0
1590433200000|2020-05-25 19:00:00|1591.09|1589.59|1592|1590.5|1592.45|1590.95|1591.09|1589.59|0
1590436800000|2020-05-25 20:00:00|1591.98|1590.48|1592.1|1590.6|1592.11|1590.61|1591.91|1590.41|0
1590440400000|2020-05-25 21:00:00|1591.98|1590.48|1591.78|1590.28|1591.98|1590.48|1591.78|1590.28|0
1590444000000|2020-05-25 22:00:00|1591.73|1590.23|1589.31|1587.81|1591.82|1590.32|1588.53|1587.03|0
1590447600000|2020-05-25 23:00:00|1589.32|1587.82|1588.28|1586.78|1589.46|1587.96|1587.64|1586.14|0
1590451200000|2020-05-26 00:00:00|1588.27|1586.77|1590.14|1588.64|1592|1590.5|1586.66|1585.16|0
1590454800000|2020-05-26 01:00:00|1590.16|1588.66|1598.68|1597.18|1599.11|1597.61|1589.66|1588.16|0
1590458400000|2020-05-26 02:00:00|1598.71|1597.21|1597.68|1596.18|1599.66|1598.16|1596.73|1595.23|0
1590462000000|2020-05-26 03:00:00|1597.69|1596.19|1602.8|1601.3|1602.85|1601.35|1597.64|1596.14|0
1590465600000|2020-05-26 04:00:00|1602.79|1601.29|1604|1602.5|1607.46|1605.96|1601.9|1600.4|0
1590469200000|2020-05-26 05:00:00|1604.01|1602.51|1603.74|1602.24|1605.12|1603.62|1600.84|1599.34|0
1590472800000|2020-05-26 06:00:00|1603.73|1602.23|1606.01|1604.51|1606.95|1605.45|1602.25|1600.75|129
1590476400000|2020-05-26 07:00:00|1606.03|1604.53|1600.65|1600.15|1606.47|1605.79|1598.03|1597.53|17787
1590480000000|2020-05-26 08:00:00|1600.53|1600.03|1602.03|1601.53|1607.03|1606.53|1600.28|1599.78|9519
1590483600000|2020-05-26 09:00:00|1601.9|1601.4|1604.28|1603.78|1606.78|1606.28|1600.03|1599.53|7235
1590487200000|2020-05-26 10:00:00|1604.4|1603.9|1601.53|1601.03|1604.53|1604.03|1600.78|1600.28|7939
1590490800000|2020-05-26 11:00:00|1601.4|1600.9|1599|1598.5|1602.53|1602.03|1596.53|1596.03|7102
1590494400000|2020-05-26 12:00:00|1599.13|1598.63|1601.13|1600.63|1601.88|1601.38|1594.13|1593.63|9715
1590498000000|2020-05-26 13:00:00|1601.25|1600.75|1603.5|1603|1605.13|1604.63|1599.63|1599.13|13138
1590501600000|2020-05-26 14:00:00|1603.38|1602.88|1607.88|1607.38|1610.13|1609.63|1598.13|1597.63|16900
1590505200000|2020-05-26 15:00:00|1608|1607.5|1607.02|1605.52|1609.13|1608.63|1602.67|1601.17|19676
1590508800000|2020-05-26 16:00:00|1607.03|1605.53|1609.94|1608.44|1610.06|1608.56|1605.52|1604.02|0
1590512400000|2020-05-26 17:00:00|1609.95|1608.45|1610.12|1608.62|1612.13|1610.63|1609.04|1607.54|0
1590516000000|2020-05-26 18:00:00|1610.1|1608.6|1609.55|1608.05|1611.09|1609.59|1608.06|1606.56|0
1590519600000|2020-05-26 19:00:00|1609.53|1608.03|1600.84|1599.34|1610.44|1608.94|1599.83|1598.33|0
1590523200000|2020-05-26 20:00:00|1600.92|1599.42|1602.73|1601.23|1603.82|1602.32|1600.92|1599.42|0
1590526800000|2020-05-26 21:00:00|1602.75|1601.25|1602.28|1600.78|1602.79|1601.29|1601.91|1600.41|0
1590530400000|2020-05-26 22:00:00|1602.22|1600.72|1601.74|1600.24|1602.5|1601|1599.86|1598.36|0
1590534000000|2020-05-26 23:00:00|1601.75|1600.25|1600.53|1599.03|1602.11|1600.61|1599.55|1598.05|0
1590537600000|2020-05-27 00:00:00|1600.55|1599.05|1603.76|1602.26|1603.8|1602.3|1596.98|1595.48|0
1590541200000|2020-05-27 01:00:00|1603.77|1602.27|1605.94|1604.44|1608.8|1607.3|1603.76|1602.26|0
1590544800000|2020-05-27 02:00:00|1605.93|1604.43|1609.51|1608.01|1609.98|1608.48|1602.59|1601.09|0
1590548400000|2020-05-27 03:00:00|1609.53|1608.03|1611.21|1609.71|1612.27|1610.77|1609.03|1607.53|0
1590552000000|2020-05-27 04:00:00|1611.2|1609.7|1613.55|1612.05|1615.56|1614.06|1611.18|1609.68|0
1590555600000|2020-05-27 05:00:00|1613.54|1612.04|1612.83|1611.33|1615.09|1613.59|1612.67|1611.17|0
1590559200000|2020-05-27 06:00:00|1612.82|1611.32|1607.94|1606.44|1614.83|1613.33|1607.05|1605.55|119
1590562800000|2020-05-27 07:00:00|1607.93|1606.43|1616.91|1616.41|1617.91|1617.41|1606.63|1606.13|25649
1590566400000|2020-05-27 08:00:00|1617.41|1616.91|1624.41|1623.91|1626.66|1626.16|1616.66|1616.16|12635
1590570000000|2020-05-27 09:00:00|1624.66|1624.16|1631.91|1631.41|1633.41|1632.91|1624.41|1623.91|15326
1590573600000|2020-05-27 10:00:00|1632.03|1631.53|1627.91|1627.41|1632.41|1631.91|1623.41|1622.91|12179
1590577200000|2020-05-27 11:00:00|1628.16|1627.66|1625.46|1624.96|1628.91|1628.41|1623.16|1622.66|6939
1590580800000|2020-05-27 12:00:00|1625.33|1624.83|1629.96|1629.46|1634.46|1633.96|1625.21|1624.71|10175
1590584400000|2020-05-27 13:00:00|1629.71|1629.21|1621.71|1621.21|1632.21|1631.71|1619.21|1618.71|16951
1590588000000|2020-05-27 14:00:00|1621.96|1621.46|1617.58|1617.08|1628.21|1627.71|1612.96|1612.46|24026
1590591600000|2020-05-27 15:00:00|1617.71|1617.21|1623.38|1621.88|1625.05|1623.65|1614.96|1614.46|15236
1590595200000|2020-05-27 16:00:00|1623.51|1622.01|1625.08|1623.58|1626.89|1625.39|1622.86|1621.36|0
1590598800000|2020-05-27 17:00:00|1625.11|1623.61|1624.85|1623.35|1626.37|1624.87|1620.79|1619.29|0
1590602400000|2020-05-27 18:00:00|1624.86|1623.36|1629.32|1627.82|1629.46|1627.96|1624.86|1623.36|0
1590606000000|2020-05-27 19:00:00|1629.34|1627.84|1631.52|1630.02|1633.06|1631.56|1627.62|1626.12|0
1590609600000|2020-05-27 20:00:00|1631.87|1630.37|1634.02|1632.52|1635.52|1634.02|1630.24|1628.74|0
1590613200000|2020-05-27 21:00:00|1633.98|1632.48|1633.18|1631.68|1634.24|1632.74|1632.98|1631.48|0
1590616800000|2020-05-27 22:00:00|1633.02|1631.52|1632.89|1631.39|1633.76|1632.26|1630.03|1628.53|0
1590620400000|2020-05-27 23:00:00|1632.91|1631.41|1635.23|1633.73|1635.37|1633.87|1631.29|1629.79|0
1590624000000|2020-05-28 00:00:00|1635.21|1633.71|1639.23|1637.73|1640.81|1639.31|1633.42|1631.92|0
1590627600000|2020-05-28 01:00:00|1639.09|1637.59|1640.99|1639.49|1642.46|1640.96|1636.97|1635.47|0
1590631200000|2020-05-28 02:00:00|1641.01|1639.51|1639.92|1638.42|1643.44|1641.94|1639.32|1637.82|0
1590634800000|2020-05-28 03:00:00|1639.94|1638.44|1630.2|1628.7|1640.86|1639.36|1628.89|1627.39|0
1590638400000|2020-05-28 04:00:00|1630.19|1628.69|1635.38|1633.88|1637.41|1635.91|1629.19|1627.69|0
1590642000000|2020-05-28 05:00:00|1635.39|1633.89|1640.3|1638.8|1640.45|1638.95|1632.64|1631.14|0
1590645600000|2020-05-28 06:00:00|1640.37|1638.87|1635.82|1634.32|1642.79|1641.29|1634.68|1633.28|182
1590649200000|2020-05-28 07:00:00|1635.89|1634.39|1638.6|1638.1|1641.1|1640.6|1631.23|1630.73|19236
1590652800000|2020-05-28 08:00:00|1638.72|1638.22|1636.6|1636.1|1642.6|1642.1|1635.6|1635.1|9398
1590656400000|2020-05-28 09:00:00|1636.35|1635.85|1633.85|1633.35|1642.35|1641.85|1631.35|1630.85|8518
1590660000000|2020-05-28 10:00:00|1633.6|1633.1|1642.1|1641.6|1642.6|1642.1|1631.6|1631.1|6557
1590663600000|2020-05-28 11:00:00|1641.97|1641.47|1645.34|1644.84|1646.85|1646.35|1640.47|1639.97|9151
1590667200000|2020-05-28 12:00:00|1645.46|1644.96|1649.09|1648.59|1649.09|1648.59|1642.84|1642.34|7012
1590670800000|2020-05-28 13:00:00|1648.96|1648.46|1648.84|1648.34|1651.59|1651.09|1645.21|1644.71|12919
1590674400000|2020-05-28 14:00:00|1648.96|1648.46|1652.13|1651.63|1659.5|1659|1648.59|1648.09|28149
1590678000000|2020-05-28 15:00:00|1652.38|1651.88|1659.39|1657.89|1663.16|1661.66|1652|1651.5|21954
1590681600000|2020-05-28 16:00:00|1659.53|1658.03|1662.46|1660.96|1663.17|1661.67|1658.52|1657.02|360
1590685200000|2020-05-28 17:00:00|1662.26|1660.76|1662.76|1661.26|1664.29|1662.79|1661.03|1659.53|0
1590688800000|2020-05-28 18:00:00|1662.83|1661.33|1660.78|1659.28|1663.38|1661.88|1658.43|1656.93|0
1590692400000|2020-05-28 19:00:00|1660.76|1659.26|1647.02|1645.52|1662.47|1660.97|1646.31|1644.81|0
1590696000000|2020-05-28 20:00:00|1647.62|1646.12|1652.92|1651.42|1653.85|1652.35|1647.62|1646.12|0
1590699600000|2020-05-28 21:00:00|1652.99|1651.49|1651.96|1650.46|1653.18|1651.68|1651.96|1650.46|0
1590703200000|2020-05-28 22:00:00|1651.85|1650.35|1650.56|1649.06|1653.58|1652.08|1648.71|1647.21|0
1590706800000|2020-05-28 23:00:00|1650.55|1649.05|1646.29|1644.79|1652.3|1650.8|1645.89|1644.39|0
1590710400000|2020-05-29 00:00:00|1646.31|1644.81|1641.45|1639.95|1648.68|1647.18|1640.26|1638.76|0
1590714000000|2020-05-29 01:00:00|1641.52|1640.02|1645.59|1644.09|1646.29|1644.79|1638.82|1637.32|0
1590717600000|2020-05-29 02:00:00|1645.6|1644.1|1647.43|1645.93|1648.73|1647.23|1643.5|1642|0
1590721200000|2020-05-29 03:00:00|1647.44|1645.94|1643.57|1642.07|1647.89|1646.39|1642.37|1640.87|0
1590724800000|2020-05-29 04:00:00|1643.64|1642.14|1646.69|1645.19|1646.84|1645.34|1640.86|1639.36|0
1590728400000|2020-05-29 05:00:00|1646.83|1645.33|1647.33|1645.83|1649.94|1648.44|1646.2|1644.7|0
1590732000000|2020-05-29 06:00:00|1647.35|1645.85|1645.99|1644.49|1650.98|1649.48|1644.08|1642.68|332
1590735600000|2020-05-29 07:00:00|1646|1644.5|1637.63|1637.13|1647.13|1646.63|1634.63|1634.13|28093
1590739200000|2020-05-29 08:00:00|1637.38|1636.88|1638.19|1637.69|1640.44|1639.94|1633.69|1633.19|6539
1590742800000|2020-05-29 09:00:00|1638.31|1637.81|1641.31|1640.81|1641.81|1641.31|1635.44|1634.94|6137
1590746400000|2020-05-29 10:00:00|1641.44|1640.94|1640.44|1639.94|1644.94|1644.44|1638.44|1637.94|7007
1590750000000|2020-05-29 11:00:00|1640.19|1639.69|1637.86|1637.36|1640.94|1640.44|1635.19|1634.69|5999
1590753600000|2020-05-29 12:00:00|1637.61|1637.11|1640.36|1639.86|1643.11|1642.61|1636.86|1636.36|7653
1590757200000|2020-05-29 13:00:00|1640.23|1639.73|1637.48|1636.98|1641.23|1640.73|1635.86|1635.36|11983
1590760800000|2020-05-29 14:00:00|1638.11|1637.61|1626.82|1626.32|1638.61|1638.11|1625.57|1625.07|16676
1590764400000|2020-05-29 15:00:00|1626.7|1626.2|1635.7|1634.2|1640.15|1638.75|1625.45|1624.95|24040
1590768000000|2020-05-29 16:00:00|1635.71|1634.21|1637.55|1636.05|1640.03|1638.53|1626.96|1625.46|529
1590771600000|2020-05-29 17:00:00|1637.57|1636.07|1633.25|1631.75|1638.1|1636.6|1632.16|1630.66|0
1590775200000|2020-05-29 18:00:00|1633.26|1631.76|1643.11|1641.61|1643.29|1641.79|1628.86|1627.36|0
1590778800000|2020-05-29 19:00:00|1643.24|1641.74|1645.47|1643.97|1648.04|1646.54|1642.16|1640.66|0
1590782400000|2020-05-29 20:00:00|1645.44|1643.94|1653.45|1651.95|1653.78|1652.28|1643.02|1641.52|0
1590962400000|2020-05-31 22:00:00|1635.46|1633.96|1633.96|1632.46|1638.5|1637|1628.34|1626.84|0
1590966000000|2020-05-31 23:00:00|1633.94|1632.44|1636.71|1635.21|1637.09|1635.59|1631.14|1629.64|0
1590969600000|2020-06-01 00:00:00|1636.69|1635.19|1648.46|1646.96|1652.22|1650.72|1635.91|1634.41|0
1590973200000|2020-06-01 01:00:00|1648.45|1646.95|1655.04|1653.54|1655.5|1654|1646.31|1644.81|0
1590976800000|2020-06-01 02:00:00|1655.05|1653.55|1656.35|1654.85|1656.9|1655.4|1653.62|1652.12|0
1590980400000|2020-06-01 03:00:00|1656.34|1654.84|1651.96|1650.46|1657.73|1656.23|1651.02|1649.52|0
1590984000000|2020-06-01 04:00:00|1651.97|1650.47|1653.7|1652.2|1655.18|1653.68|1651.96|1650.46|0
1590987600000|2020-06-01 05:00:00|1653.73|1652.23|1653.4|1651.9|1655.15|1653.65|1651.63|1650.13|0
1590991200000|2020-06-01 06:00:00|1653.35|1651.85|1653.03|1651.53|1657.44|1655.94|1650.4|1649|425
1590994800000|2020-06-01 07:00:00|1653.44|1651.94|1646.95|1646.45|1654.34|1652.84|1644.95|1644.45|16296
1590998400000|2020-06-01 08:00:00|1647.07|1646.57|1638.95|1638.45|1648.45|1647.95|1633.45|1632.95|13840
1591002000000|2020-06-01 09:00:00|1638.82|1638.32|1640.2|1639.7|1643.82|1643.32|1637.2|1636.7|6086
1591005600000|2020-06-01 10:00:00|1640.32|1639.82|1644.7|1644.2|1645.7|1645.2|1638.45|1637.95|5448
1591009200000|2020-06-01 11:00:00|1644.82|1644.32|1645.7|1645.2|1648.2|1647.7|1644.7|1644.2|3828
1591012800000|2020-06-01 12:00:00|1645.82|1645.32|1646.7|1646.2|1647.45|1646.95|1644.82|1644.32|4238
1591016400000|2020-06-01 13:00:00|1646.57|1646.07|1647.7|1647.2|1649.95|1649.45|1645.45|1644.95|8663
1591020000000|2020-06-01 14:00:00|1647.95|1647.45|1650.2|1649.7|1652.45|1651.95|1645.2|1644.7|12847
1591023600000|2020-06-01 15:00:00|1650.32|1649.82|1650.34|1648.84|1652.2|1651.7|1646.45|1645.95|9624
1591027200000|2020-06-01 16:00:00|1650.32|1648.82|1651.45|1649.95|1652.38|1650.88|1648.91|1647.41|0
1591030800000|2020-06-01 17:00:00|1651.47|1649.97|1654.14|1652.64|1654.8|1653.3|1651.43|1649.93|0
1591034400000|2020-06-01 18:00:00|1654.16|1652.66|1656.71|1655.21|1656.72|1655.22|1653.04|1651.54|0
1591038000000|2020-06-01 19:00:00|1656.72|1655.22|1659|1657.5|1660.22|1658.72|1654.25|1652.75|0
1591041600000|2020-06-01 20:00:00|1659.02|1657.52|1659.04|1657.54|1660.02|1658.52|1656.96|1655.46|0
1591045200000|2020-06-01 21:00:00|1658.93|1657.43|1658.37|1656.87|1659.26|1657.76|1658.3|1656.8|0
1591048800000|2020-06-01 22:00:00|1658.28|1656.78|1654.4|1652.9|1659.88|1658.38|1652.81|1651.31|0
1591052400000|2020-06-01 23:00:00|1654.38|1652.88|1650.87|1649.37|1654.4|1652.9|1649.13|1647.63|0
1591056000000|2020-06-02 00:00:00|1650.84|1649.34|1656.04|1654.54|1656.88|1655.38|1649.9|1648.4|0
1591059600000|2020-06-02 01:00:00|1656.05|1654.55|1653.99|1652.49|1657.42|1655.92|1653.49|1651.99|0
1591063200000|2020-06-02 02:00:00|1653.97|1652.47|1653.56|1652.06|1655.79|1654.29|1653|1651.5|0
1591066800000|2020-06-02 03:00:00|1653.57|1652.07|1657.3|1655.8|1657.33|1655.83|1653.57|1652.07|0
1591070400000|2020-06-02 04:00:00|1657.32|1655.82|1656.2|1654.7|1658.27|1656.77|1656.17|1654.67|0
1591074000000|2020-06-02 05:00:00|1656.19|1654.69|1658.28|1656.78|1659.74|1658.24|1656.19|1654.69|0
1591077600000|2020-06-02 06:00:00|1658.26|1656.76|1655.37|1653.87|1658.7|1657.2|1654.08|1652.58|63
1591081200000|2020-06-02 07:00:00|1655.51|1654.01|1662.88|1662.38|1666.82|1666.32|1654.45|1653.95|18978
1591084800000|2020-06-02 08:00:00|1663.01|1662.51|1672.76|1672.26|1675.26|1674.76|1661.51|1661.01|10421
1591088400000|2020-06-02 09:00:00|1672.88|1672.38|1673.51|1673.01|1675.01|1674.51|1670.26|1669.76|9929
1591092000000|2020-06-02 10:00:00|1673.63|1673.13|1676.01|1675.51|1679.26|1678.76|1673.51|1673.01|6900
1591095600000|2020-06-02 11:00:00|1675.88|1675.38|1668.46|1667.96|1676.51|1676.01|1667.71|1667.21|6971
1591099200000|2020-06-02 12:00:00|1668.58|1668.08|1668.46|1667.96|1671.46|1670.96|1666.21|1665.71|8818
1591102800000|2020-06-02 13:00:00|1668.58|1668.08|1668.96|1668.46|1671.21|1670.71|1665.46|1664.96|9677
1591106400000|2020-06-02 14:00:00|1669.21|1668.71|1669.71|1669.21|1673.96|1673.46|1666.71|1666.21|15582
1591110000000|2020-06-02 15:00:00|1669.58|1669.08|1666.69|1665.19|1669.96|1669.46|1664.46|1662.96|14474
1591113600000|2020-06-02 16:00:00|1666.71|1665.21|1669.57|1668.07|1670.05|1668.55|1666.21|1664.71|0
1591117200000|2020-06-02 17:00:00|1669.59|1668.09|1671|1669.5|1672.01|1670.51|1669.13|1667.63|0
1591120800000|2020-06-02 18:00:00|1670.98|1669.48|1670.11|1668.61|1671.9|1670.4|1667.28|1665.78|0
1591124400000|2020-06-02 19:00:00|1670.24|1668.74|1674.82|1673.32|1675.08|1673.58|1667.54|1666.04|0
1591128000000|2020-06-02 20:00:00|1674.84|1673.34|1674.24|1672.74|1674.98|1673.48|1672.22|1670.72|0
1591131600000|2020-06-02 21:00:00|1674.2|1672.7|1674.24|1672.74|1674.47|1672.97|1673.95|1672.45|0
1591135200000|2020-06-02 22:00:00|1674.28|1672.78|1673.23|1671.73|1675.02|1673.52|1672.31|1670.81|0
1591138800000|2020-06-02 23:00:00|1673.21|1671.71|1678.46|1676.96|1679.12|1677.62|1673.1|1671.6|0
1591142400000|2020-06-03 00:00:00|1678.48|1676.98|1682.6|1681.1|1683.08|1681.58|1677.56|1676.06|0
1591146000000|2020-06-03 01:00:00|1682.61|1681.11|1682.7|1681.2|1685.5|1684|1681.09|1679.59|0
1591149600000|2020-06-03 02:00:00|1682.71|1681.21|1680.08|1678.58|1683.61|1682.11|1679.59|1678.09|0
1591153200000|2020-06-03 03:00:00|1680.09|1678.59|1681.46|1679.96|1684.5|1683|1680.08|1678.58|0
1591156800000|2020-06-03 04:00:00|1681.33|1679.83|1682.43|1680.93|1683.29|1681.79|1681.05|1679.55|0
1591160400000|2020-06-03 05:00:00|1682.42|1680.92|1683.73|1682.23|1684.51|1683.01|1679.8|1678.3|0
1591164000000|2020-06-03 06:00:00|1683.74|1682.24|1683.41|1681.91|1686.16|1684.76|1683|1681.5|195
1591167600000|2020-06-03 07:00:00|1683.42|1681.92|1693.58|1693.08|1695.33|1694.83|1681.21|1680.71|20921
1591171200000|2020-06-03 08:00:00|1693.7|1693.2|1691.08|1690.58|1695.33|1694.83|1688.83|1688.33|8110
1591174800000|2020-06-03 09:00:00|1691.33|1690.83|1693.45|1692.95|1696.08|1695.58|1690.33|1689.83|6552
1591178400000|2020-06-03 10:00:00|1693.33|1692.83|1686.95|1686.45|1695.08|1694.58|1686.83|1686.33|7309
1591182000000|2020-06-03 11:00:00|1687.08|1686.58|1689.86|1689.36|1691.61|1691.11|1687.08|1686.58|5314
1591185600000|2020-06-03 12:00:00|1689.98|1689.48|1690.86|1690.36|1692.11|1691.61|1688.86|1688.36|5483
1591189200000|2020-06-03 13:00:00|1690.98|1690.48|1698.61|1698.11|1700.36|1699.86|1690.86|1690.36|13180
1591192800000|2020-06-03 14:00:00|1698.73|1698.23|1703.58|1703.08|1707.33|1706.83|1698.73|1698.23|15738
1591196400000|2020-06-03 15:00:00|1703.33|1702.83|1710.43|1708.93|1711.78|1710.38|1703.33|1702.83|16775
1591200000000|2020-06-03 16:00:00|1710.42|1708.92|1706.76|1705.26|1710.81|1709.31|1706.35|1704.85|385
1591203600000|2020-06-03 17:00:00|1706.77|1705.27|1710.16|1708.66|1710.91|1709.41|1706.71|1705.21|0
1591207200000|2020-06-03 18:00:00|1710.17|1708.67|1715.99|1714.49|1717.26|1715.76|1709.72|1708.22|0
1591210800000|2020-06-03 19:00:00|1716.01|1714.51|1713.47|1711.97|1717.43|1715.93|1712.02|1710.52|0
1591214400000|2020-06-03 20:00:00|1713|1711.5|1713.1|1711.6|1713.95|1712.45|1710.25|1708.75|0
1591218000000|2020-06-03 21:00:00|1713.14|1711.64|1713.18|1711.68|1713.47|1711.97|1713.09|1711.59|0
1591221600000|2020-06-03 22:00:00|1713.2|1711.7|1711.78|1710.28|1713.56|1712.06|1708.83|1707.33|0
1591225200000|2020-06-03 23:00:00|1711.77|1710.27|1716.79|1715.29|1718.56|1717.06|1711.65|1710.15|0
1591228800000|2020-06-04 00:00:00|1716.81|1715.31|1708.67|1707.17|1717.48|1715.98|1707.44|1705.94|0
1591232400000|2020-06-04 01:00:00|1708.74|1707.24|1705.39|1703.89|1709.83|1708.33|1705.36|1703.86|0
1591236000000|2020-06-04 02:00:00|1705.41|1703.91|1700.4|1698.9|1705.41|1703.91|1698.4|1696.9|0
1591239600000|2020-06-04 03:00:00|1700.46|1698.96|1704.73|1703.23|1704.79|1703.29|1699.78|1698.28|0
1591243200000|2020-06-04 04:00:00|1704.74|1703.24|1707.67|1706.17|1707.67|1706.17|1704.74|1703.24|0
1591246800000|2020-06-04 05:00:00|1707.69|1706.19|1705.87|1704.37|1709.48|1707.98|1704.63|1703.13|0
1591250400000|2020-06-04 06:00:00|1706.13|1704.63|1699.17|1697.67|1708.09|1706.59|1698.97|1697.47|344
1591254000000|2020-06-04 07:00:00|1699.23|1697.73|1701.6|1701.1|1705.7|1705.2|1696.35|1695.85|22871
1591257600000|2020-06-04 08:00:00|1701.85|1701.35|1700.6|1700.1|1704.1|1703.6|1699.6|1699.1|7266
1591261200000|2020-06-04 09:00:00|1700.72|1700.22|1693.97|1693.47|1701.47|1700.97|1692.22|1691.72|7830
1591264800000|2020-06-04 10:00:00|1694.1|1693.6|1694.1|1693.6|1697.22|1696.72|1692.85|1692.35|5726
1591268400000|2020-06-04 11:00:00|1694.22|1693.72|1704.73|1704.23|1708.85|1708.35|1694.22|1693.72|11936
1591272000000|2020-06-04 12:00:00|1704.85|1704.35|1695.48|1694.98|1705.48|1704.98|1689.73|1689.23|16650
1591275600000|2020-06-04 13:00:00|1695.35|1694.85|1708.6|1708.1|1709.48|1708.98|1694.73|1694.23|16600
1591279200000|2020-06-04 14:00:00|1708.73|1708.23|1701.2|1700.7|1708.73|1708.23|1700.58|1700.08|13019
1591282800000|2020-06-04 15:00:00|1701.08|1700.58|1697.95|1696.45|1703.16|1702.08|1697.53|1696.13|14027
1591286400000|2020-06-04 16:00:00|1697.93|1696.43|1693.1|1691.6|1698.68|1697.18|1693.1|1691.6|0
1591290000000|2020-06-04 17:00:00|1693.12|1691.62|1699.23|1697.73|1699.75|1698.25|1693.08|1691.58|0
1591293600000|2020-06-04 18:00:00|1699.21|1697.71|1695.32|1693.82|1700.15|1698.65|1695.32|1693.82|0
1591297200000|2020-06-04 19:00:00|1695.3|1693.8|1697.43|1695.93|1698.8|1697.3|1690.58|1689.08|0
1591300800000|2020-06-04 20:00:00|1697.9|1696.4|1700.17|1698.67|1701.57|1700.07|1697.08|1695.58|0
1591304400000|2020-06-04 21:00:00|1700.2|1698.7|1699.59|1698.09|1700.38|1698.88|1699.44|1697.94|0
1591308000000|2020-06-04 22:00:00|1699.55|1698.05|1700.22|1698.72|1702.24|1700.74|1699.04|1697.54|0
1591311600000|2020-06-04 23:00:00|1700.24|1698.74|1697.43|1695.93|1701.33|1699.83|1697.3|1695.8|0
1591315200000|2020-06-05 00:00:00|1697.45|1695.95|1697.8|1696.3|1700.47|1698.97|1695.9|1694.4|0
1591318800000|2020-06-05 01:00:00|1697.81|1696.31|1699.36|1697.86|1700.75|1699.25|1696.28|1694.78|0
1591322400000|2020-06-05 02:00:00|1699.38|1697.88|1702.69|1701.19|1704.05|1702.55|1698.49|1696.99|0
1591326000000|2020-06-05 03:00:00|1702.71|1701.21|1707.98|1706.48|1708.88|1707.38|1702.68|1701.18|0
1591329600000|2020-06-05 04:00:00|1707.96|1706.46|1712.41|1710.91|1713.98|1712.48|1707.96|1706.46|0
1591333200000|2020-06-05 05:00:00|1712.37|1710.87|1717.05|1715.55|1718.76|1717.26|1709.64|1708.14|0
1591336800000|2020-06-05 06:00:00|1717.01|1715.51|1711.5|1710|1717.46|1715.96|1711.5|1710|301
1591340400000|2020-06-05 07:00:00|1711.63|1710.13|1716.52|1716.02|1720.33|1719.83|1708.58|1708.08|18548
1591344000000|2020-06-05 08:00:00|1716.27|1715.77|1716.02|1715.52|1718.02|1717.52|1713.02|1712.52|8074
1591347600000|2020-06-05 09:00:00|1716.14|1715.64|1712.77|1712.27|1717.02|1716.52|1707.52|1707.02|8828
1591351200000|2020-06-05 10:00:00|1712.89|1712.39|1707.77|1707.27|1713.02|1712.52|1705.52|1705.02|7299
1591354800000|2020-06-05 11:00:00|1707.89|1707.39|1710.89|1710.39|1712.02|1711.52|1707.27|1706.77|5679
1591358400000|2020-06-05 12:00:00|1711.02|1710.52|1722.13|1721.63|1726.75|1726.25|1709.75|1709.25|15004
1591362000000|2020-06-05 13:00:00|1722|1721.5|1726.13|1725.63|1731.13|1730.63|1720.13|1719.63|20370
1591365600000|2020-06-05 14:00:00|1725.88|1725.38|1724.3|1723.8|1730.3|1729.8|1720.55|1720.05|14594
1591369200000|2020-06-05 15:00:00|1724.17|1723.67|1731.72|1730.22|1733.25|1731.85|1723.55|1723.05|12899
1591372800000|2020-06-05 16:00:00|1731.74|1730.24|1730.21|1728.71|1731.8|1730.3|1726.82|1725.32|493
1591376400000|2020-06-05 17:00:00|1730.19|1728.69|1727.62|1726.12|1730.28|1728.78|1727.57|1726.07|0
1591380000000|2020-06-05 18:00:00|1727.6|1726.1|1724.6|1723.1|1729.55|1728.05|1723.98|1722.48|0
1591383600000|2020-06-05 19:00:00|1724.66|1723.16|1723.12|1721.62|1725.95|1724.45|1719.39|1717.89|0
1591387200000|2020-06-05 20:00:00|1723.21|1721.71|1720.12|1718.62|1723.51|1722.01|1719.56|1718.06|0
1591567200000|2020-06-07 22:00:00|1726.41|1724.91|1730.12|1728.62|1731.96|1730.46|1725.94|1724.44|493
1591570800000|2020-06-07 23:00:00|1730.11|1728.61|1733.47|1731.97|1735.15|1733.65|1729.7|1728.2|0
1591574400000|2020-06-08 00:00:00|1733.45|1731.95|1728.83|1727.33|1733.91|1732.41|1727.18|1725.68|0
1591578000000|2020-06-08 01:00:00|1728.84|1727.34|1724.99|1723.49|1730.44|1728.94|1724.94|1723.44|0
1591581600000|2020-06-08 02:00:00|1725|1723.5|1728.26|1726.76|1729.96|1728.46|1723.13|1721.63|0
1591585200000|2020-06-08 03:00:00|1728.25|1726.75|1726.33|1724.83|1731.12|1729.62|1726.21|1724.71|0
1591588800000|2020-06-08 04:00:00|1726.32|1724.82|1726.48|1724.98|1726.88|1725.38|1724.65|1723.15|0
1591592400000|2020-06-08 05:00:00|1726.47|1724.97|1727.86|1726.36|1728.09|1726.59|1722.21|1720.71|0
1591596000000|2020-06-08 06:00:00|1728.12|1726.62|1718.82|1717.32|1728.33|1726.83|1717.93|1716.43|198
1591599600000|2020-06-08 07:00:00|1718.84|1717.34|1718.85|1718.35|1729.8|1729.3|1712.17|1711.67|20132
1591603200000|2020-06-08 08:00:00|1718.73|1718.23|1721.98|1721.48|1722.48|1721.98|1717.73|1717.23|7573
1591606800000|2020-06-08 09:00:00|1721.85|1721.35|1720.23|1719.73|1726.6|1726.1|1719.73|1719.23|8044
1591610400000|2020-06-08 10:00:00|1720.1|1719.6|1720.23|1719.73|1723.98|1723.48|1717.98|1717.48|5587
1591614000000|2020-06-08 11:00:00|1720.35|1719.85|1721.63|1721.13|1723.73|1723.23|1720.23|1719.73|5704
1591617600000|2020-06-08 12:00:00|1721.5|1721|1719.63|1719.13|1723.38|1722.88|1717.88|1717.38|6818
1591621200000|2020-06-08 13:00:00|1719.75|1719.25|1719.63|1719.13|1721.88|1721.38|1715.38|1714.88|9297
1591624800000|2020-06-08 14:00:00|1719.38|1718.88|1713.92|1713.42|1719.63|1719.13|1709.92|1709.42|16948
1591628400000|2020-06-08 15:00:00|1713.79|1713.29|1713.88|1712.38|1717.17|1716.67|1712.67|1711.97|9496
1591632000000|2020-06-08 16:00:00|1713.9|1712.4|1714.49|1712.99|1716.06|1714.56|1712.48|1710.98|0
1591635600000|2020-06-08 17:00:00|1714.5|1713|1718.67|1717.17|1718.88|1717.38|1714.5|1713|0
1591639200000|2020-06-08 18:00:00|1718.65|1717.15|1720.49|1718.99|1720.89|1719.39|1718.59|1717.09|0
1591642800000|2020-06-08 19:00:00|1720.47|1718.97|1728.89|1727.39|1729.25|1727.75|1719.49|1717.99|0
1591646400000|2020-06-08 20:00:00|1728.44|1726.94|1725.92|1724.42|1728.44|1726.94|1724.79|1723.29|0
1591650000000|2020-06-08 21:00:00|1725.95|1724.45|1726.42|1724.92|1726.55|1725.05|1725.81|1724.31|0
1591653600000|2020-06-08 22:00:00|1726.56|1725.06|1723.76|1722.26|1727.18|1725.68|1723.5|1722|0
1591657200000|2020-06-08 23:00:00|1723.78|1722.28|1724.17|1722.67|1725.61|1724.11|1723.37|1721.87|0
1591660800000|2020-06-09 00:00:00|1724.2|1722.7|1721.01|1719.51|1728.18|1726.68|1720.08|1718.58|0
1591664400000|2020-06-09 01:00:00|1720.99|1719.49|1723.85|1722.35|1723.88|1722.38|1717.9|1716.4|0
1591668000000|2020-06-09 02:00:00|1723.87|1722.37|1721.12|1719.62|1724.34|1722.84|1719.66|1718.16|0
1591671600000|2020-06-09 03:00:00|1721.1|1719.6|1721.02|1719.52|1721.98|1720.48|1719.38|1717.88|0
1591675200000|2020-06-09 04:00:00|1721.03|1719.53|1720.64|1719.14|1721.92|1720.42|1719.32|1717.82|0
1591678800000|2020-06-09 05:00:00|1720.66|1719.16|1724|1722.5|1725.92|1724.42|1720.66|1719.16|0
1591682400000|2020-06-09 06:00:00|1724.03|1722.53|1717|1715.5|1725.73|1724.23|1716.4|1714.9|92
1591686000000|2020-06-09 07:00:00|1717.25|1715.75|1701.51|1701.01|1722.29|1721.79|1698.01|1697.51|24939
1591689600000|2020-06-09 08:00:00|1701.63|1701.13|1684.01|1683.51|1704.51|1704.01|1682.01|1681.51|18994
1591693200000|2020-06-09 09:00:00|1683.88|1683.38|1688.01|1687.51|1691.63|1691.13|1683.51|1683.01|9555
1591696800000|2020-06-09 10:00:00|1688.13|1687.63|1691.51|1691.01|1693.26|1692.76|1687.51|1687.01|9113
1591700400000|2020-06-09 11:00:00|1691.63|1691.13|1695.51|1695.01|1699.63|1699.13|1691.51|1691.01|5778
1591704000000|2020-06-09 12:00:00|1695.76|1695.26|1695.93|1695.43|1699.76|1699.26|1694.76|1694.26|6591
1591707600000|2020-06-09 13:00:00|1695.68|1695.18|1695.3|1694.8|1699.43|1698.93|1693.3|1692.8|8842
1591711200000|2020-06-09 14:00:00|1695.43|1694.93|1699.29|1698.79|1701.04|1700.54|1691.04|1690.54|15231
1591714800000|2020-06-09 15:00:00|1699.04|1698.54|1700.66|1699.16|1703.49|1702.09|1697.66|1697.16|14903
1591718400000|2020-06-09 16:00:00|1700.68|1699.18|1704.31|1702.81|1704.32|1702.82|1698.31|1696.81|0
1591722000000|2020-06-09 17:00:00|1704.29|1702.79|1706.73|1705.23|1708.46|1706.96|1704.24|1702.74|0
1591725600000|2020-06-09 18:00:00|1706.75|1705.25|1705.74|1704.24|1707.19|1705.69|1703.33|1701.83|0
1591729200000|2020-06-09 19:00:00|1705.76|1704.26|1703.69|1702.19|1708.82|1707.32|1702.48|1700.98|0
1591732800000|2020-06-09 20:00:00|1703.84|1702.34|1701.95|1700.45|1706.06|1704.56|1699.96|1698.46|0
1591736400000|2020-06-09 21:00:00|1701.84|1700.34|1702.82|1701.32|1703.46|1701.96|1701.63|1700.13|0
1591740000000|2020-06-09 22:00:00|1702.85|1701.35|1705.56|1704.06|1706.33|1704.83|1702.48|1700.98|0
1591743600000|2020-06-09 23:00:00|1705.58|1704.08|1708.19|1706.69|1708.71|1707.21|1703.54|1702.04|0
1591747200000|2020-06-10 00:00:00|1708.21|1706.71|1709.3|1707.8|1709.35|1707.85|1705.18|1703.68|0
1591750800000|2020-06-10 01:00:00|1709.31|1707.81|1712.79|1711.29|1714|1712.5|1706.68|1705.18|0
1591754400000|2020-06-10 02:00:00|1712.8|1711.3|1710.56|1709.06|1714.09|1712.59|1708.8|1707.3|0
1591758000000|2020-06-10 03:00:00|1710.54|1709.04|1710.04|1708.54|1711.81|1710.31|1708.68|1707.18|0
1591761600000|2020-06-10 04:00:00|1709.97|1708.47|1710|1708.5|1710.05|1708.55|1707.85|1706.35|0
1591765200000|2020-06-10 05:00:00|1710.02|1708.52|1712.73|1711.23|1714.88|1713.38|1710.02|1708.52|0
1591768800000|2020-06-10 06:00:00|1712.61|1711.11|1702.88|1701.38|1712.98|1711.48|1702.88|1701.38|117
1591772400000|2020-06-10 07:00:00|1703|1701.5|1710.1|1709.6|1717.29|1716.79|1701.29|1700.79|20000
1591776000000|2020-06-10 08:00:00|1709.98|1709.48|1698.23|1697.73|1710.73|1710.23|1697.23|1696.73|8095
1591779600000|2020-06-10 09:00:00|1698.35|1697.85|1694.48|1693.98|1698.48|1697.98|1690.35|1689.85|12746
1591783200000|2020-06-10 10:00:00|1694.6|1694.1|1695.98|1695.48|1697.98|1697.48|1687.73|1687.23|10186
1591786800000|2020-06-10 11:00:00|1696.23|1695.73|1700.23|1699.73|1701.98|1701.48|1694.48|1693.98|8227
1591790400000|2020-06-10 12:00:00|1700.35|1699.85|1704.98|1704.48|1705.73|1705.23|1699.73|1699.23|8335
1591794000000|2020-06-10 13:00:00|1704.73|1704.23|1700.01|1699.51|1705.98|1705.48|1694.63|1694.13|24102
1591797600000|2020-06-10 14:00:00|1700.13|1699.63|1691.93|1691.43|1705.01|1704.51|1689.93|1689.43|21713
1591801200000|2020-06-10 15:00:00|1692.05|1691.55|1693.28|1691.78|1695.8|1695.3|1690.68|1689.35|9450
1591804800000|2020-06-10 16:00:00|1693.3|1691.8|1695.75|1694.25|1696.66|1695.16|1692.7|1691.2|0
1591808400000|2020-06-10 17:00:00|1695.76|1694.26|1693.03|1691.53|1696.31|1694.81|1693.03|1691.53|0
1591812000000|2020-06-10 18:00:00|1693.04|1691.54|1688.31|1686.81|1703.76|1702.26|1684.9|1683.4|0
1591815600000|2020-06-10 19:00:00|1688.3|1686.8|1687.32|1685.82|1693.89|1692.39|1683.75|1682.25|0
1591819200000|2020-06-10 20:00:00|1686.68|1685.18|1683.77|1682.27|1688.25|1686.75|1682.99|1681.49|0
1591822800000|2020-06-10 21:00:00|1683.81|1682.31|1683.54|1682.04|1684.24|1682.74|1683.47|1681.97|0
1591826400000|2020-06-10 22:00:00|1683.52|1682.02|1677.59|1676.09|1686.33|1684.83|1675.56|1674.06|0
1591830000000|2020-06-10 23:00:00|1677.54|1676.04|1673.94|1672.44|1679.76|1678.26|1672.56|1671.06|0
1591833600000|2020-06-11 00:00:00|1673.96|1672.46|1682.72|1681.22|1684.92|1683.42|1673.13|1671.63|0
1591837200000|2020-06-11 01:00:00|1682.75|1681.25|1683.59|1682.09|1687.13|1685.63|1682.67|1681.17|0
1591840800000|2020-06-11 02:00:00|1683.57|1682.07|1680.52|1679.02|1683.72|1682.22|1680.45|1678.95|0
1591844400000|2020-06-11 03:00:00|1680.53|1679.03|1671.38|1669.88|1680.95|1679.45|1669.88|1668.38|0
1591848000000|2020-06-11 04:00:00|1671.34|1669.84|1671.3|1669.8|1675.16|1673.66|1664.82|1663.32|0
1591851600000|2020-06-11 05:00:00|1671.31|1669.81|1664.09|1662.59|1672.23|1670.73|1660.66|1659.16|0
1591855200000|2020-06-11 06:00:00|1664.03|1662.53|1662.31|1660.81|1667|1665.5|1661.47|1659.97|264
1591858800000|2020-06-11 07:00:00|1662.33|1660.83|1646.43|1645.93|1662.39|1660.89|1646.05|1645.55|28526
1591862400000|2020-06-11 08:00:00|1646.56|1646.06|1642.31|1641.81|1650.56|1650.06|1639.18|1638.68|12763
1591866000000|2020-06-11 09:00:00|1642.18|1641.68|1648.56|1648.06|1648.56|1648.06|1640.56|1640.06|14052
1591869600000|2020-06-11 10:00:00|1648.31|1647.81|1644.06|1643.56|1649.93|1649.43|1642.31|1641.81|12657
1591873200000|2020-06-11 11:00:00|1644.18|1643.68|1636.47|1635.97|1646.68|1646.18|1634.72|1634.22|10962
1591876800000|2020-06-11 12:00:00|1636.22|1635.72|1630.22|1629.72|1637.22|1636.72|1628.47|1627.97|11165
1591880400000|2020-06-11 13:00:00|1630.09|1629.59|1626.22|1625.72|1633.47|1632.97|1623.59|1623.09|20690
1591884000000|2020-06-11 14:00:00|1626.09|1625.59|1615.11|1614.61|1629.22|1628.72|1614.86|1614.36|28266
1591887600000|2020-06-11 15:00:00|1614.99|1614.49|1605.09|1603.59|1617.49|1616.99|1601.06|1599.66|25162
1591891200000|2020-06-11 16:00:00|1605.06|1603.56|1591.42|1589.92|1605.48|1603.98|1589.57|1588.07|0
1591894800000|2020-06-11 17:00:00|1591.44|1589.94|1599.51|1598.01|1601.36|1599.86|1590.87|1589.37|0
1591898400000|2020-06-11 18:00:00|1599.48|1597.98|1587.06|1585.56|1599.94|1598.44|1585.4|1583.9|0
1591902000000|2020-06-11 19:00:00|1587.04|1585.54|1587.76|1586.26|1590.85|1589.35|1582.46|1580.96|0
1591905600000|2020-06-11 20:00:00|1587.87|1586.37|1592.83|1591.33|1594.88|1593.38|1582.78|1581.28|0
1591909200000|2020-06-11 21:00:00|1592.81|1591.31|1592.43|1590.93|1594|1592.5|1592.08|1590.58|0
1591912800000|2020-06-11 22:00:00|1592.26|1590.76|1598.35|1596.85|1598.61|1597.11|1586.66|1585.16|0
1591916400000|2020-06-11 23:00:00|1598.36|1596.86|1600.26|1598.76|1602.42|1600.92|1594.43|1592.93|0
1591920000000|2020-06-12 00:00:00|1600.16|1598.66|1592.73|1591.23|1602.4|1600.9|1591.29|1589.79|0
1591923600000|2020-06-12 01:00:00|1592.71|1591.21|1601.01|1599.51|1601.01|1599.51|1587.06|1585.56|0
1591927200000|2020-06-12 02:00:00|1600.99|1599.49|1603.47|1601.97|1607.62|1606.12|1600.03|1598.53|0
1591930800000|2020-06-12 03:00:00|1603.49|1601.99|1604.88|1603.38|1607.4|1605.9|1599.63|1598.13|0
1591934400000|2020-06-12 04:00:00|1604.9|1603.4|1604.73|1603.23|1607.94|1606.44|1602.35|1600.85|0
1591938000000|2020-06-12 05:00:00|1604.72|1603.22|1607.09|1605.59|1607.95|1606.45|1601.6|1600.1|0
1591941600000|2020-06-12 06:00:00|1607.05|1605.55|1590.29|1588.79|1608.75|1607.25|1589.75|1588.25|290
1591945200000|2020-06-12 07:00:00|1590.19|1588.69|1611.53|1611.03|1619.36|1618.86|1588.36|1587.86|34847
1591948800000|2020-06-12 08:00:00|1611.78|1611.28|1627.53|1627.03|1627.53|1627.03|1610.28|1609.78|16476
1591952400000|2020-06-12 09:00:00|1627.4|1626.9|1631.28|1630.78|1632.4|1631.9|1624.78|1624.28|11433
1591956000000|2020-06-12 10:00:00|1631.03|1630.53|1624.78|1624.28|1634.53|1634.03|1621.78|1621.28|14058
1591959600000|2020-06-12 11:00:00|1624.9|1624.4|1622.94|1622.44|1630.9|1630.4|1622.44|1621.94|10447
1591963200000|2020-06-12 12:00:00|1622.82|1622.32|1626.82|1626.32|1628.57|1628.07|1617.57|1617.07|13143
1591966800000|2020-06-12 13:00:00|1626.94|1626.44|1627.57|1627.07|1633.19|1632.69|1625.07|1624.57|13533
1591970400000|2020-06-12 14:00:00|1627.32|1626.82|1613.21|1612.71|1631.69|1631.19|1613.21|1612.71|24410
1591974000000|2020-06-12 15:00:00|1612.96|1612.46|1620.08|1618.58|1620.28|1618.88|1603.58|1603.08|22766
1591977600000|2020-06-12 16:00:00|1620.13|1618.63|1616.55|1615.05|1623.29|1621.79|1611.01|1609.51|0
1591981200000|2020-06-12 17:00:00|1616.61|1615.11|1598.74|1597.24|1617.08|1615.58|1598.28|1596.78|0
1591984800000|2020-06-12 18:00:00|1598.75|1597.25|1611.85|1610.35|1612.58|1611.08|1598.2|1596.7|0
1591988400000|2020-06-12 19:00:00|1611.87|1610.37|1618.76|1617.26|1622.59|1621.09|1607.84|1606.34|0
1591992000000|2020-06-12 20:00:00|1617.78|1616.28|1615.47|1613.97|1620.15|1618.65|1612.63|1611.13|0
1591995600000|2020-06-12 21:00:00|1615.23|1613.73|1615.23|1613.73|1615.23|1613.73|1615.23|1613.73|0
1592172000000|2020-06-14 22:00:00|1599.18|1597.68|1601.98|1600.48|1603.05|1601.55|1586.18|1584.68|0
1592175600000|2020-06-14 23:00:00|1602|1600.5|1596.28|1594.78|1602.54|1601.04|1592.24|1590.74|0
1592179200000|2020-06-15 00:00:00|1596.29|1594.79|1597.11|1595.61|1603.14|1601.64|1594.1|1592.6|0
1592182800000|2020-06-15 01:00:00|1597.13|1595.63|1601.11|1599.61|1602.43|1600.93|1594.69|1593.19|0
1592186400000|2020-06-15 02:00:00|1601.06|1599.56|1596.96|1595.46|1602.53|1601.03|1596.94|1595.44|0
1592190000000|2020-06-15 03:00:00|1597.04|1595.54|1598.82|1597.32|1601.04|1599.54|1597.04|1595.54|0
1592193600000|2020-06-15 04:00:00|1598.83|1597.33|1592.57|1591.07|1599.25|1597.75|1592.54|1591.04|0
1592197200000|2020-06-15 05:00:00|1592.58|1591.08|1570.72|1569.22|1592.65|1591.15|1570.1|1568.6|0
1592200800000|2020-06-15 06:00:00|1570.69|1569.19|1582.72|1581.22|1582.72|1581.22|1565.84|1564.34|325
1592204400000|2020-06-15 07:00:00|1582.73|1581.23|1576.6|1576.1|1585.96|1585.46|1571.21|1570.71|39701
1592208000000|2020-06-15 08:00:00|1576.85|1576.35|1595.72|1595.22|1597.22|1596.72|1572.85|1572.35|31392
1592211600000|2020-06-15 09:00:00|1595.6|1595.1|1602.1|1601.6|1602.85|1602.35|1590.35|1589.85|30248
1592215200000|2020-06-15 10:00:00|1601.85|1601.35|1598.97|1598.47|1606.85|1606.35|1597.35|1596.85|56733
1592218800000|2020-06-15 11:00:00|1598.85|1598.35|1605.93|1605.43|1609.06|1608.56|1597.85|1597.35|26627
1592222400000|2020-06-15 12:00:00|1605.81|1605.31|1605.43|1604.93|1609.06|1608.56|1601.06|1600.56|34197
1592226000000|2020-06-15 13:00:00|1605.56|1605.06|1608.06|1607.56|1608.31|1607.81|1595.31|1594.81|35599
1592229600000|2020-06-15 14:00:00|1608.31|1607.81|1613.24|1612.74|1616.99|1616.49|1605.06|1604.56|60410
1592233200000|2020-06-15 15:00:00|1613.11|1612.61|1615.72|1614.22|1621.49|1620.99|1611.07|1609.57|37539
1592236800000|2020-06-15 16:00:00|1615.7|1614.2|1621.58|1620.08|1621.59|1620.09|1614.69|1613.19|0
1592240400000|2020-06-15 17:00:00|1621.56|1620.06|1619.09|1617.59|1624.75|1623.25|1618.85|1617.35|0
1592244000000|2020-06-15 18:00:00|1619.11|1617.61|1626.84|1625.34|1632.47|1630.97|1619.11|1617.61|0
1592247600000|2020-06-15 19:00:00|1626.82|1625.32|1628.49|1626.99|1631.33|1629.83|1618.61|1617.11|0
1592251200000|2020-06-15 20:00:00|1628.33|1626.83|1633.27|1631.77|1633.77|1632.27|1626.52|1625.02|0
1592254800000|2020-06-15 21:00:00|1633.3|1631.8|1633.68|1632.18|1634.47|1632.97|1633.03|1631.53|0
1592258400000|2020-06-15 22:00:00|1633.75|1632.25|1634.54|1633.04|1637.85|1636.35|1630.28|1628.78|0
1592262000000|2020-06-15 23:00:00|1634.59|1633.09|1643.73|1642.23|1644.11|1642.61|1629.8|1628.3|0
1592265600000|2020-06-16 00:00:00|1643.7|1642.2|1641.53|1640.03|1644.84|1643.34|1638.47|1636.97|0
1592269200000|2020-06-16 01:00:00|1641.55|1640.05|1644.52|1643.02|1646.99|1645.49|1641.43|1639.93|0
1592272800000|2020-06-16 02:00:00|1644.53|1643.03|1657.32|1655.82|1658.57|1657.07|1644.05|1642.55|0
1592276400000|2020-06-16 03:00:00|1657.38|1655.88|1654.76|1653.26|1657.6|1656.1|1653.88|1652.38|0
1592280000000|2020-06-16 04:00:00|1654.75|1653.25|1652.01|1650.51|1655.26|1653.76|1650.59|1649.09|0
1592283600000|2020-06-16 05:00:00|1652.02|1650.52|1652.23|1650.73|1657.26|1655.76|1652|1650.5|0
1592287200000|2020-06-16 06:00:00|1652.29|1650.79|1646.11|1644.61|1652.45|1650.95|1643.31|1641.91|839
1592290800000|2020-06-16 07:00:00|1646.24|1644.74|1651.23|1650.73|1660.61|1660.11|1645.16|1643.66|43908
1592294400000|2020-06-16 08:00:00|1651.11|1650.61|1654.86|1654.36|1656.11|1655.61|1643.61|1643.11|33674
1592298000000|2020-06-16 09:00:00|1654.98|1654.48|1655.48|1654.98|1657.98|1657.48|1653.11|1652.61|23706
1592301600000|2020-06-16 10:00:00|1655.61|1655.11|1661.36|1660.86|1661.73|1661.23|1653.86|1653.36|13732
1592305200000|2020-06-16 11:00:00|1661.61|1661.11|1662.13|1661.63|1662.63|1662.13|1658.61|1658.11|13749
1592308800000|2020-06-16 12:00:00|1662.38|1661.88|1670.88|1670.38|1672.5|1672|1661.63|1661.13|22612
1592312400000|2020-06-16 13:00:00|1671.13|1670.63|1671.63|1671.13|1673.13|1672.63|1666.38|1665.88|34098
1592316000000|2020-06-16 14:00:00|1671.75|1671.25|1656.83|1656.33|1678.33|1677.83|1654.58|1654.08|45188
1592319600000|2020-06-16 15:00:00|1656.58|1656.08|1674.73|1673.23|1675.78|1674.38|1650.45|1649.95|27818
1592323200000|2020-06-16 16:00:00|1674.74|1673.24|1678.47|1676.97|1681.31|1679.81|1669.41|1667.91|0
1592326800000|2020-06-16 17:00:00|1678.34|1676.84|1674.91|1673.41|1680.66|1679.16|1672.74|1671.24|0
1592330400000|2020-06-16 18:00:00|1674.93|1673.43|1675.94|1674.44|1680.52|1679.02|1670.63|1669.13|0
1592334000000|2020-06-16 19:00:00|1675.93|1674.43|1672.34|1670.84|1676.12|1674.62|1664.9|1663.4|0
1592337600000|2020-06-16 20:00:00|1673.37|1671.87|1673.47|1671.97|1675.36|1673.86|1670.9|1669.4|0
1592341200000|2020-06-16 21:00:00|1673.43|1671.93|1672.19|1670.69|1673.56|1672.06|1671.72|1670.22|0
1592344800000|2020-06-16 22:00:00|1671.81|1670.31|1672.04|1670.54|1672.41|1670.91|1664.04|1662.54|0
1592348400000|2020-06-16 23:00:00|1672.03|1670.53|1677.71|1676.21|1678.64|1677.14|1671.94|1670.44|0
1592352000000|2020-06-17 00:00:00|1677.68|1676.18|1675.24|1673.74|1677.81|1676.31|1669.41|1667.91|0
1592355600000|2020-06-17 01:00:00|1675.26|1673.76|1668.79|1667.29|1677.79|1676.29|1665.19|1663.69|0
1592359200000|2020-06-17 02:00:00|1668.82|1667.32|1665.85|1664.35|1670.44|1668.94|1661.11|1659.61|0
1592362800000|2020-06-17 03:00:00|1665.86|1664.36|1667.68|1666.18|1669.65|1668.15|1663.56|1662.06|0
1592366400000|2020-06-17 04:00:00|1667.7|1666.2|1673.55|1672.05|1676.98|1675.48|1667.39|1665.89|0
1592370000000|2020-06-17 05:00:00|1673.56|1672.06|1671.55|1670.05|1675.54|1674.04|1667.37|1665.87|0
1592373600000|2020-06-17 06:00:00|1671.57|1670.07|1676.96|1675.46|1681.81|1680.31|1670.93|1669.43|27
1592377200000|2020-06-17 07:00:00|1676.95|1675.45|1680.46|1679.96|1686.71|1686.21|1671.7|1671.2|18535
1592380800000|2020-06-17 08:00:00|1680.58|1680.08|1679.58|1679.08|1681.71|1681.21|1675.08|1674.58|12142
1592384400000|2020-06-17 09:00:00|1679.71|1679.21|1676.58|1676.08|1681.08|1680.58|1675.46|1674.96|16932
1592388000000|2020-06-17 10:00:00|1676.71|1676.21|1687.71|1687.21|1688.08|1687.58|1675.21|1674.71|10158
1592391600000|2020-06-17 11:00:00|1687.46|1686.96|1685.07|1684.57|1688.21|1687.71|1684.19|1683.69|5830
1592395200000|2020-06-17 12:00:00|1685.19|1684.69|1687.44|1686.94|1689.19|1688.69|1684.32|1683.82|9320
1592398800000|2020-06-17 13:00:00|1687.32|1686.82|1682.07|1681.57|1688.32|1687.82|1679.32|1678.82|10380
1592402400000|2020-06-17 14:00:00|1681.82|1681.32|1683.11|1682.61|1684.11|1683.61|1673.23|1672.73|15222
1592406000000|2020-06-17 15:00:00|1683.36|1682.86|1678.14|1676.64|1684.61|1684.11|1676.71|1675.21|10310
1592409600000|2020-06-17 16:00:00|1678.16|1676.66|1680.43|1678.93|1681.06|1679.56|1675.14|1673.64|0
1592413200000|2020-06-17 17:00:00|1680.45|1678.95|1679.21|1677.71|1681.98|1680.48|1679.21|1677.71|0
1592416800000|2020-06-17 18:00:00|1679.22|1677.72|1675.96|1674.46|1680.58|1679.08|1675.71|1674.21|0
1592420400000|2020-06-17 19:00:00|1675.95|1674.45|1670.43|1668.93|1676.18|1674.68|1667.23|1665.73|0
1592424000000|2020-06-17 20:00:00|1669.66|1668.16|1672.38|1670.88|1674.69|1673.19|1669.63|1668.13|0
1592427600000|2020-06-17 21:00:00|1672.34|1670.84|1671.14|1669.64|1672.46|1670.96|1670.58|1669.08|0
1592431200000|2020-06-17 22:00:00|1670.96|1669.46|1670.65|1669.15|1673.31|1671.81|1667.84|1666.34|0
1592434800000|2020-06-17 23:00:00|1670.67|1669.17|1663.8|1662.3|1672.8|1671.3|1663.39|1661.89|0
1592438400000|2020-06-18 00:00:00|1663.84|1662.34|1659.86|1658.36|1665.85|1664.35|1657.49|1655.99|0
1592442000000|2020-06-18 01:00:00|1659.85|1658.35|1653.52|1652.02|1662.65|1661.15|1646.67|1645.17|0
1592445600000|2020-06-18 02:00:00|1653.54|1652.04|1653.56|1652.06|1654.65|1653.15|1649.43|1647.93|0
1592449200000|2020-06-18 03:00:00|1653.62|1652.12|1664.71|1663.21|1666.3|1664.8|1653.11|1651.61|0
1592452800000|2020-06-18 04:00:00|1664.72|1663.22|1665.39|1663.89|1666.9|1665.4|1660.94|1659.44|0
1592456400000|2020-06-18 05:00:00|1665.41|1663.91|1662.32|1660.82|1667.36|1665.86|1659.42|1657.92|0
1592460000000|2020-06-18 06:00:00|1662.26|1660.76|1670.17|1668.67|1676.96|1675.56|1660.14|1658.64|279
1592463600000|2020-06-18 07:00:00|1670.18|1668.68|1665.79|1665.29|1670.63|1669.13|1659.51|1659.01|19765
1592467200000|2020-06-18 08:00:00|1665.66|1665.16|1672.54|1672.04|1674.79|1674.29|1663.29|1662.79|13895
1592470800000|2020-06-18 09:00:00|1672.66|1672.16|1668.29|1667.79|1677.41|1676.91|1665.79|1665.29|12226
1592474400000|2020-06-18 10:00:00|1668.16|1667.66|1668.54|1668.04|1669.04|1668.54|1663.54|1663.04|5353
1592478000000|2020-06-18 11:00:00|1668.41|1667.91|1661.16|1660.66|1669.16|1668.66|1658.29|1657.79|8250
1592481600000|2020-06-18 12:00:00|1661.29|1660.79|1666.43|1665.93|1667.8|1667.3|1658.79|1658.29|7336
1592485200000|2020-06-18 13:00:00|1666.55|1666.05|1665.55|1665.05|1667.68|1667.18|1659.55|1659.05|7386
1592488800000|2020-06-18 14:00:00|1665.43|1664.93|1668.97|1668.47|1670.59|1670.09|1660.97|1660.47|12657
1592492400000|2020-06-18 15:00:00|1668.84|1668.34|1667.61|1666.11|1671.1|1670.47|1665.5|1664|13813
1592496000000|2020-06-18 16:00:00|1667.59|1666.09|1670.5|1669|1671.22|1669.72|1664.63|1663.13|0
1592499600000|2020-06-18 17:00:00|1670.49|1668.99|1672.14|1670.64|1673.13|1671.63|1669.93|1668.43|0
1592503200000|2020-06-18 18:00:00|1672.16|1670.66|1665.92|1664.42|1672.64|1671.14|1665.92|1664.42|0
1592506800000|2020-06-18 19:00:00|1665.94|1664.44|1671.01|1669.51|1671.56|1670.06|1663.38|1661.88|0
1592510400000|2020-06-18 20:00:00|1671.06|1669.56|1667.98|1666.48|1671.4|1669.9|1666.71|1665.21|0
1592514000000|2020-06-18 21:00:00|1668.03|1666.53|1667.69|1666.19|1668.34|1666.84|1667.66|1666.16|0
1592517600000|2020-06-18 22:00:00|1667.6|1666.1|1672.07|1670.57|1672.33|1670.83|1666.82|1665.32|0
1592521200000|2020-06-18 23:00:00|1672.1|1670.6|1676.8|1675.3|1677.44|1675.94|1672.07|1670.57|0
1592524800000|2020-06-19 00:00:00|1676.92|1675.42|1669.42|1667.92|1676.92|1675.42|1665.27|1663.77|0
1592528400000|2020-06-19 01:00:00|1669.4|1667.9|1669.03|1667.53|1672.65|1671.15|1664.41|1662.91|0
1592532000000|2020-06-19 02:00:00|1669.01|1667.51|1673.56|1672.06|1673.61|1672.11|1667.58|1666.08|0
1592535600000|2020-06-19 03:00:00|1673.54|1672.04|1673.02|1671.52|1673.61|1672.11|1670.05|1668.55|0
1592539200000|2020-06-19 04:00:00|1673.03|1671.53|1671.43|1669.93|1674.04|1672.54|1670.91|1669.41|0
1592542800000|2020-06-19 05:00:00|1671.42|1669.92|1675.32|1673.82|1675.79|1674.29|1670.45|1668.95|0
1592546400000|2020-06-19 06:00:00|1675.36|1673.86|1686.55|1685.05|1688.79|1687.29|1674.42|1672.92|0
1592550000000|2020-06-19 07:00:00|1686.68|1685.18|1684.12|1682.62|1687|1685.5|1679.16|1677.66|0
1592553600000|2020-06-19 08:00:00|1684.11|1682.61|1682.86|1681.36|1684.12|1682.62|1679.18|1677.68|0
1592557200000|2020-06-19 09:00:00|1682.87|1681.37|1687.44|1685.94|1692.21|1690.71|1681.36|1679.86|0
1592560800000|2020-06-19 10:00:00|1687.46|1685.96|1689.46|1687.96|1691.73|1690.23|1685.08|1683.58|0
1592564400000|2020-06-19 11:00:00|1689.48|1687.98|1691.39|1689.89|1691.84|1690.34|1687.77|1686.27|0
1592568000000|2020-06-19 12:00:00|1691.41|1689.91|1692.08|1690.58|1694.75|1693.25|1689.54|1688.04|0
1592571600000|2020-06-19 13:00:00|1692.06|1690.56|1683.33|1681.83|1693.14|1691.64|1682.58|1681.08|0
1592575200000|2020-06-19 14:00:00|1683.65|1682.15|1681.54|1680.04|1688.54|1687.04|1680.6|1679.1|0
1592578800000|2020-06-19 15:00:00|1681.67|1680.17|1673.97|1672.47|1683.76|1682.26|1673.93|1672.43|0
1592582400000|2020-06-19 16:00:00|1673.99|1672.49|1668.83|1667.33|1674.47|1672.97|1658.25|1656.75|0
1592586000000|2020-06-19 17:00:00|1668.84|1667.34|1660.32|1658.82|1668.86|1667.36|1660.32|1658.82|0
1592589600000|2020-06-19 18:00:00|1660.33|1658.83|1666.37|1664.87|1666.97|1665.47|1658.52|1657.02|0
1592593200000|2020-06-19 19:00:00|1666.31|1664.81|1662.38|1660.88|1670.79|1669.29|1660.89|1659.39|0
1592596800000|2020-06-19 20:00:00|1662.12|1660.62|1648.08|1646.58|1662.53|1661.03|1647.47|1645.97|0
1592600400000|2020-06-19 21:00:00|1648.49|1646.99|1648.49|1646.99|1648.49|1646.99|1648.49|1646.99|0
1592776800000|2020-06-21 22:00:00|1638.76|1637.26|1647.12|1645.62|1648.45|1646.95|1632.22|1630.72|0
1592780400000|2020-06-21 23:00:00|1647.14|1645.64|1647.69|1646.19|1648.21|1646.71|1642.19|1640.69|0
1592784000000|2020-06-22 00:00:00|1647.71|1646.21|1654.49|1652.99|1656.42|1654.92|1645.68|1644.18|0
1592787600000|2020-06-22 01:00:00|1654.5|1653|1660.23|1658.73|1665.27|1663.77|1654.49|1652.99|0
1592791200000|2020-06-22 02:00:00|1660.22|1658.72|1665.81|1664.31|1666.4|1664.9|1659.75|1658.25|0
1592794800000|2020-06-22 03:00:00|1665.56|1664.06|1668.69|1667.19|1672.47|1670.97|1663.99|1662.49|0
1592798400000|2020-06-22 04:00:00|1668.71|1667.21|1666.13|1664.63|1671.4|1669.9|1665.49|1663.99|0
1592802000000|2020-06-22 05:00:00|1666.11|1664.61|1663.1|1661.6|1666.99|1665.49|1661.64|1660.14|0
1592805600000|2020-06-22 06:00:00|1663.09|1661.59|1660.63|1659.13|1663.09|1661.59|1655.29|1653.89|255
1592809200000|2020-06-22 07:00:00|1660.69|1659.19|1660.5|1660|1661.47|1660.97|1647.22|1646.72|26131
1592812800000|2020-06-22 08:00:00|1660.25|1659.75|1666|1665.5|1668.25|1667.75|1657.62|1657.12|8790
1592816400000|2020-06-22 09:00:00|1666.12|1665.62|1663.75|1663.25|1669.5|1669|1663.75|1663.25|7189
1592820000000|2020-06-22 10:00:00|1663.87|1663.37|1661.75|1661.25|1665.75|1665.25|1659|1658.5|5629
1592823600000|2020-06-22 11:00:00|1661.62|1661.12|1663.54|1663.04|1663.67|1663.17|1658.25|1657.75|5592
1592827200000|2020-06-22 12:00:00|1663.42|1662.92|1663.67|1663.17|1666.92|1666.42|1662.17|1661.67|5161
1592830800000|2020-06-22 13:00:00|1663.79|1663.29|1656.04|1655.54|1664.17|1663.67|1654.67|1654.17|8191
1592834400000|2020-06-22 14:00:00|1655.67|1655.17|1656.72|1656.22|1660.97|1660.47|1654.92|1654.42|14392
1592838000000|2020-06-22 15:00:00|1656.59|1656.09|1659.32|1657.82|1662.92|1661.52|1653.34|1652.84|7838
1592841600000|2020-06-22 16:00:00|1659.34|1657.84|1663.46|1661.96|1665.79|1664.29|1658.47|1656.97|3500
1592845200000|2020-06-22 17:00:00|1663.48|1661.98|1663.49|1661.99|1664.95|1663.45|1661.8|1660.3|0
1592848800000|2020-06-22 18:00:00|1663.48|1661.98|1666.48|1664.98|1666.53|1665.03|1660.37|1658.87|0
1592852400000|2020-06-22 19:00:00|1666.46|1664.96|1664.94|1663.44|1666.88|1665.38|1659.01|1657.51|0
1592856000000|2020-06-22 20:00:00|1664.99|1663.49|1666.98|1665.48|1669.18|1667.68|1664.07|1662.57|0
1592859600000|2020-06-22 21:00:00|1667.07|1665.57|1667.59|1666.09|1667.77|1666.27|1666.94|1665.44|0
1592863200000|2020-06-22 22:00:00|1667.72|1666.22|1670.96|1669.46|1671.32|1669.82|1665.3|1663.8|0
1592866800000|2020-06-22 23:00:00|1670.94|1669.44|1673.09|1671.59|1674.69|1673.19|1670.39|1668.89|0
1592870400000|2020-06-23 00:00:00|1673.06|1671.56|1671.64|1670.14|1673.09|1671.59|1668.24|1666.74|0
1592874000000|2020-06-23 01:00:00|1671.63|1670.13|1665.32|1663.82|1672.16|1670.66|1642.24|1640.74|0
1592877600000|2020-06-23 02:00:00|1665.34|1663.84|1668.18|1666.68|1673.89|1672.39|1660.88|1659.38|0
1592881200000|2020-06-23 03:00:00|1668.12|1666.62|1668.57|1667.07|1672.26|1670.76|1665.89|1664.39|0
1592884800000|2020-06-23 04:00:00|1668.55|1667.05|1668.36|1666.86|1672.45|1670.95|1666.76|1665.26|0
1592888400000|2020-06-23 05:00:00|1668.43|1666.93|1665.02|1663.52|1671.05|1669.55|1662.32|1660.82|0
1592892000000|2020-06-23 06:00:00|1665.03|1663.53|1665.81|1664.31|1668.32|1666.82|1661.72|1660.22|221
1592895600000|2020-06-23 07:00:00|1665.8|1664.3|1686.34|1685.84|1686.34|1685.84|1665.78|1664.28|21829
1592899200000|2020-06-23 08:00:00|1686.22|1685.72|1683.22|1682.72|1690.09|1689.59|1682.84|1682.34|12123
1592902800000|2020-06-23 09:00:00|1683.09|1682.59|1684.72|1684.22|1686.22|1685.72|1681.72|1681.22|5357
1592906400000|2020-06-23 10:00:00|1684.59|1684.09|1691.22|1690.72|1691.22|1690.72|1683.47|1682.97|6321
1592910000000|2020-06-23 11:00:00|1691.09|1690.59|1692.64|1692.14|1693.72|1693.22|1688.34|1687.84|5272
1592913600000|2020-06-23 12:00:00|1692.51|1692.01|1690.64|1690.14|1695.01|1694.51|1690.26|1689.76|5692
1592917200000|2020-06-23 13:00:00|1690.76|1690.26|1682.39|1681.89|1691.64|1691.14|1682.01|1681.51|8689
1592920800000|2020-06-23 14:00:00|1682.14|1681.64|1678.11|1677.61|1683.89|1683.39|1675.61|1675.11|13967
1592924400000|2020-06-23 15:00:00|1678.23|1677.73|1680.75|1679.25|1688.01|1686.51|1677.36|1676.86|10100
1592928000000|2020-06-23 16:00:00|1680.76|1679.26|1680.04|1678.54|1681.86|1680.36|1678.03|1676.53|0
1592931600000|2020-06-23 17:00:00|1680.06|1678.56|1681.27|1679.77|1683.1|1681.6|1678.86|1677.36|0
1592935200000|2020-06-23 18:00:00|1681.34|1679.84|1677.73|1676.23|1681.5|1680|1677.1|1675.6|0
1592938800000|2020-06-23 19:00:00|1677.74|1676.24|1672.49|1670.99|1679.09|1677.59|1670.44|1668.94|0
1592942400000|2020-06-23 20:00:00|1672.7|1671.2|1669.6|1668.1|1675.36|1673.86|1668.68|1667.18|0
1592946000000|2020-06-23 21:00:00|1669.58|1668.08|1671.24|1669.74|1671.72|1670.22|1669.1|1667.6|0
1592949600000|2020-06-23 22:00:00|1671.26|1669.76|1668.59|1667.09|1673.72|1672.22|1668.04|1666.54|0
1592953200000|2020-06-23 23:00:00|1668.57|1667.07|1669.75|1668.25|1672.41|1670.91|1667.61|1666.11|0
1592956800000|2020-06-24 00:00:00|1669.77|1668.27|1678.22|1676.72|1679.75|1678.25|1669.34|1667.84|0
1592960400000|2020-06-24 01:00:00|1678.23|1676.73|1673.21|1671.71|1680.64|1679.14|1672.51|1671.01|0
1592964000000|2020-06-24 02:00:00|1673.2|1671.7|1673.78|1672.28|1676.68|1675.18|1669.77|1668.27|0
1592967600000|2020-06-24 03:00:00|1673.79|1672.29|1675.38|1673.88|1678.27|1676.77|1672.44|1670.94|0
1592971200000|2020-06-24 04:00:00|1675.39|1673.89|1678.87|1677.37|1681.73|1680.23|1674.86|1673.36|0
1592974800000|2020-06-24 05:00:00|1678.86|1677.36|1675.44|1673.94|1680.8|1679.3|1675.42|1673.92|0
1592978400000|2020-06-24 06:00:00|1675.42|1673.92|1674.95|1673.45|1677.81|1676.41|1673.02|1671.52|140
1592982000000|2020-06-24 07:00:00|1675.85|1674.35|1671.66|1671.16|1682.11|1681.61|1668.03|1667.53|16314
1592985600000|2020-06-24 08:00:00|1671.53|1671.03|1665.41|1664.91|1671.91|1671.41|1662.41|1661.91|10338
1592989200000|2020-06-24 09:00:00|1665.53|1665.03|1655.53|1655.03|1667.41|1666.91|1654.16|1653.66|11279
1592992800000|2020-06-24 10:00:00|1655.66|1655.16|1658.91|1658.41|1660.53|1660.03|1654.41|1653.91|6233
1592996400000|2020-06-24 11:00:00|1659.16|1658.66|1661.48|1660.98|1662.73|1662.23|1658.66|1658.16|3635
1593000000000|2020-06-24 12:00:00|1661.35|1660.85|1666.23|1665.73|1666.23|1665.73|1660.23|1659.73|4061
1593003600000|2020-06-24 13:00:00|1666.1|1665.6|1651.6|1651.1|1667.98|1667.48|1651.35|1650.85|9709
1593007200000|2020-06-24 14:00:00|1651.73|1651.23|1649.06|1648.56|1655.81|1655.31|1647.81|1647.31|19854
1593010800000|2020-06-24 15:00:00|1648.93|1648.43|1635.06|1633.56|1650.31|1649.81|1634.01|1632.61|16477
1593014400000|2020-06-24 16:00:00|1635.04|1633.54|1647.09|1645.59|1647.14|1645.64|1633.94|1632.44|0
1593018000000|2020-06-24 17:00:00|1647.06|1645.56|1641.2|1639.7|1647.82|1646.32|1638.11|1636.61|0
1593021600000|2020-06-24 18:00:00|1641.18|1639.68|1642.3|1640.8|1646.21|1644.71|1637.15|1635.65|0
1593025200000|2020-06-24 19:00:00|1642.32|1640.82|1642.76|1641.26|1650.99|1649.49|1640.95|1639.45|0
1593028800000|2020-06-24 20:00:00|1642.83|1641.33|1649.15|1647.65|1649.55|1648.05|1642.83|1641.33|0
1593032400000|2020-06-24 21:00:00|1649.06|1647.56|1648.24|1646.74|1649.22|1647.72|1648.24|1646.74|0
1593036000000|2020-06-24 22:00:00|1647.99|1646.49|1645.94|1644.44|1650.53|1649.03|1645.07|1643.57|0
1593039600000|2020-06-24 23:00:00|1645.95|1644.45|1642.34|1640.84|1646.38|1644.88|1642.2|1640.7|0
1593043200000|2020-06-25 00:00:00|1642.21|1640.71|1653.4|1651.9|1654.91|1653.41|1640.62|1639.12|0
1593046800000|2020-06-25 01:00:00|1653.41|1651.91|1637.52|1636.02|1655.88|1654.38|1636.57|1635.07|0
1593050400000|2020-06-25 02:00:00|1637.54|1636.04|1639.77|1638.27|1640.3|1638.8|1632.34|1630.84|0
1593054000000|2020-06-25 03:00:00|1639.79|1638.29|1642.03|1640.53|1642.71|1641.21|1635.51|1634.01|0
1593057600000|2020-06-25 04:00:00|1642.04|1640.54|1638.88|1637.38|1643.2|1641.7|1635.79|1634.29|0
1593061200000|2020-06-25 05:00:00|1638.89|1637.39|1644.17|1642.67|1644.78|1643.28|1637.47|1635.97|0
1593064800000|2020-06-25 06:00:00|1644.16|1642.66|1636.43|1634.93|1647.65|1646.15|1634.76|1633.36|95
1593068400000|2020-06-25 07:00:00|1636.64|1635.14|1634.34|1633.84|1642.31|1641.81|1625.81|1625.31|26422
1593072000000|2020-06-25 08:00:00|1634.59|1634.09|1644.59|1644.09|1650.84|1650.34|1634.09|1633.59|14345
1593075600000|2020-06-25 09:00:00|1644.72|1644.22|1644.59|1644.09|1650.22|1649.72|1642.22|1641.72|7604
1593079200000|2020-06-25 10:00:00|1644.72|1644.22|1645.72|1645.22|1646.72|1646.22|1640.72|1640.22|6944
1593082800000|2020-06-25 11:00:00|1645.59|1645.09|1638.15|1637.65|1646.47|1645.97|1638.15|1637.65|5380
1593086400000|2020-06-25 12:00:00|1638.4|1637.9|1642.4|1641.9|1647.77|1647.27|1638.02|1637.52|11639
1593090000000|2020-06-25 13:00:00|1642.65|1642.15|1648.9|1648.4|1651.9|1651.4|1641.9|1641.4|11656
1593093600000|2020-06-25 14:00:00|1648.65|1648.15|1659.15|1658.65|1660.15|1659.65|1647.65|1647.15|16766
1593097200000|2020-06-25 15:00:00|1659.02|1658.52|1659.86|1658.36|1665.18|1663.68|1654.6|1653.2|12441
1593100800000|2020-06-25 16:00:00|1659.88|1658.38|1664.03|1662.53|1667.64|1666.14|1659.86|1658.36|0
1593104400000|2020-06-25 17:00:00|1664.01|1662.51|1662.77|1661.27|1664.51|1663.01|1660.74|1659.24|0
1593108000000|2020-06-25 18:00:00|1662.79|1661.29|1662.59|1661.09|1663.22|1661.72|1658.53|1657.03|0
1593111600000|2020-06-25 19:00:00|1662.54|1661.04|1674.07|1672.57|1675.53|1674.03|1661.07|1659.57|0
1593115200000|2020-06-25 20:00:00|1674.1|1672.6|1673.68|1672.18|1677.01|1675.51|1668.73|1667.23|0
1593118800000|2020-06-25 21:00:00|1673.55|1672.05|1672.84|1671.34|1673.58|1672.08|1672.67|1671.17|0
1593122400000|2020-06-25 22:00:00|1672.7|1671.2|1673.67|1672.17|1674.09|1672.59|1670.88|1669.38|0
1593126000000|2020-06-25 23:00:00|1673.65|1672.15|1674.56|1673.06|1678.21|1676.71|1672.29|1670.79|0
1593129600000|2020-06-26 00:00:00|1674.54|1673.04|1675.04|1673.54|1675.12|1673.62|1668.52|1667.02|0
1593133200000|2020-06-26 01:00:00|1675.05|1673.55|1676|1674.5|1676.69|1675.19|1672.61|1671.11|0
1593136800000|2020-06-26 02:00:00|1676.13|1674.63|1671.49|1669.99|1676.51|1675.01|1670.56|1669.06|0
1593140400000|2020-06-26 03:00:00|1671.51|1670.01|1674.06|1672.56|1674.58|1673.08|1670.05|1668.55|0
1593144000000|2020-06-26 04:00:00|1674.09|1672.59|1678.61|1677.11|1680.84|1679.34|1674.09|1672.59|0
1593147600000|2020-06-26 05:00:00|1678.63|1677.13|1675.47|1673.97|1680.19|1678.69|1674.03|1672.53|0
1593151200000|2020-06-26 06:00:00|1675.45|1673.95|1670.72|1669.22|1676.6|1675.2|1669.78|1668.28|292
1593154800000|2020-06-26 07:00:00|1670.7|1669.2|1676.9|1676.4|1680.77|1680.27|1670.2|1668.7|14644
1593158400000|2020-06-26 08:00:00|1677.02|1676.52|1681.01|1680.51|1681.51|1681.01|1670.52|1670.02|11075
1593162000000|2020-06-26 09:00:00|1681.13|1680.63|1685.01|1684.51|1685.51|1685.01|1679.76|1679.26|7145
1593165600000|2020-06-26 10:00:00|1684.88|1684.38|1688.63|1688.13|1688.76|1688.26|1684.51|1684.01|5603
1593169200000|2020-06-26 11:00:00|1688.51|1688.01|1682.08|1681.58|1690.51|1690.01|1682.08|1681.58|6651
1593172800000|2020-06-26 12:00:00|1682.2|1681.7|1677.08|1676.58|1683.58|1683.08|1676.33|1675.83|5096
1593176400000|2020-06-26 13:00:00|1677.33|1676.83|1677.7|1677.2|1680.33|1679.83|1672.95|1672.45|9327
1593180000000|2020-06-26 14:00:00|1677.45|1676.95|1660.43|1659.93|1677.58|1677.08|1657.18|1656.68|21367
1593183600000|2020-06-26 15:00:00|1660.68|1660.18|1662.87|1661.37|1663.97|1662.57|1657.16|1655.66|9612
1593187200000|2020-06-26 16:00:00|1662.89|1661.39|1660.85|1659.35|1663.36|1661.86|1654.07|1652.57|0
1593190800000|2020-06-26 17:00:00|1660.84|1659.34|1661.76|1660.26|1664.15|1662.65|1659.76|1658.26|0
1593194400000|2020-06-26 18:00:00|1661.74|1660.24|1657.85|1656.35|1662.42|1660.92|1653.69|1652.19|0
1593198000000|2020-06-26 19:00:00|1657.87|1656.37|1658.77|1657.27|1663.72|1662.22|1655.37|1653.87|0
1593201600000|2020-06-26 20:00:00|1658.5|1657|1661.41|1659.91|1666.4|1664.9|1658.5|1657|0
1593381600000|2020-06-28 22:00:00|1652.91|1651.41|1658.36|1656.86|1660.19|1658.69|1651.81|1650.31|0
1593385200000|2020-06-28 23:00:00|1658.37|1656.87|1660.29|1658.79|1662.58|1661.08|1655.15|1653.65|0
1593388800000|2020-06-29 00:00:00|1660.3|1658.8|1660.96|1659.46|1661.71|1660.21|1654.61|1653.11|0
1593392400000|2020-06-29 01:00:00|1660.95|1659.45|1667.23|1665.73|1668.88|1667.38|1660.47|1658.97|0
1593396000000|2020-06-29 02:00:00|1667|1665.5|1662.04|1660.54|1669.08|1667.58|1660.85|1659.35|0
1593399600000|2020-06-29 03:00:00|1662.05|1660.55|1657.96|1656.46|1663.07|1661.57|1656.43|1654.93|0
1593403200000|2020-06-29 04:00:00|1657.98|1656.48|1652.41|1650.91|1661.08|1659.58|1651.87|1650.37|0
1593406800000|2020-06-29 05:00:00|1652.43|1650.93|1649.63|1648.13|1659.36|1657.86|1649.59|1648.09|0
1593410400000|2020-06-29 06:00:00|1649.89|1648.39|1656.53|1655.03|1660.22|1658.82|1647.51|1646.01|348
1593414000000|2020-06-29 07:00:00|1656.55|1655.05|1658.48|1657.98|1667.52|1667.02|1653.77|1653.27|16097
1593417600000|2020-06-29 08:00:00|1658.36|1657.86|1661.11|1660.61|1661.61|1661.11|1650.73|1650.23|6470
1593421200000|2020-06-29 09:00:00|1660.98|1660.48|1667.61|1667.11|1667.98|1667.48|1658.11|1657.61|5055
1593424800000|2020-06-29 10:00:00|1667.48|1666.98|1667.36|1666.86|1669.36|1668.86|1660.61|1660.11|5886
1593428400000|2020-06-29 11:00:00|1667.61|1667.11|1670.39|1669.89|1672.14|1671.64|1665.86|1665.36|4691
1593432000000|2020-06-29 12:00:00|1670.64|1670.14|1665.14|1664.64|1671.64|1671.14|1662.76|1662.26|4518
1593435600000|2020-06-29 13:00:00|1665.26|1664.76|1659.64|1659.14|1667.14|1666.64|1655.89|1655.39|9003
1593439200000|2020-06-29 14:00:00|1659.76|1659.26|1672.06|1671.56|1675.31|1674.81|1659.64|1659.14|15753
1593442800000|2020-06-29 15:00:00|1672.19|1671.69|1673|1671.5|1677.64|1676.24|1669.31|1668.81|11452
1593446400000|2020-06-29 16:00:00|1672.84|1671.34|1674.48|1672.98|1676.77|1675.27|1672.48|1670.98|0
1593450000000|2020-06-29 17:00:00|1674.51|1673.01|1676.18|1674.68|1677.67|1676.17|1673.89|1672.39|0
1593453600000|2020-06-29 18:00:00|1676.19|1674.69|1673.62|1672.12|1676.77|1675.27|1672.17|1670.67|0
1593457200000|2020-06-29 19:00:00|1673.64|1672.14|1678.43|1676.93|1678.85|1677.35|1670.41|1668.91|0
1593460800000|2020-06-29 20:00:00|1678.48|1676.98|1680.05|1678.55|1682.09|1680.59|1678.24|1676.74|0
1593464400000|2020-06-29 21:00:00|1680.01|1678.51|1680.74|1679.24|1681.25|1679.75|1679.23|1677.73|0
1593468000000|2020-06-29 22:00:00|1680.71|1679.21|1685.31|1683.81|1687.23|1685.73|1679.77|1678.27|0
1593471600000|2020-06-29 23:00:00|1685.33|1683.83|1684.57|1683.07|1687.21|1685.71|1683.8|1682.3|0
1593475200000|2020-06-30 00:00:00|1684.55|1683.05|1678.97|1677.47|1684.55|1683.05|1677.88|1676.38|0
1593478800000|2020-06-30 01:00:00|1678.95|1677.45|1681.73|1680.23|1684.9|1683.4|1678.56|1677.06|0
1593482400000|2020-06-30 02:00:00|1681.76|1680.26|1681.21|1679.71|1683.96|1682.46|1680.8|1679.3|0
1593486000000|2020-06-30 03:00:00|1681.26|1679.76|1682.01|1680.51|1683.53|1682.03|1680.49|1678.99|0
1593489600000|2020-06-30 04:00:00|1682.07|1680.57|1681.15|1679.65|1683.34|1681.84|1679.04|1677.54|0
1593493200000|2020-06-30 05:00:00|1681.14|1679.64|1676.39|1674.89|1684.61|1683.11|1675.63|1674.13|0
1593496800000|2020-06-30 06:00:00|1676.38|1674.88|1673.81|1672.31|1679.43|1677.93|1673.08|1671.68|103
1593500400000|2020-06-30 07:00:00|1673.94|1672.44|1672.42|1671.92|1680.63|1680.13|1664.88|1664.38|17661
1593504000000|2020-06-30 08:00:00|1672.29|1671.79|1661.92|1661.42|1673.29|1672.79|1659.42|1658.92|8304
1593507600000|2020-06-30 09:00:00|1661.79|1661.29|1667.92|1667.42|1668.29|1667.79|1661.29|1660.79|7899
1593511200000|2020-06-30 10:00:00|1667.67|1667.17|1667.42|1666.92|1671.92|1671.42|1666.79|1666.29|4367
1593514800000|2020-06-30 11:00:00|1667.17|1666.67|1663.95|1663.45|1669.67|1669.17|1663.95|1663.45|4785
1593518400000|2020-06-30 12:00:00|1664.07|1663.57|1657.07|1656.57|1664.7|1664.2|1656.45|1655.95|6799
1593522000000|2020-06-30 13:00:00|1656.95|1656.45|1653.82|1653.32|1661.7|1661.2|1653.2|1652.7|10850
1593525600000|2020-06-30 14:00:00|1653.7|1653.2|1663.04|1662.54|1664.04|1663.54|1653.7|1653.2|13001
1593529200000|2020-06-30 15:00:00|1663.16|1662.66|1666.91|1665.41|1669.9|1668.4|1661.04|1660.54|10881
1593532800000|2020-06-30 16:00:00|1666.9|1665.4|1662.33|1660.83|1670.14|1668.64|1662.33|1660.83|0
1593536400000|2020-06-30 17:00:00|1662.35|1660.85|1663.23|1661.73|1663.39|1661.89|1660.07|1658.57|0
1593540000000|2020-06-30 18:00:00|1663.21|1661.71|1667.74|1666.24|1668.19|1666.69|1661.52|1660.02|0
1593543600000|2020-06-30 19:00:00|1667.72|1666.22|1673.71|1672.21|1679.25|1677.75|1664.99|1663.49|0
1593547200000|2020-06-30 20:00:00|1671.57|1670.07|1671.54|1670.04|1672.94|1671.44|1669.53|1668.03|0
1593550800000|2020-06-30 21:00:00|1671.41|1669.91|1671.34|1669.84|1671.61|1670.11|1670.51|1669.01|0
1593554400000|2020-06-30 22:00:00|1671.36|1669.86|1671.35|1669.85|1675.06|1673.56|1671.05|1669.55|0
1593558000000|2020-06-30 23:00:00|1671.38|1669.88|1671.32|1669.82|1674.06|1672.56|1670.4|1668.9|0
1593561600000|2020-07-01 00:00:00|1671.3|1669.8|1676.1|1674.6|1676.69|1675.19|1669.87|1668.37|0
1593565200000|2020-07-01 01:00:00|1676.12|1674.62|1677.06|1675.56|1679.01|1677.51|1674.51|1673.01|0
1593568800000|2020-07-01 02:00:00|1677.07|1675.57|1673.68|1672.18|1678.04|1676.54|1672.14|1670.64|0
1593572400000|2020-07-01 03:00:00|1673.66|1672.16|1675.95|1674.45|1677.1|1675.6|1673.16|1671.66|0
1593576000000|2020-07-01 04:00:00|1676.11|1674.61|1672.21|1670.71|1676.63|1675.13|1672.18|1670.68|0
1593579600000|2020-07-01 05:00:00|1672.23|1670.73|1668.4|1666.9|1673.22|1671.72|1666.72|1665.22|0
1593583200000|2020-07-01 06:00:00|1668.33|1666.83|1668.47|1666.97|1668.99|1667.59|1663.43|1661.93|47
1593586800000|2020-07-01 07:00:00|1668.49|1666.99|1673.43|1672.93|1676.04|1675.54|1660.29|1659.79|13973
1593590400000|2020-07-01 08:00:00|1673.55|1673.05|1679.93|1679.43|1680.68|1680.18|1672.93|1672.43|7361
1593594000000|2020-07-01 09:00:00|1679.68|1679.18|1670.68|1670.18|1683.43|1682.93|1667.93|1667.43|15145
1593597600000|2020-07-01 10:00:00|1670.55|1670.05|1663.43|1662.93|1674.18|1673.68|1660.18|1659.68|15103
1593601200000|2020-07-01 11:00:00|1663.3|1662.8|1664.43|1663.93|1666.05|1665.55|1656.93|1656.43|11839
1593604800000|2020-07-01 12:00:00|1664.18|1663.68|1681.36|1680.86|1681.61|1681.11|1662.61|1662.11|12778
1593608400000|2020-07-01 13:00:00|1681.48|1680.98|1684.23|1683.73|1684.61|1684.11|1678.61|1678.11|15208
1593612000000|2020-07-01 14:00:00|1684.61|1684.11|1683.61|1683.11|1689.61|1689.11|1681.61|1681.11|20154
1593615600000|2020-07-01 15:00:00|1683.73|1683.23|1680.49|1678.99|1683.73|1683.23|1673.51|1672.01|16707
1593619200000|2020-07-01 16:00:00|1680.5|1679|1681.86|1680.36|1685.23|1683.73|1679.33|1677.83|0
1593622800000|2020-07-01 17:00:00|1681.87|1680.37|1680.09|1678.59|1682.38|1680.88|1678.1|1676.6|0
1593626400000|2020-07-01 18:00:00|1680.11|1678.61|1681.66|1680.16|1682.27|1680.77|1679.47|1677.97|0
1593630000000|2020-07-01 19:00:00|1681.65|1680.15|1682.06|1680.56|1687.14|1685.64|1681.11|1679.61|0
1593633600000|2020-07-01 20:00:00|1682.27|1680.77|1680.16|1678.66|1682.58|1681.08|1679.79|1678.29|0
1593637200000|2020-07-01 21:00:00|1680.07|1678.57|1679.76|1678.26|1680.29|1678.79|1679.2|1677.7|0
1593640800000|2020-07-01 22:00:00|1679.83|1678.33|1682.45|1680.95|1682.72|1681.22|1678.76|1677.26|0
1593644400000|2020-07-01 23:00:00|1682.47|1680.97|1681.72|1680.22|1683.61|1682.11|1679.76|1678.26|0
1593648000000|2020-07-02 00:00:00|1681.64|1680.14|1676.89|1675.39|1683.08|1681.58|1674.75|1673.25|0
1593651600000|2020-07-02 01:00:00|1676.9|1675.4|1683.95|1682.45|1685.92|1684.42|1673.75|1672.25|0
1593655200000|2020-07-02 02:00:00|1683.97|1682.47|1690.24|1688.74|1690.46|1688.96|1683.89|1682.39|0
1593658800000|2020-07-02 03:00:00|1690.38|1688.88|1686.78|1685.28|1691.22|1689.72|1685.56|1684.06|0
1593662400000|2020-07-02 04:00:00|1686.85|1685.35|1686.22|1684.72|1689.16|1687.66|1685.5|1684|0
1593666000000|2020-07-02 05:00:00|1686.23|1684.73|1685.67|1684.17|1688.42|1686.92|1683.41|1681.91|0
1593669600000|2020-07-02 06:00:00|1685.6|1684.1|1690.05|1688.55|1692.22|1690.82|1684.45|1682.95|154
1593673200000|2020-07-02 07:00:00|1690.04|1688.54|1691.67|1691.17|1693.67|1693.17|1686.52|1686.02|17458
1593676800000|2020-07-02 08:00:00|1691.79|1691.29|1689.54|1689.04|1693.67|1693.17|1687.29|1686.79|8785
1593680400000|2020-07-02 09:00:00|1689.67|1689.17|1688.04|1687.54|1690.54|1690.04|1684.42|1683.92|7470
1593684000000|2020-07-02 10:00:00|1687.92|1687.42|1687.42|1686.92|1688.92|1688.42|1682.42|1681.92|8134
1593687600000|2020-07-02 11:00:00|1687.54|1687.04|1687.4|1686.9|1689.42|1688.92|1686.17|1685.67|4399
1593691200000|2020-07-02 12:00:00|1687.27|1686.77|1701.65|1701.15|1702.65|1702.15|1685.77|1685.27|12754
1593694800000|2020-07-02 13:00:00|1701.52|1701.02|1704.27|1703.77|1704.4|1703.9|1697.52|1697.02|10953
1593698400000|2020-07-02 14:00:00|1703.9|1703.4|1696.96|1696.46|1704.9|1704.4|1696.21|1695.71|17875
1593702000000|2020-07-02 15:00:00|1696.83|1696.33|1705.08|1703.58|1706.16|1704.76|1694.96|1694.46|11217
1593705600000|2020-07-02 16:00:00|1705.1|1703.6|1703.5|1702|1705.6|1704.1|1700.76|1699.26|0
1593709200000|2020-07-02 17:00:00|1703.52|1702.02|1704.71|1703.21|1706.35|1704.85|1701.52|1700.02|0
1593712800000|2020-07-02 18:00:00|1704.7|1703.2|1704.16|1702.66|1706.38|1704.88|1703.16|1701.66|0
1593716400000|2020-07-02 19:00:00|1704.18|1702.68|1697.28|1695.78|1704.68|1703.18|1694.67|1693.17|0
1593720000000|2020-07-02 20:00:00|1698.47|1696.97|1699.99|1698.49|1702.54|1701.04|1698.17|1696.67|0
1593723600000|2020-07-02 21:00:00|1699.97|1698.47|1699.06|1697.56|1699.97|1698.47|1698.97|1697.47|0
1593727200000|2020-07-02 22:00:00|1699.03|1697.53|1702.01|1700.51|1702.83|1701.33|1698.65|1697.15|0
1593730800000|2020-07-02 23:00:00|1701.99|1700.49|1700.18|1698.68|1702.83|1701.33|1699.62|1698.12|0
1593734400000|2020-07-03 00:00:00|1700.16|1698.66|1700.15|1698.65|1701.17|1699.67|1697.17|1695.67|0
1593738000000|2020-07-03 01:00:00|1700.14|1698.64|1699.95|1698.45|1704.32|1702.82|1698.15|1696.65|0
1593741600000|2020-07-03 02:00:00|1699.96|1698.46|1700.55|1699.05|1703.32|1701.82|1699.46|1697.96|0
1593745200000|2020-07-03 03:00:00|1700.53|1699.03|1701.82|1700.32|1703.29|1701.79|1699.75|1698.25|0
1593748800000|2020-07-03 04:00:00|1701.84|1700.34|1699.7|1698.2|1701.86|1700.36|1698.6|1697.1|0
1593752400000|2020-07-03 05:00:00|1699.69|1698.19|1703.15|1701.65|1703.16|1701.66|1698.19|1696.69|0
1593756000000|2020-07-03 06:00:00|1703.16|1701.66|1706.85|1705.35|1708.78|1707.38|1702.32|1700.82|87
1593759600000|2020-07-03 07:00:00|1706.52|1705.02|1709.43|1708.93|1710.96|1710.46|1703.71|1703.21|14913
1593763200000|2020-07-03 08:00:00|1709.55|1709.05|1708.18|1707.68|1710.93|1710.43|1704.93|1704.43|7505
1593766800000|2020-07-03 09:00:00|1708.05|1707.55|1701.18|1700.68|1708.68|1708.18|1700.93|1700.43|6114
1593770400000|2020-07-03 10:00:00|1701.05|1700.55|1700.43|1699.93|1703.43|1702.93|1697.93|1697.43|8376
1593774000000|2020-07-03 11:00:00|1700.55|1700.05|1698.66|1698.16|1701.43|1700.93|1697.41|1696.91|4453
1593777600000|2020-07-03 12:00:00|1698.53|1698.03|1699.41|1698.91|1701.78|1701.28|1697.28|1696.78|5083
1593781200000|2020-07-03 13:00:00|1699.53|1699.03|1697.16|1696.66|1702.16|1701.66|1694.16|1693.66|9853
1593784800000|2020-07-03 14:00:00|1697.28|1696.78|1693.47|1692.97|1699.28|1698.78|1691.22|1690.72|13938
1593788400000|2020-07-03 15:00:00|1693.34|1692.84|1697.59|1696.09|1699.04|1697.64|1691.47|1690.97|4094
1593792000000|2020-07-03 16:00:00|1697.61|1696.11|1698.2|1696.7|1699.26|1697.76|1697.61|1696.11|0
1593795600000|2020-07-03 17:00:00|1698.22|1696.72|1699.2|1697.7|1699.2|1697.7|1696.88|1695.38|0
1593799200000|2020-07-03 18:00:00|1699.13|1697.63|1701.13|1699.63|1701.19|1699.69|1698.75|1697.25|0
1593802800000|2020-07-03 19:00:00|1701.14|1699.64|1702.37|1700.87|1702.9|1701.4|1701.13|1699.63|0
1593986400000|2020-07-05 22:00:00|1707.07|1705.57|1709.73|1708.23|1710.31|1708.81|1706.61|1705.11|0
1593990000000|2020-07-05 23:00:00|1709.75|1708.25|1710.7|1709.2|1711.58|1710.08|1708.14|1706.64|0
1593993600000|2020-07-06 00:00:00|1710.63|1709.13|1713.05|1711.55|1713.28|1711.78|1706.57|1705.07|0
1593997200000|2020-07-06 01:00:00|1713.12|1711.62|1723.39|1721.89|1726.02|1724.52|1713.12|1711.62|0
1594000800000|2020-07-06 02:00:00|1723.62|1722.12|1723.56|1722.06|1724.69|1723.19|1718.46|1716.96|0
1594004400000|2020-07-06 03:00:00|1723.54|1722.04|1724.45|1722.95|1725.96|1724.46|1722.07|1720.57|0
1594008000000|2020-07-06 04:00:00|1724.47|1722.97|1719.75|1718.25|1725.38|1723.88|1718.97|1717.47|0
1594011600000|2020-07-06 05:00:00|1719.88|1718.38|1722.59|1721.09|1723.06|1721.56|1718.73|1717.23|0
1594015200000|2020-07-06 06:00:00|1722.72|1721.22|1723.3|1721.8|1725.23|1723.73|1717.14|1715.64|247
1594018800000|2020-07-06 07:00:00|1723.34|1721.84|1723.97|1723.47|1729.47|1728.97|1720.84|1720.34|22146
1594022400000|2020-07-06 08:00:00|1724.09|1723.59|1718.23|1717.73|1727.22|1726.72|1715.73|1715.23|12702
1594026000000|2020-07-06 09:00:00|1717.98|1717.48|1719.73|1719.23|1719.73|1719.23|1713.98|1713.48|9554
1594029600000|2020-07-06 10:00:00|1719.85|1719.35|1720.35|1719.85|1724.23|1723.73|1718.73|1718.23|8325
1594033200000|2020-07-06 11:00:00|1720.48|1719.98|1719.97|1719.47|1720.98|1720.48|1717.23|1716.73|5112
1594036800000|2020-07-06 12:00:00|1720.09|1719.59|1719.72|1719.22|1723.22|1722.72|1718.47|1717.97|4541
1594040400000|2020-07-06 13:00:00|1719.47|1718.97|1724.34|1723.84|1724.97|1724.47|1717.97|1717.47|7187
1594044000000|2020-07-06 14:00:00|1724.97|1724.47|1727.76|1727.26|1728.13|1727.63|1720.13|1719.63|18305
1594047600000|2020-07-06 15:00:00|1727.88|1727.38|1729.24|1727.74|1734.22|1732.72|1727.51|1727.01|11297
1594051200000|2020-07-06 16:00:00|1729.11|1727.61|1729.84|1728.34|1730.04|1728.54|1727.03|1725.53|0
1594054800000|2020-07-06 17:00:00|1729.86|1728.36|1731.01|1729.51|1731.51|1730.01|1727.67|1726.17|0
1594058400000|2020-07-06 18:00:00|1731.02|1729.52|1728.21|1726.71|1731.02|1729.52|1726.04|1724.54|0
1594062000000|2020-07-06 19:00:00|1728.17|1726.67|1732.51|1731.01|1732.84|1731.34|1726.61|1725.11|0
1594065600000|2020-07-06 20:00:00|1732.49|1730.99|1731.68|1730.18|1734.6|1733.1|1730.74|1729.24|0
1594069200000|2020-07-06 21:00:00|1731.72|1730.22|1731.82|1730.32|1732.01|1730.51|1731.45|1729.95|0
1594072800000|2020-07-06 22:00:00|1731.96|1730.46|1736.04|1734.54|1736.87|1735.37|1730.85|1729.35|0
1594076400000|2020-07-06 23:00:00|1736.06|1734.56|1739.09|1737.59|1740.33|1738.83|1736.06|1734.56|0
1594080000000|2020-07-07 00:00:00|1739.06|1737.56|1741.18|1739.68|1743.93|1742.43|1737.22|1735.72|0
1594083600000|2020-07-07 01:00:00|1741.17|1739.67|1728.11|1726.61|1742.19|1740.69|1728.06|1726.56|0
1594087200000|2020-07-07 02:00:00|1728.09|1726.59|1728.16|1726.66|1730.27|1728.77|1725.68|1724.18|0
1594090800000|2020-07-07 03:00:00|1728.17|1726.67|1731.11|1729.61|1732.15|1730.65|1728.17|1726.67|0
1594094400000|2020-07-07 04:00:00|1731.1|1729.6|1731.53|1730.03|1731.86|1730.36|1727.66|1726.16|0
1594098000000|2020-07-07 05:00:00|1731.4|1729.9|1726.75|1725.25|1733.52|1732.02|1725.22|1723.72|0
1594101600000|2020-07-07 06:00:00|1726.77|1725.27|1722.85|1721.35|1727.45|1725.95|1720.1|1718.6|55
1594105200000|2020-07-07 07:00:00|1722.99|1721.49|1724.19|1723.69|1724.76|1724.26|1717.01|1716.51|18207
1594108800000|2020-07-07 08:00:00|1724.07|1723.57|1715.07|1714.57|1724.82|1724.32|1713.07|1712.57|14529
1594112400000|2020-07-07 09:00:00|1714.82|1714.32|1715.82|1715.32|1718.32|1717.82|1712.57|1712.07|8880
1594116000000|2020-07-07 10:00:00|1716.07|1715.57|1716.32|1715.82|1717.69|1717.19|1711.07|1710.57|10296
1594119600000|2020-07-07 11:00:00|1716.19|1715.69|1717.38|1716.88|1719.38|1718.88|1714.07|1713.57|4506
1594123200000|2020-07-07 12:00:00|1717.26|1716.76|1716.76|1716.26|1718.88|1718.38|1715.51|1715.01|3820
1594126800000|2020-07-07 13:00:00|1717.01|1716.51|1719.76|1719.26|1720.13|1719.63|1715.76|1715.26|6208
1594130400000|2020-07-07 14:00:00|1719.88|1719.38|1720.01|1719.51|1725.01|1724.51|1717.38|1716.88|14595
1594134000000|2020-07-07 15:00:00|1719.88|1719.38|1719.11|1717.61|1722.76|1722.26|1716.46|1715.06|8886
1594137600000|2020-07-07 16:00:00|1719.13|1717.63|1718.01|1716.51|1720.19|1718.69|1716.33|1714.83|0
1594141200000|2020-07-07 17:00:00|1717.99|1716.49|1718.4|1716.9|1719.21|1717.71|1715.77|1714.27|0
1594144800000|2020-07-07 18:00:00|1718.47|1716.97|1714.7|1713.2|1718.7|1717.2|1712.6|1711.1|0
1594148400000|2020-07-07 19:00:00|1714.72|1713.22|1706.38|1704.88|1714.72|1713.22|1705.15|1703.65|0
1594152000000|2020-07-07 20:00:00|1706.36|1704.86|1706.9|1705.4|1709.18|1707.68|1706.25|1704.75|0
1594155600000|2020-07-07 21:00:00|1706.94|1705.44|1706.97|1705.47|1707.27|1705.77|1706.56|1705.06|0
1594159200000|2020-07-07 22:00:00|1706.95|1705.45|1707.8|1706.3|1710.47|1708.97|1706.46|1704.96|0
1594162800000|2020-07-07 23:00:00|1707.81|1706.31|1710.57|1709.07|1711.24|1709.74|1707.8|1706.3|0
1594166400000|2020-07-08 00:00:00|1710.54|1709.04|1710.5|1709|1714.73|1713.23|1707.87|1706.37|0
1594170000000|2020-07-08 01:00:00|1710.52|1709.02|1710.23|1708.73|1717.55|1716.05|1710.23|1708.73|0
1594173600000|2020-07-08 02:00:00|1710.24|1708.74|1715.49|1713.99|1715.5|1714|1708.64|1707.14|0
1594177200000|2020-07-08 03:00:00|1715.55|1714.05|1713.35|1711.85|1716.68|1715.18|1712.86|1711.36|0
1594180800000|2020-07-08 04:00:00|1713.22|1711.72|1707.53|1706.03|1713.38|1711.88|1705.97|1704.47|0
1594184400000|2020-07-08 05:00:00|1707.4|1705.9|1706.31|1704.81|1710.4|1708.9|1705.33|1703.83|0
1594188000000|2020-07-08 06:00:00|1706.29|1704.79|1705.7|1704.2|1706.8|1705.3|1701.11|1699.61|140
1594191600000|2020-07-08 07:00:00|1705.77|1704.27|1720.83|1720.33|1724.33|1723.83|1704.76|1704.2|17224
1594195200000|2020-07-08 08:00:00|1720.96|1720.46|1721.96|1721.46|1726.46|1725.96|1717.71|1717.21|8403
1594198800000|2020-07-08 09:00:00|1722.08|1721.58|1715.33|1714.83|1722.71|1722.21|1712.46|1711.96|8501
1594202400000|2020-07-08 10:00:00|1715.21|1714.71|1718.71|1718.21|1719.21|1718.71|1711.33|1710.83|5326
1594206000000|2020-07-08 11:00:00|1718.58|1718.08|1720.45|1719.95|1721.7|1721.2|1717.96|1717.46|4269
1594209600000|2020-07-08 12:00:00|1720.57|1720.07|1716.95|1716.45|1720.7|1720.2|1716.2|1715.7|4294
1594213200000|2020-07-08 13:00:00|1717.07|1716.57|1722.57|1722.07|1722.95|1722.45|1714.57|1714.07|8749
1594216800000|2020-07-08 14:00:00|1722.45|1721.95|1719.31|1718.81|1723.2|1722.7|1717.31|1716.81|10552
1594220400000|2020-07-08 15:00:00|1719.43|1718.93|1717.07|1715.57|1720.31|1719.81|1712.31|1711.81|9647
1594224000000|2020-07-08 16:00:00|1717.2|1715.7|1720.62|1719.12|1721.1|1719.6|1716.51|1715.01|0
1594227600000|2020-07-08 17:00:00|1720.64|1719.14|1716.29|1714.79|1720.64|1719.14|1715.62|1714.12|0
1594231200000|2020-07-08 18:00:00|1716.31|1714.81|1719.87|1718.37|1720.39|1718.89|1715.67|1714.17|0
1594234800000|2020-07-08 19:00:00|1720|1718.5|1727.24|1725.74|1727.73|1726.23|1719.87|1718.37|0
1594238400000|2020-07-08 20:00:00|1727.46|1725.96|1730.29|1728.79|1730.74|1729.24|1726.79|1725.29|0
1594242000000|2020-07-08 21:00:00|1730.2|1728.7|1729.43|1727.93|1730.29|1728.79|1729.17|1727.67|0
1594245600000|2020-07-08 22:00:00|1729.61|1728.11|1730.05|1728.55|1731.58|1730.08|1729.21|1727.71|0
1594249200000|2020-07-08 23:00:00|1730.02|1728.52|1730.25|1728.75|1731.64|1730.14|1729.21|1727.71|0
1594252800000|2020-07-09 00:00:00|1730.28|1728.78|1728.73|1727.23|1731.72|1730.22|1726.25|1724.75|0
1594256400000|2020-07-09 01:00:00|1728.74|1727.24|1726.4|1724.9|1728.78|1727.28|1724.95|1723.45|0
1594260000000|2020-07-09 02:00:00|1726.38|1724.88|1727.78|1726.28|1728.79|1727.29|1725.28|1723.78|0
1594263600000|2020-07-09 03:00:00|1727.76|1726.26|1732.58|1731.08|1733.19|1731.69|1726.64|1725.14|0
1594267200000|2020-07-09 04:00:00|1732.64|1731.14|1729.18|1727.68|1735.43|1733.93|1728.59|1727.09|0
1594270800000|2020-07-09 05:00:00|1729.16|1727.66|1727.29|1725.79|1731.12|1729.62|1725.63|1724.13|0
1594274400000|2020-07-09 06:00:00|1727.28|1725.78|1728.02|1726.52|1728.8|1727.3|1721.08|1719.58|66
1594278000000|2020-07-09 07:00:00|1728|1726.5|1719.75|1719.25|1728|1726.5|1715.88|1715.38|11380
1594281600000|2020-07-09 08:00:00|1719.88|1719.38|1718.38|1717.88|1722.38|1721.88|1716.38|1715.88|7278
1594285200000|2020-07-09 09:00:00|1718.25|1717.75|1714.13|1713.63|1720.88|1720.38|1713.25|1712.75|6706
1594288800000|2020-07-09 10:00:00|1714.25|1713.75|1714.75|1714.25|1716.38|1715.88|1712.63|1712.13|4794
1594292400000|2020-07-09 11:00:00|1714.88|1714.38|1716.61|1716.11|1718.38|1717.88|1714.38|1713.88|3428
1594296000000|2020-07-09 12:00:00|1716.48|1715.98|1717.73|1717.23|1718.48|1717.98|1715.11|1714.61|2951
1594299600000|2020-07-09 13:00:00|1717.61|1717.11|1716.73|1716.23|1717.86|1717.36|1710.36|1709.86|8392
1594303200000|2020-07-09 14:00:00|1717.11|1716.61|1701.01|1700.51|1717.86|1717.36|1700.76|1700.26|16265
1594306800000|2020-07-09 15:00:00|1700.88|1700.38|1697.04|1695.54|1703.01|1702.51|1695.08|1693.68|14876
1594310400000|2020-07-09 16:00:00|1697.01|1695.51|1703.16|1701.66|1703.7|1702.2|1696.49|1694.99|0
1594314000000|2020-07-09 17:00:00|1703.14|1701.64|1701.17|1699.67|1707.02|1705.52|1701.02|1699.52|0
1594317600000|2020-07-09 18:00:00|1701.13|1699.63|1707.11|1705.61|1707.23|1705.73|1700.57|1699.07|0
1594321200000|2020-07-09 19:00:00|1707.12|1705.62|1705.58|1704.08|1711.19|1709.69|1701.05|1699.55|0
1594324800000|2020-07-09 20:00:00|1705.67|1704.17|1705.07|1703.57|1708.67|1707.17|1703.81|1702.31|0
1594328400000|2020-07-09 21:00:00|1705.04|1703.54|1704.82|1703.32|1705.15|1703.65|1704.43|1702.93|0
1594332000000|2020-07-09 22:00:00|1704.87|1703.37|1706.3|1704.8|1707.4|1705.9|1704.87|1703.37|0
1594335600000|2020-07-09 23:00:00|1706.29|1704.79|1710.58|1709.08|1712.04|1710.54|1705.84|1704.34|0
1594339200000|2020-07-10 00:00:00|1710.62|1709.12|1704.77|1703.27|1712.41|1710.91|1703.36|1701.86|0
1594342800000|2020-07-10 01:00:00|1704.76|1703.26|1706.24|1704.74|1707.54|1706.04|1702|1700.5|0
1594346400000|2020-07-10 02:00:00|1706.22|1704.72|1702.01|1700.51|1707.48|1705.98|1701.44|1699.94|0
1594350000000|2020-07-10 03:00:00|1702|1700.5|1703.43|1701.93|1703.94|1702.44|1700.66|1699.16|0
1594353600000|2020-07-10 04:00:00|1703.42|1701.92|1696.81|1695.31|1703.94|1702.44|1696.53|1695.03|0
1594357200000|2020-07-10 05:00:00|1696.74|1695.24|1689.62|1688.12|1697.05|1695.55|1689.21|1687.71|0
1594360800000|2020-07-10 06:00:00|1689.63|1688.13|1689.62|1688.12|1694.21|1692.81|1687.01|1685.51|96
1594364400000|2020-07-10 07:00:00|1689.77|1688.27|1705.49|1704.99|1705.61|1705.11|1689.64|1688.14|16384
1594368000000|2020-07-10 08:00:00|1705.74|1705.24|1705.49|1704.99|1713.49|1712.99|1703.61|1703.11|13869
1594371600000|2020-07-10 09:00:00|1705.74|1705.24|1706.24|1705.74|1707.99|1707.49|1701.49|1700.99|7272
1594375200000|2020-07-10 10:00:00|1706.36|1705.86|1708.24|1707.74|1708.49|1707.99|1702.86|1702.36|5572
1594378800000|2020-07-10 11:00:00|1708.36|1707.86|1705.93|1705.43|1710.99|1710.49|1705.05|1704.55|4245
1594382400000|2020-07-10 12:00:00|1706.05|1705.55|1708.68|1708.18|1710.05|1709.55|1702.93|1702.43|8249
1594386000000|2020-07-10 13:00:00|1708.8|1708.3|1705.18|1704.68|1711.05|1710.55|1704.18|1703.68|10564
1594389600000|2020-07-10 14:00:00|1704.93|1704.43|1711.42|1710.92|1713.92|1713.42|1702.05|1701.55|11444
1594393200000|2020-07-10 15:00:00|1711.17|1710.67|1717.68|1716.18|1717.74|1716.34|1710.17|1709.47|9067
1594396800000|2020-07-10 16:00:00|1717.7|1716.2|1716.33|1714.83|1718.87|1717.37|1712.08|1710.58|0
1594400400000|2020-07-10 17:00:00|1716.46|1714.96|1719.81|1718.31|1720.37|1718.87|1715.88|1714.38|0
1594404000000|2020-07-10 18:00:00|1719.82|1718.32|1720.99|1719.49|1721.51|1720.01|1717.83|1716.33|0
1594407600000|2020-07-10 19:00:00|1720.98|1719.48|1724.49|1722.99|1725.93|1724.43|1719.37|1717.87|0
1594411200000|2020-07-10 20:00:00|1726.86|1725.36|1725.79|1724.29|1726.86|1725.36|1725.05|1723.55|0
1594591200000|2020-07-12 22:00:00|1730.99|1729.49|1729.93|1728.43|1736.41|1734.91|1728.84|1727.34|0
1594594800000|2020-07-12 23:00:00|1729.94|1728.44|1725.68|1724.18|1730.45|1728.95|1725.68|1724.18|0
1594598400000|2020-07-13 00:00:00|1725.7|1724.2|1727.11|1725.61|1727.13|1725.63|1720.97|1719.47|0
1594602000000|2020-07-13 01:00:00|1727.13|1725.63|1731.43|1729.93|1732.44|1730.94|1726.46|1724.96|0
1594605600000|2020-07-13 02:00:00|1731.44|1729.94|1731.72|1730.22|1733.3|1731.8|1729.47|1727.97|0
1594609200000|2020-07-13 03:00:00|1731.7|1730.2|1732.52|1731.02|1733.62|1732.12|1730.67|1729.17|0
1594612800000|2020-07-13 04:00:00|1732.53|1731.03|1731.24|1729.74|1734.01|1732.51|1731.24|1729.74|0
1594616400000|2020-07-13 05:00:00|1731.26|1729.76|1736.08|1734.58|1736.55|1735.05|1731.24|1729.74|0
1594620000000|2020-07-13 06:00:00|1736.21|1734.71|1734.51|1733.01|1737.7|1736.2|1731.57|1730.07|51
1594623600000|2020-07-13 07:00:00|1734.5|1733|1727.48|1726.98|1734.5|1733|1723.42|1722.92|23880
1594627200000|2020-07-13 08:00:00|1727.35|1726.85|1726.98|1726.48|1728.98|1728.48|1722.48|1721.98|19526
1594630800000|2020-07-13 09:00:00|1727.48|1726.98|1730.73|1730.23|1730.98|1730.48|1726.23|1725.73|15086
1594634400000|2020-07-13 10:00:00|1730.6|1730.1|1733.85|1733.35|1733.98|1733.48|1728.23|1727.73|15845
1594638000000|2020-07-13 11:00:00|1733.73|1733.23|1738.69|1738.19|1739.69|1739.19|1733.23|1732.73|9394
1594641600000|2020-07-13 12:00:00|1738.94|1738.44|1733.69|1733.19|1739.06|1738.56|1733.69|1733.19|13203
1594645200000|2020-07-13 13:00:00|1733.94|1733.44|1732.44|1731.94|1736.94|1736.44|1731.69|1731.19|41086
1594648800000|2020-07-13 14:00:00|1732.69|1732.19|1740.54|1740.04|1740.66|1740.16|1732.06|1731.56|23333
1594652400000|2020-07-13 15:00:00|1740.66|1740.16|1745.4|1743.9|1749.45|1747.95|1740.29|1739.79|22719
1594656000000|2020-07-13 16:00:00|1745.41|1743.91|1746.67|1745.17|1746.78|1745.28|1744.33|1742.83|4
1594659600000|2020-07-13 17:00:00|1746.69|1745.19|1746.67|1745.17|1749.96|1748.46|1746.13|1744.63|0
1594663200000|2020-07-13 18:00:00|1746.66|1745.16|1739.48|1737.98|1747.23|1745.73|1732.48|1730.98|0
1594666800000|2020-07-13 19:00:00|1739.46|1737.96|1718.64|1717.14|1739.53|1738.03|1714.84|1713.34|0
1594670400000|2020-07-13 20:00:00|1718.73|1717.23|1721.08|1719.58|1722.03|1720.53|1716.57|1715.07|0
1594674000000|2020-07-13 21:00:00|1721.03|1719.53|1721.27|1719.77|1721.49|1719.99|1720.26|1718.76|0
1594677600000|2020-07-13 22:00:00|1721.48|1719.98|1723.31|1721.81|1727.29|1725.79|1721.48|1719.98|0
1594681200000|2020-07-13 23:00:00|1723.32|1721.82|1724.42|1722.92|1727.29|1725.79|1723.18|1721.68|0
1594684800000|2020-07-14 00:00:00|1724.41|1722.91|1723.68|1722.18|1727.12|1725.62|1721.63|1720.13|0
1594688400000|2020-07-14 01:00:00|1723.69|1722.19|1722.81|1721.31|1724.98|1723.48|1717.8|1716.3|0
1594692000000|2020-07-14 02:00:00|1722.74|1721.24|1721.17|1719.67|1723.4|1721.9|1718.19|1716.69|0
1594695600000|2020-07-14 03:00:00|1721.19|1719.69|1720.43|1718.93|1723.71|1722.21|1719.19|1717.69|0
1594699200000|2020-07-14 04:00:00|1720.21|1718.71|1719.01|1717.51|1720.68|1719.18|1717.49|1715.99|0
1594702800000|2020-07-14 05:00:00|1719.03|1717.53|1719.99|1718.49|1722.63|1721.13|1717.75|1716.25|0
1594706400000|2020-07-14 06:00:00|1720.01|1718.51|1729.74|1728.24|1732.61|1731.21|1720.01|1718.51|303
1594710000000|2020-07-14 07:00:00|1729.75|1728.25|1728.54|1728.04|1736.29|1735.79|1722.79|1722.29|39694
1594713600000|2020-07-14 08:00:00|1728.29|1727.79|1732.54|1732.04|1737.54|1737.04|1727.79|1727.29|60776
1594717200000|2020-07-14 09:00:00|1732.66|1732.16|1734.29|1733.79|1736.29|1735.79|1730.29|1729.79|25234
1594720800000|2020-07-14 10:00:00|1734.41|1733.91|1735.86|1735.36|1735.86|1735.36|1730.79|1730.29|11897
1594724400000|2020-07-14 11:00:00|1735.98|1735.48|1738.05|1737.55|1738.55|1738.05|1733.98|1733.48|11627
1594728000000|2020-07-14 12:00:00|1737.92|1737.42|1732.67|1732.17|1739.8|1739.3|1732.3|1731.8|33367
1594731600000|2020-07-14 13:00:00|1732.55|1732.05|1739.3|1738.8|1742.67|1742.17|1731.8|1731.3|22442
1594735200000|2020-07-14 14:00:00|1739.05|1738.55|1737.01|1736.51|1740.63|1740.13|1730.51|1730.01|33039
1594738800000|2020-07-14 15:00:00|1737.13|1736.63|1741.74|1740.24|1743.71|1742.31|1735.01|1734.51|27609
1594742400000|2020-07-14 16:00:00|1741.76|1740.26|1739.11|1737.61|1744.62|1743.12|1738.55|1737.05|0
1594746000000|2020-07-14 17:00:00|1739.13|1737.63|1744.35|1742.85|1746.23|1744.73|1735.99|1734.49|0
1594749600000|2020-07-14 18:00:00|1744.36|1742.86|1746.45|1744.95|1748.38|1746.88|1743.15|1741.65|0
1594753200000|2020-07-14 19:00:00|1746.52|1745.02|1750.32|1748.82|1752.99|1751.49|1740.97|1739.47|0
1594756800000|2020-07-14 20:00:00|1749.88|1748.38|1748.38|1746.88|1750.27|1748.77|1746.78|1745.28|0
1594760400000|2020-07-14 21:00:00|1748.43|1746.93|1756.99|1755.49|1761.78|1760.28|1748.43|1746.93|0
1594764000000|2020-07-14 22:00:00|1756.71|1755.21|1766.2|1764.7|1767.13|1765.63|1756.71|1755.21|0
1594767600000|2020-07-14 23:00:00|1766.27|1764.77|1764.14|1762.64|1767.16|1765.66|1761.48|1759.98|0
1594771200000|2020-07-15 00:00:00|1764.09|1762.59|1763.53|1762.03|1767.17|1765.67|1761.07|1759.57|0
1594774800000|2020-07-15 01:00:00|1763.52|1762.02|1763.04|1761.54|1765.93|1764.43|1761.05|1759.55|0
1594778400000|2020-07-15 02:00:00|1763.06|1761.56|1760.36|1758.86|1763.09|1761.59|1759|1757.5|0
1594782000000|2020-07-15 03:00:00|1760.35|1758.85|1758.5|1757|1760.82|1759.32|1756.41|1754.91|0
1594785600000|2020-07-15 04:00:00|1758.49|1756.99|1761.61|1760.11|1762.4|1760.9|1758.27|1756.77|0
1594789200000|2020-07-15 05:00:00|1761.63|1760.13|1759.28|1757.78|1762.06|1760.56|1759.28|1757.78|0
1594792800000|2020-07-15 06:00:00|1759.29|1757.79|1757.09|1755.59|1759.96|1758.56|1755.83|1754.43|391
1594796400000|2020-07-15 07:00:00|1757.23|1755.73|1745.84|1745.34|1758.63|1758.13|1742.59|1742.09|49800
1594800000000|2020-07-15 08:00:00|1745.96|1745.46|1751.84|1751.34|1756.59|1756.09|1745.59|1745.09|36776
1594803600000|2020-07-15 09:00:00|1751.96|1751.46|1757.09|1756.59|1759.84|1759.34|1751.34|1750.84|14046
1594807200000|2020-07-15 10:00:00|1757.21|1756.71|1764.21|1763.71|1766.34|1765.84|1755.34|1754.84|28616
1594810800000|2020-07-15 11:00:00|1764.34|1763.84|1763.88|1763.38|1768.59|1768.09|1763.51|1763.01|13253
1594814400000|2020-07-15 12:00:00|1764.01|1763.51|1764.51|1764.01|1766.51|1766.01|1762.01|1761.51|23746
1594818000000|2020-07-15 13:00:00|1764.38|1763.88|1757.76|1757.26|1765.38|1764.88|1757.26|1756.76|20627
1594821600000|2020-07-15 14:00:00|1758.51|1758.01|1771.23|1770.73|1772.23|1771.73|1757.51|1757.01|20993
1594825200000|2020-07-15 15:00:00|1771.35|1770.85|1763.17|1761.67|1773.98|1772.48|1763.17|1761.67|24020
1594828800000|2020-07-15 16:00:00|1763.16|1761.66|1767.59|1766.09|1767.61|1766.11|1761.02|1759.52|0
1594832400000|2020-07-15 17:00:00|1767.61|1766.11|1767.07|1765.57|1770.62|1769.12|1766.05|1764.55|0
1594836000000|2020-07-15 18:00:00|1767.09|1765.59|1763.7|1762.2|1770.23|1768.73|1763.7|1762.2|0
1594839600000|2020-07-15 19:00:00|1763.67|1762.17|1765.74|1764.24|1771.16|1769.66|1762.45|1760.95|0
1594843200000|2020-07-15 20:00:00|1765.78|1764.28|1767.33|1765.83|1769.03|1767.53|1764.72|1763.22|0
1594846800000|2020-07-15 21:00:00|1767.24|1765.74|1767.77|1766.27|1767.95|1766.45|1766.94|1765.44|0
1594850400000|2020-07-15 22:00:00|1767.91|1766.41|1765.48|1763.98|1771.28|1769.78|1764.8|1763.3|0
1594854000000|2020-07-15 23:00:00|1765.51|1764.01|1765.48|1763.98|1767.64|1766.14|1765.18|1763.68|0
1594857600000|2020-07-16 00:00:00|1765.44|1763.94|1760.15|1758.65|1765.44|1763.94|1759.15|1757.65|0
1594861200000|2020-07-16 01:00:00|1760.14|1758.64|1760.29|1758.79|1763.21|1761.71|1757.48|1755.98|0
1594864800000|2020-07-16 02:00:00|1760.36|1758.86|1755.55|1754.05|1763.86|1762.36|1753.14|1751.64|0
1594868400000|2020-07-16 03:00:00|1755.53|1754.03|1756.35|1754.85|1757.09|1755.59|1754.03|1752.53|0
1594872000000|2020-07-16 04:00:00|1756.13|1754.63|1760.07|1758.57|1761.57|1760.07|1755.97|1754.47|0
1594875600000|2020-07-16 05:00:00|1760.06|1758.56|1758.87|1757.37|1760.58|1759.08|1754.05|1752.55|0
1594879200000|2020-07-16 06:00:00|1758.88|1757.38|1760.43|1758.93|1762.3|1760.9|1756|1754.5|59
1594882800000|2020-07-16 07:00:00|1760.45|1758.95|1757.07|1756.57|1762.48|1761.98|1752.48|1751.98|16922
1594886400000|2020-07-16 08:00:00|1756.95|1756.45|1758.7|1758.2|1760.32|1759.82|1755.2|1754.7|7577
1594890000000|2020-07-16 09:00:00|1758.57|1758.07|1751.7|1751.2|1761.2|1760.7|1751.2|1750.7|9423
1594893600000|2020-07-16 10:00:00|1751.45|1750.95|1750.57|1750.07|1754.57|1754.07|1748.7|1748.2|11698
1594897200000|2020-07-16 11:00:00|1750.7|1750.2|1751.45|1750.95|1753.45|1752.95|1748.7|1748.2|8007
1594900800000|2020-07-16 12:00:00|1751.2|1750.7|1756.2|1755.7|1757.32|1756.82|1750.7|1750.2|5105
1594904400000|2020-07-16 13:00:00|1756.07|1755.57|1760.07|1759.57|1760.7|1760.2|1755.45|1754.95|9107
1594908000000|2020-07-16 14:00:00|1759.95|1759.45|1758.54|1758.04|1761.04|1760.54|1755.67|1755.17|13266
1594911600000|2020-07-16 15:00:00|1758.42|1757.92|1755.54|1754.04|1761.05|1760.42|1753.24|1751.84|8577
1594915200000|2020-07-16 16:00:00|1755.52|1754.02|1756.04|1754.54|1757.7|1756.2|1753.48|1751.98|0
1594918800000|2020-07-16 17:00:00|1756|1754.5|1756.55|1755.05|1760.2|1758.7|1756|1754.5|0
1594922400000|2020-07-16 18:00:00|1756.52|1755.02|1754.28|1752.78|1759.32|1757.82|1753.74|1752.24|0
1594926000000|2020-07-16 19:00:00|1754.3|1752.8|1758.37|1756.87|1760.98|1759.48|1753.72|1752.22|0
1594929600000|2020-07-16 20:00:00|1758.63|1757.13|1754.52|1753.02|1759.55|1758.05|1751.38|1749.88|0
1594933200000|2020-07-16 21:00:00|1754.47|1752.97|1754.81|1753.31|1755.07|1753.57|1754.17|1752.67|0
1594936800000|2020-07-16 22:00:00|1754.97|1753.47|1758.47|1756.97|1758.47|1756.97|1753.64|1752.14|0
1594940400000|2020-07-16 23:00:00|1758.49|1756.99|1759.29|1757.79|1759.51|1758.01|1758.05|1756.55|0
1594944000000|2020-07-17 00:00:00|1759.31|1757.81|1760.26|1758.76|1761.31|1759.81|1758.87|1757.37|0
1594947600000|2020-07-17 01:00:00|1760.24|1758.74|1759.01|1757.51|1760.26|1758.76|1755.9|1754.4|0
1594951200000|2020-07-17 02:00:00|1759.07|1757.57|1758.02|1756.52|1761.4|1759.9|1757.05|1755.55|0
1594954800000|2020-07-17 03:00:00|1758|1756.5|1758.5|1757|1759.03|1757.53|1757.01|1755.51|0
1594958400000|2020-07-17 04:00:00|1758.48|1756.98|1755.91|1754.41|1759.04|1757.54|1755.38|1753.88|0
1594962000000|2020-07-17 05:00:00|1755.89|1754.39|1756.62|1755.12|1756.91|1755.41|1754.18|1752.68|0
1594965600000|2020-07-17 06:00:00|1756.75|1755.25|1769.34|1767.84|1775.74|1774.34|1755.97|1754.47|733
1594969200000|2020-07-17 07:00:00|1769.48|1767.98|1762.08|1761.58|1779.17|1778.67|1762.08|1761.58|25743
1594972800000|2020-07-17 08:00:00|1761.95|1761.45|1768.33|1767.83|1770.33|1769.83|1761.83|1761.33|11079
1594976400000|2020-07-17 09:00:00|1768.2|1767.7|1767.95|1767.45|1770.33|1769.83|1765.08|1764.58|7119
1594980000000|2020-07-17 10:00:00|1767.83|1767.33|1764.83|1764.33|1768.83|1768.33|1764.58|1764.08|5055
1594983600000|2020-07-17 11:00:00|1764.95|1764.45|1764.83|1764.33|1765.45|1764.95|1759.83|1759.33|6471
1594987200000|2020-07-17 12:00:00|1765.08|1764.58|1765.83|1765.33|1767.7|1767.2|1764.58|1764.08|5446
1594990800000|2020-07-17 13:00:00|1766.08|1765.58|1769.7|1769.2|1769.7|1769.2|1764.45|1763.95|9502
1594994400000|2020-07-17 14:00:00|1769.33|1768.83|1768.67|1768.17|1772.54|1772.04|1765.42|1764.92|10270
1594998000000|2020-07-17 15:00:00|1768.92|1768.42|1773.67|1772.17|1774.62|1773.22|1767.92|1767.42|7820
1595001600000|2020-07-17 16:00:00|1773.68|1772.18|1772.29|1770.79|1774.8|1773.3|1772.2|1770.7|2000
1595005200000|2020-07-17 17:00:00|1772.31|1770.81|1772.31|1770.81|1773.99|1772.49|1771.27|1769.77|0
1595008800000|2020-07-17 18:00:00|1772.33|1770.83|1773.67|1772.17|1775.18|1773.68|1772.31|1770.81|0
1595012400000|2020-07-17 19:00:00|1773.66|1772.16|1775.52|1774.02|1777.44|1775.94|1772.45|1770.95|0
1595016000000|2020-07-17 20:00:00|1775.48|1773.98|1772.92|1771.42|1777.59|1776.09|1772.85|1771.35|0
1595196000000|2020-07-19 22:00:00|1776.18|1774.68|1775.16|1773.66|1776.34|1774.84|1772.65|1771.15|0
1595199600000|2020-07-19 23:00:00|1775.18|1773.68|1777.05|1775.55|1777.63|1776.13|1774.56|1773.06|0
1595203200000|2020-07-20 00:00:00|1777.08|1775.58|1772.37|1770.87|1777.32|1775.82|1771.92|1770.42|0
1595206800000|2020-07-20 01:00:00|1772.35|1770.85|1764.05|1762.55|1773.34|1771.84|1762.35|1760.85|0
1595210400000|2020-07-20 02:00:00|1764.03|1762.53|1767.36|1765.86|1767.97|1766.47|1763.5|1762|0
1595214000000|2020-07-20 03:00:00|1767.38|1765.88|1770.45|1768.95|1772.62|1771.12|1766.19|1764.69|0
1595217600000|2020-07-20 04:00:00|1770.46|1768.96|1768.74|1767.24|1770.96|1769.46|1767.98|1766.48|0
1595221200000|2020-07-20 05:00:00|1768.73|1767.23|1772.14|1770.64|1772.9|1771.4|1767.47|1765.97|0
1595224800000|2020-07-20 06:00:00|1772.15|1770.65|1772.76|1771.26|1776.37|1774.97|1767.82|1766.32|321
1595228400000|2020-07-20 07:00:00|1772.74|1771.24|1775.88|1775.38|1776.25|1775.75|1765.92|1765.42|16261
1595232000000|2020-07-20 08:00:00|1776|1775.5|1782.25|1781.75|1783.13|1782.63|1772.38|1771.88|9165
1595235600000|2020-07-20 09:00:00|1782.38|1781.88|1781.88|1781.38|1785.5|1785|1780.63|1780.13|6312
1595239200000|2020-07-20 10:00:00|1782|1781.5|1777.38|1776.88|1782.63|1782.13|1777.13|1776.63|4539
1595242800000|2020-07-20 11:00:00|1777.5|1777|1781.84|1781.34|1783.34|1782.84|1777.38|1776.88|8562
1595246400000|2020-07-20 12:00:00|1782.09|1781.59|1781.34|1780.84|1782.84|1782.34|1777.84|1777.34|9013
1595250000000|2020-07-20 13:00:00|1781.46|1780.96|1780.84|1780.34|1787.96|1787.46|1778.59|1778.09|9368
1595253600000|2020-07-20 14:00:00|1780.71|1780.21|1783.75|1783.25|1787.5|1787|1779.84|1779.34|10442
1595257200000|2020-07-20 15:00:00|1783.87|1783.37|1786.39|1784.89|1787.45|1786.05|1782.25|1781.75|8809
1595260800000|2020-07-20 16:00:00|1786.37|1784.87|1786.09|1784.59|1787.46|1785.96|1784.42|1782.92|0
1595264400000|2020-07-20 17:00:00|1786.22|1784.72|1787.46|1785.96|1788|1786.5|1785.11|1783.61|3000
1595268000000|2020-07-20 18:00:00|1787.47|1785.97|1785.16|1783.66|1787.59|1786.09|1785.14|1783.64|0
1595271600000|2020-07-20 19:00:00|1785.18|1783.68|1789.4|1787.9|1792.95|1791.45|1784.61|1783.11|0
1595275200000|2020-07-20 20:00:00|1789.42|1787.92|1789.47|1787.97|1790.91|1789.41|1788.43|1786.93|0
1595278800000|2020-07-20 21:00:00|1789.49|1787.99|1789.12|1787.62|1789.66|1788.16|1789.04|1787.54|0
1595282400000|2020-07-20 22:00:00|1789.1|1787.6|1789.09|1787.59|1790.72|1789.22|1788.12|1786.62|0
1595286000000|2020-07-20 23:00:00|1789.06|1787.56|1789.35|1787.85|1791.12|1789.62|1788.67|1787.17|0
1595289600000|2020-07-21 00:00:00|1789.34|1787.84|1792.16|1790.66|1793.12|1791.62|1788.4|1786.9|0
1595293200000|2020-07-21 01:00:00|1792.15|1790.65|1792.65|1791.15|1795.28|1793.78|1791.21|1789.71|0
1595296800000|2020-07-21 02:00:00|1792.64|1791.14|1793.17|1791.67|1794.18|1792.68|1791.72|1790.22|0
1595300400000|2020-07-21 03:00:00|1793.16|1791.66|1796.01|1794.51|1796.5|1795|1791.63|1790.13|0
1595304000000|2020-07-21 04:00:00|1796.02|1794.52|1797.64|1796.14|1797.89|1796.39|1794.67|1793.17|0
1595307600000|2020-07-21 05:00:00|1797.58|1796.08|1803.81|1802.31|1805.16|1803.66|1795.92|1794.42|0
1595311200000|2020-07-21 06:00:00|1803.68|1802.18|1800.4|1798.9|1806.29|1804.79|1799.07|1797.67|77
1595314800000|2020-07-21 07:00:00|1800.38|1798.88|1787.94|1787.44|1800.84|1799.34|1785.25|1784.75|23346
1595318400000|2020-07-21 08:00:00|1787.81|1787.31|1792.81|1792.31|1795.06|1794.56|1786.19|1785.69|9413
1595322000000|2020-07-21 09:00:00|1792.94|1792.44|1789.81|1789.31|1795.19|1794.69|1789.19|1788.69|8115
1595325600000|2020-07-21 10:00:00|1789.69|1789.19|1791.94|1791.44|1793.69|1793.19|1788.19|1787.69|9959
1595329200000|2020-07-21 11:00:00|1792.06|1791.56|1790.5|1790|1792.69|1792.19|1787.62|1787.12|7270
1595332800000|2020-07-21 12:00:00|1790.75|1790.25|1790.75|1790.25|1791.5|1791|1787.75|1787.25|6598
1595336400000|2020-07-21 13:00:00|1790.5|1790|1783.5|1783|1791.87|1791.37|1783|1782.5|9053
1595340000000|2020-07-21 14:00:00|1783.62|1783.12|1778.79|1778.29|1784.75|1784.25|1773.29|1772.79|16416
1595343600000|2020-07-21 15:00:00|1778.66|1778.16|1772.38|1770.88|1779.54|1779.04|1772.36|1770.88|8509
1595347200000|2020-07-21 16:00:00|1772.39|1770.89|1774.81|1773.31|1774.81|1773.31|1770.61|1769.11|0
1595350800000|2020-07-21 17:00:00|1774.8|1773.3|1774.74|1773.24|1776.08|1774.58|1773.44|1771.94|0
1595354400000|2020-07-21 18:00:00|1774.76|1773.26|1775.12|1773.62|1776.46|1774.96|1774.2|1772.7|0
1595358000000|2020-07-21 19:00:00|1775.1|1773.6|1768.89|1767.39|1775.63|1774.13|1765.58|1764.08|0
1595361600000|2020-07-21 20:00:00|1768.84|1767.34|1769.56|1768.06|1771.55|1770.05|1768.84|1767.34|0
1595365200000|2020-07-21 21:00:00|1769.65|1768.15|1769.35|1767.85|1769.72|1768.22|1768.83|1767.33|0
1595368800000|2020-07-21 22:00:00|1769.39|1767.89|1773.72|1772.22|1774.4|1772.9|1769.22|1767.72|0
1595372400000|2020-07-21 23:00:00|1773.73|1772.23|1773.25|1771.75|1774.19|1772.69|1771.68|1770.18|0
1595376000000|2020-07-22 00:00:00|1773.28|1771.78|1773.36|1771.86|1777.54|1776.04|1771.9|1770.4|0
1595379600000|2020-07-22 01:00:00|1773.37|1771.87|1774.73|1773.23|1776.59|1775.09|1772.87|1771.37|0
1595383200000|2020-07-22 02:00:00|1774.75|1773.25|1779.68|1778.18|1780.13|1778.63|1774.2|1772.7|0
1595386800000|2020-07-22 03:00:00|1779.7|1778.2|1778.16|1776.66|1781.15|1779.65|1778.12|1776.62|0
1595390400000|2020-07-22 04:00:00|1778.17|1776.67|1772.49|1770.99|1778.2|1776.7|1771.92|1770.42|0
1595394000000|2020-07-22 05:00:00|1772.48|1770.98|1773.07|1771.57|1774.38|1772.88|1770.87|1769.37|0
1595397600000|2020-07-22 06:00:00|1773.09|1771.59|1775.8|1774.3|1776.32|1774.82|1771.32|1769.82|32
1595401200000|2020-07-22 07:00:00|1775.95|1774.45|1769.18|1768.68|1779.16|1778.66|1766.81|1766.31|16589
1595404800000|2020-07-22 08:00:00|1769.06|1768.56|1769.56|1769.06|1774.06|1773.56|1767.31|1766.81|5854
1595408400000|2020-07-22 09:00:00|1769.43|1768.93|1771.06|1770.56|1772.81|1772.31|1765.31|1764.81|7129
1595412000000|2020-07-22 10:00:00|1771.18|1770.68|1769.56|1769.06|1771.31|1770.81|1766.31|1765.81|5350
1595415600000|2020-07-22 11:00:00|1769.68|1769.18|1773.41|1772.91|1775.41|1774.91|1769.56|1769.06|4146
1595419200000|2020-07-22 12:00:00|1773.28|1772.78|1772.66|1772.16|1774.66|1774.16|1770.41|1769.91|9774
1595422800000|2020-07-22 13:00:00|1772.41|1771.91|1779.28|1778.78|1780.53|1780.03|1771.66|1771.16|8216
1595426400000|2020-07-22 14:00:00|1779.16|1778.66|1777.92|1777.42|1782.55|1782.05|1777.3|1776.8|9893
1595430000000|2020-07-22 15:00:00|1778.05|1777.55|1791.81|1790.31|1791.81|1790.35|1776.55|1776.05|7825
1595433600000|2020-07-22 16:00:00|1791.83|1790.33|1789.3|1787.8|1794.5|1793|1788.08|1786.58|0
1595437200000|2020-07-22 17:00:00|1789.29|1787.79|1786.27|1784.77|1791.07|1789.57|1786.25|1784.75|0
1595440800000|2020-07-22 18:00:00|1786.25|1784.75|1790.72|1789.22|1791.77|1790.27|1786.25|1784.75|0
1595444400000|2020-07-22 19:00:00|1790.73|1789.23|1793.03|1791.53|1795.01|1793.51|1790.34|1788.84|0
1595448000000|2020-07-22 20:00:00|1792.98|1791.48|1790.8|1789.3|1794.3|1792.8|1789.52|1788.02|0
1595451600000|2020-07-22 21:00:00|1790.75|1789.25|1790.72|1789.22|1791.15|1789.65|1790.5|1789|0
1595455200000|2020-07-22 22:00:00|1790.83|1789.33|1790.33|1788.83|1792.51|1791.01|1788.95|1787.45|0
1595458800000|2020-07-22 23:00:00|1790.34|1788.84|1787.43|1785.93|1790.91|1789.41|1786.96|1785.46|0
1595462400000|2020-07-23 00:00:00|1787.46|1785.96|1788.87|1787.37|1790.93|1789.43|1786.42|1784.92|0
1595466000000|2020-07-23 01:00:00|1788.88|1787.38|1793.27|1791.77|1794.52|1793.02|1787.32|1785.82|0
1595469600000|2020-07-23 02:00:00|1793.34|1791.84|1788.17|1786.67|1793.51|1792.01|1785.92|1784.42|0
1595473200000|2020-07-23 03:00:00|1788.1|1786.6|1790.83|1789.33|1791.86|1790.36|1787.92|1786.42|0
1595476800000|2020-07-23 04:00:00|1790.85|1789.35|1791.79|1790.29|1793.32|1791.82|1788.83|1787.33|0
1595480400000|2020-07-23 05:00:00|1791.8|1790.3|1791.59|1790.09|1793.25|1791.75|1791.01|1789.51|0
1595484000000|2020-07-23 06:00:00|1791.72|1790.22|1793.05|1791.55|1795.99|1794.49|1790.87|1789.47|355
1595487600000|2020-07-23 07:00:00|1793.18|1791.68|1789.74|1789.24|1793.53|1792.03|1781.3|1780.8|11011
1595491200000|2020-07-23 08:00:00|1789.86|1789.36|1786.74|1786.24|1793.49|1792.99|1785.86|1785.36|6951
1595494800000|2020-07-23 09:00:00|1786.99|1786.49|1788.49|1787.99|1789.99|1789.49|1785.49|1784.99|3415
1595498400000|2020-07-23 10:00:00|1788.61|1788.11|1790.49|1789.99|1793.49|1792.99|1788.49|1787.99|7249
1595502000000|2020-07-23 11:00:00|1790.61|1790.11|1792.47|1791.97|1793.22|1792.72|1787.97|1787.47|3645
1595505600000|2020-07-23 12:00:00|1792.34|1791.84|1784.22|1783.72|1792.72|1792.22|1782.97|1782.47|7659
1595509200000|2020-07-23 13:00:00|1784.09|1783.59|1781.97|1781.47|1786.47|1785.97|1780.22|1779.72|5783
1595512800000|2020-07-23 14:00:00|1781.84|1781.34|1779.08|1778.58|1782.72|1782.22|1775.83|1775.33|8161
1595516400000|2020-07-23 15:00:00|1779.33|1778.83|1781.56|1780.06|1785.04|1783.54|1778.58|1778.08|4517
1595520000000|2020-07-23 16:00:00|1781.54|1780.04|1774.57|1773.07|1781.56|1780.06|1774.53|1773.03|0
1595523600000|2020-07-23 17:00:00|1774.55|1773.05|1769.57|1768.07|1777.52|1776.02|1767.82|1766.32|0
1595527200000|2020-07-23 18:00:00|1769.56|1768.06|1766.27|1764.77|1770.01|1768.51|1762.5|1761|0
1595530800000|2020-07-23 19:00:00|1766.29|1764.79|1768.24|1766.74|1768.67|1767.17|1762.74|1761.24|0
1595534400000|2020-07-23 20:00:00|1768.22|1766.72|1769.18|1767.68|1769.44|1767.94|1763.5|1762|0
1595538000000|2020-07-23 21:00:00|1769.13|1767.63|1768.88|1767.38|1769.31|1767.81|1768.45|1766.95|0
1595541600000|2020-07-23 22:00:00|1768.95|1767.45|1772.41|1770.91|1772.56|1771.06|1768.95|1767.45|0
1595545200000|2020-07-23 23:00:00|1772.46|1770.96|1771.2|1769.7|1772.56|1771.06|1769.56|1768.06|0
1595548800000|2020-07-24 00:00:00|1771.23|1769.73|1774.54|1773.04|1774.56|1773.06|1769.42|1767.92|0
1595552400000|2020-07-24 01:00:00|1774.61|1773.11|1771.49|1769.99|1774.61|1773.11|1769.85|1768.35|0
1595556000000|2020-07-24 02:00:00|1771.48|1769.98|1769.9|1768.4|1771.49|1769.99|1768.34|1766.84|0
1595559600000|2020-07-24 03:00:00|1769.89|1768.39|1762.9|1761.4|1769.9|1768.4|1760.8|1759.3|0
1595563200000|2020-07-24 04:00:00|1762.91|1761.41|1762.94|1761.44|1765.53|1764.03|1760.78|1759.28|0
1595566800000|2020-07-24 05:00:00|1762.92|1761.42|1761.37|1759.87|1763.51|1762.01|1759.73|1758.23|0
1595570400000|2020-07-24 06:00:00|1761.38|1759.88|1757.67|1756.17|1766.12|1764.62|1757.66|1756.16|276
1595574000000|2020-07-24 07:00:00|1757.69|1756.19|1741.23|1740.73|1759.95|1759.45|1739.98|1739.48|23136
1595577600000|2020-07-24 08:00:00|1741.35|1740.85|1750.23|1749.73|1750.23|1749.73|1741.23|1740.73|11450
1595581200000|2020-07-24 09:00:00|1750.1|1749.6|1759.35|1758.85|1760.73|1760.23|1749.98|1749.48|6296
1595584800000|2020-07-24 10:00:00|1759.48|1758.98|1757.23|1756.73|1762.23|1761.73|1756.1|1755.6|7624
1595588400000|2020-07-24 11:00:00|1757.48|1756.98|1755.25|1754.75|1759.73|1759.23|1753.38|1752.88|3585
1595592000000|2020-07-24 12:00:00|1755.38|1754.88|1749.75|1749.25|1755.63|1755.13|1749.38|1748.88|5062
1595595600000|2020-07-24 13:00:00|1749.63|1749.13|1747.5|1747|1750.38|1749.88|1745|1744.5|8503
1595599200000|2020-07-24 14:00:00|1747.38|1746.88|1751.18|1750.68|1752.18|1751.68|1745.8|1745.3|8989
1595602800000|2020-07-24 15:00:00|1750.93|1750.43|1751.93|1750.43|1752.75|1751.43|1748.18|1747.41|7966
1595606400000|2020-07-24 16:00:00|1751.94|1750.44|1748.26|1746.76|1752.44|1750.94|1747.64|1746.14|0
1595610000000|2020-07-24 17:00:00|1748.2|1746.7|1750.23|1748.73|1750.34|1748.84|1743.82|1742.32|0
1595613600000|2020-07-24 18:00:00|1750.25|1748.75|1750.98|1749.48|1753.19|1751.69|1749.69|1748.19|0
1595617200000|2020-07-24 19:00:00|1750.97|1749.47|1750.73|1749.23|1752.81|1751.31|1746.41|1744.91|0
1595620800000|2020-07-24 20:00:00|1750.64|1749.14|1747.58|1746.08|1751.58|1750.08|1747.21|1745.71|0
1595800800000|2020-07-26 22:00:00|1752.47|1750.97|1747.95|1746.45|1752.9|1751.4|1747.11|1745.61|0
1595804400000|2020-07-26 23:00:00|1747.98|1746.48|1749.41|1747.91|1751.14|1749.64|1744.19|1742.69|0
1595808000000|2020-07-27 00:00:00|1749.43|1747.93|1756.46|1754.96|1760.33|1758.83|1748.72|1747.22|0
1595811600000|2020-07-27 01:00:00|1756.93|1755.43|1757.68|1756.18|1759.65|1758.15|1755.86|1754.36|0
1595815200000|2020-07-27 02:00:00|1757.7|1756.2|1759.29|1757.79|1761.07|1759.57|1755.06|1753.56|0
1595818800000|2020-07-27 03:00:00|1759.3|1757.8|1757.73|1756.23|1760.33|1758.83|1756.19|1754.69|0
1595822400000|2020-07-27 04:00:00|1757.74|1756.24|1756.22|1754.72|1759.02|1757.52|1756.22|1754.72|0
1595826000000|2020-07-27 05:00:00|1756.2|1754.7|1755.02|1753.52|1757.66|1756.16|1754.14|1752.64|0
1595829600000|2020-07-27 06:00:00|1755.03|1753.53|1750.14|1748.64|1756.61|1755.11|1750.14|1748.64|97
1595833200000|2020-07-27 07:00:00|1750.13|1748.63|1756.53|1756.03|1756.78|1756.28|1745.93|1745.43|16849
1595836800000|2020-07-27 08:00:00|1756.78|1756.28|1757.28|1756.78|1761.15|1760.65|1755.15|1754.65|6073
1595840400000|2020-07-27 09:00:00|1757.53|1757.03|1759.15|1758.65|1762.03|1761.53|1756.03|1755.53|3738
1595844000000|2020-07-27 10:00:00|1759.28|1758.78|1756.9|1756.4|1760.03|1759.53|1756.28|1755.78|2546
1595847600000|2020-07-27 11:00:00|1756.03|1755.53|1756.5|1756|1757.62|1757.12|1753.28|1752.78|2804
1595851200000|2020-07-27 12:00:00|1756.25|1755.75|1754.25|1753.75|1756.62|1756.12|1751.25|1750.75|4060
1595854800000|2020-07-27 13:00:00|1754|1753.5|1754.12|1753.62|1756.75|1756.25|1752.75|1752.25|5140
1595858400000|2020-07-27 14:00:00|1754.25|1753.75|1760.81|1760.31|1762.31|1761.81|1754|1753.5|6139
1595862000000|2020-07-27 15:00:00|1760.68|1760.18|1760.15|1758.65|1764.57|1763.31|1759.13|1757.73|7404
1595865600000|2020-07-27 16:00:00|1760.16|1758.66|1760.99|1759.49|1761.04|1759.54|1757.74|1756.24|0
1595869200000|2020-07-27 17:00:00|1761|1759.5|1761.44|1759.94|1761.69|1760.19|1760.47|1758.97|0
1595872800000|2020-07-27 18:00:00|1761.46|1759.96|1759.9|1758.4|1763|1761.5|1759.3|1757.8|0
1595876400000|2020-07-27 19:00:00|1759.88|1758.38|1763.81|1762.31|1766.54|1765.04|1759.88|1758.38|0
1595880000000|2020-07-27 20:00:00|1763.79|1762.29|1764.78|1763.28|1765.26|1763.76|1762.7|1761.2|0
1595883600000|2020-07-27 21:00:00|1764.8|1763.3|1765.62|1764.12|1765.71|1764.21|1764.62|1763.12|0
1595887200000|2020-07-27 22:00:00|1765.65|1764.15|1764.43|1762.93|1766.99|1765.49|1763.9|1762.4|0
1595890800000|2020-07-27 23:00:00|1764.45|1762.95|1764.79|1763.29|1765.66|1764.16|1762.61|1761.11|0
1595894400000|2020-07-28 00:00:00|1764.82|1763.32|1768.71|1767.21|1768.75|1767.25|1763.14|1761.64|0
1595898000000|2020-07-28 01:00:00|1768.73|1767.23|1769.19|1767.69|1773.03|1771.53|1768.7|1767.2|0
1595901600000|2020-07-28 02:00:00|1769.2|1767.7|1767.8|1766.3|1770.28|1768.78|1767.77|1766.27|0
1595905200000|2020-07-28 03:00:00|1767.82|1766.32|1761.72|1760.22|1768.05|1766.55|1759.66|1758.16|0
1595908800000|2020-07-28 04:00:00|1761.73|1760.23|1764.23|1762.73|1765.29|1763.79|1759.66|1758.16|0
1595912400000|2020-07-28 05:00:00|1764.09|1762.59|1763.7|1762.2|1764.23|1762.73|1761.18|1759.68|0
1595916000000|2020-07-28 06:00:00|1763.71|1762.21|1764.02|1762.52|1767.63|1766.23|1761.77|1760.27|70
1595919600000|2020-07-28 07:00:00|1764|1762.5|1756.56|1756.06|1764.81|1764.31|1755.06|1754.56|12825
1595923200000|2020-07-28 08:00:00|1756.81|1756.31|1758.31|1757.81|1760.81|1760.31|1756.31|1755.81|5781
1595926800000|2020-07-28 09:00:00|1758.06|1757.56|1751.06|1750.56|1758.31|1757.81|1749.81|1749.31|6937
1595930400000|2020-07-28 10:00:00|1750.93|1750.43|1751.21|1750.71|1751.46|1750.96|1744.56|1744.06|6769
1595934000000|2020-07-28 11:00:00|1751.08|1750.58|1748.88|1748.38|1751.21|1750.71|1747.33|1746.83|4226
1595937600000|2020-07-28 12:00:00|1748.76|1748.26|1749.13|1748.63|1749.76|1749.26|1746.63|1746.13|4616
1595941200000|2020-07-28 13:00:00|1749.26|1748.76|1751.01|1750.51|1753.38|1752.88|1748.13|1747.63|8640
1595944800000|2020-07-28 14:00:00|1751.13|1750.63|1752.33|1751.83|1753.58|1753.08|1750.26|1749.76|12039
1595948400000|2020-07-28 15:00:00|1752.2|1751.7|1756.25|1754.75|1757.9|1756.4|1749.58|1749.08|8192
1595952000000|2020-07-28 16:00:00|1756.38|1754.88|1758.86|1757.36|1758.92|1757.42|1754.64|1753.14|0
1595955600000|2020-07-28 17:00:00|1758.93|1757.43|1760.06|1758.56|1760.62|1759.12|1757.79|1756.29|0
1595959200000|2020-07-28 18:00:00|1760.07|1758.57|1758.77|1757.27|1760.49|1758.99|1758.29|1756.79|0
1595962800000|2020-07-28 19:00:00|1758.78|1757.28|1750.98|1749.48|1758.82|1757.32|1749.68|1748.18|0
1595966400000|2020-07-28 20:00:00|1750.96|1749.46|1753.45|1751.95|1754.55|1753.05|1750.44|1748.94|0
1595970000000|2020-07-28 21:00:00|1753.36|1751.86|1753.85|1752.35|1753.85|1752.35|1753.17|1751.67|0
1595973600000|2020-07-28 22:00:00|1753.94|1752.44|1755.49|1753.99|1756.45|1754.95|1753.94|1752.44|0
1595977200000|2020-07-28 23:00:00|1755.5|1754|1755.88|1754.38|1755.99|1754.49|1753.4|1751.9|0
1595980800000|2020-07-29 00:00:00|1755.86|1754.36|1754.37|1752.87|1756.79|1755.29|1752.78|1751.28|0
1595984400000|2020-07-29 01:00:00|1754.5|1753|1751.22|1749.72|1754.89|1753.39|1748.18|1746.68|0
1595988000000|2020-07-29 02:00:00|1751.2|1749.7|1751.02|1749.52|1753.08|1751.58|1750.04|1748.54|0
1595991600000|2020-07-29 03:00:00|1750.95|1749.45|1751.04|1749.54|1753.56|1752.06|1748.97|1747.47|0
1595995200000|2020-07-29 04:00:00|1751.05|1749.55|1747.55|1746.05|1751.53|1750.03|1746.52|1745.02|0
1595998800000|2020-07-29 05:00:00|1747.53|1746.03|1750.5|1749|1750.97|1749.47|1746.49|1744.99|0
1596002400000|2020-07-29 06:00:00|1750.52|1749.02|1754.85|1753.35|1755.33|1753.83|1750.47|1748.97|116
1596006000000|2020-07-29 07:00:00|1754.87|1753.37|1758.63|1758.13|1763.08|1762.58|1750.83|1750.33|10687
1596009600000|2020-07-29 08:00:00|1758.75|1758.25|1759.63|1759.13|1760.63|1760.13|1755.38|1754.88|4024
1596013200000|2020-07-29 09:00:00|1759.75|1759.25|1755.63|1755.13|1760.13|1759.63|1755.38|1754.88|2314
1596016800000|2020-07-29 10:00:00|1755.75|1755.25|1754.88|1754.38|1758.38|1757.88|1754.63|1754.13|1928
1596020400000|2020-07-29 11:00:00|1755|1754.5|1758.13|1757.63|1758.26|1757.76|1754.88|1754.38|1744
1596024000000|2020-07-29 12:00:00|1758.26|1757.76|1755.88|1755.38|1760.76|1760.26|1755.51|1755.01|3299
1596027600000|2020-07-29 13:00:00|1755.76|1755.26|1754.26|1753.76|1756.51|1756.01|1752.76|1752.26|5743
1596031200000|2020-07-29 14:00:00|1754.13|1753.63|1759.1|1758.6|1760.1|1759.6|1753.76|1753.26|5461
1596034800000|2020-07-29 15:00:00|1759.22|1758.72|1761.33|1759.83|1764.05|1762.65|1757.6|1757.1|5948
1596038400000|2020-07-29 16:00:00|1761.19|1759.69|1761.7|1760.2|1762.29|1760.79|1758.98|1757.48|2850
1596042000000|2020-07-29 17:00:00|1761.72|1760.22|1761.29|1759.79|1762.89|1761.39|1760.67|1759.17|0
1596045600000|2020-07-29 18:00:00|1761.3|1759.8|1764.16|1762.66|1767.2|1765.7|1760.49|1758.99|0
1596049200000|2020-07-29 19:00:00|1764.18|1762.68|1766.17|1764.67|1769.43|1767.93|1761.37|1759.87|0
1596052800000|2020-07-29 20:00:00|1766.14|1764.64|1770.13|1768.63|1770.67|1769.17|1763.69|1762.19|0
1596056400000|2020-07-29 21:00:00|1770.04|1768.54|1769.06|1767.56|1770.35|1768.85|1768.91|1767.41|0
1596060000000|2020-07-29 22:00:00|1769.1|1767.6|1767.46|1765.96|1769.73|1768.23|1767.19|1765.69|0
1596063600000|2020-07-29 23:00:00|1767.44|1765.94|1766.66|1765.16|1768.95|1767.45|1766.23|1764.73|0
1596067200000|2020-07-30 00:00:00|1766.64|1765.14|1765.76|1764.26|1766.92|1765.42|1763.22|1761.72|0
1596070800000|2020-07-30 01:00:00|1765.74|1764.24|1764.67|1763.17|1766.33|1764.83|1763.67|1762.17|0
1596074400000|2020-07-30 02:00:00|1764.69|1763.19|1764.26|1762.76|1765.17|1763.67|1762.64|1761.14|0
1596078000000|2020-07-30 03:00:00|1764.27|1762.77|1764.15|1762.65|1766.22|1764.72|1763.62|1762.12|0
1596081600000|2020-07-30 04:00:00|1764.17|1762.67|1763.04|1761.54|1764.69|1763.19|1762.36|1760.86|0
1596085200000|2020-07-30 05:00:00|1763.02|1761.52|1762.41|1760.91|1763.51|1762.01|1761.31|1759.81|0
1596088800000|2020-07-30 06:00:00|1762.4|1760.9|1758.89|1757.39|1764.85|1763.35|1758.55|1757.15|107
1596092400000|2020-07-30 07:00:00|1758.76|1757.26|1749.5|1749|1759.72|1759.22|1744.35|1743.85|22367
1596096000000|2020-07-30 08:00:00|1749.25|1748.75|1736.5|1736|1752|1751.5|1736.5|1736|12231
1596099600000|2020-07-30 09:00:00|1736.75|1736.25|1741.62|1741.12|1743.25|1742.75|1734.5|1734|15332
1596103200000|2020-07-30 10:00:00|1741.75|1741.25|1732.87|1732.37|1742.75|1742.25|1731|1730.5|8402
1596106800000|2020-07-30 11:00:00|1733|1732.5|1739.33|1738.83|1740|1739.5|1732.25|1731.75|5292
1596110400000|2020-07-30 12:00:00|1739.45|1738.95|1729.41|1728.91|1739.58|1739.08|1729.28|1728.78|5630
1596114000000|2020-07-30 13:00:00|1729.16|1728.66|1719.78|1719.28|1731.16|1730.66|1718.91|1718.41|12966
1596117600000|2020-07-30 14:00:00|1719.66|1719.16|1719.71|1719.21|1722.46|1721.96|1711.71|1711.21|15295
1596121200000|2020-07-30 15:00:00|1719.46|1718.96|1729.32|1727.82|1731.41|1730.01|1718.08|1717.58|15400
1596124800000|2020-07-30 16:00:00|1729.33|1727.83|1734.54|1733.04|1735.62|1734.12|1726.73|1725.23|0
1596128400000|2020-07-30 17:00:00|1734.53|1733.03|1736.73|1735.23|1740.66|1739.16|1733.93|1732.43|0
1596132000000|2020-07-30 18:00:00|1736.74|1735.24|1737.57|1736.07|1738.94|1737.44|1734.02|1732.52|0
1596135600000|2020-07-30 19:00:00|1737.59|1736.09|1738.37|1736.87|1741.1|1739.6|1734.91|1733.41|0
1596139200000|2020-07-30 20:00:00|1738.41|1736.91|1746.51|1745.01|1748.29|1746.79|1737.17|1735.67|0
1596142800000|2020-07-30 21:00:00|1746.47|1744.97|1744.91|1743.41|1746.51|1745.01|1743.83|1742.33|0
1596146400000|2020-07-30 22:00:00|1745.03|1743.53|1743.58|1742.08|1746.88|1745.38|1742.18|1740.68|0
1596150000000|2020-07-30 23:00:00|1743.61|1742.11|1746.43|1744.93|1747.43|1745.93|1743.18|1741.68|0
1596153600000|2020-07-31 00:00:00|1746.39|1744.89|1730.85|1729.35|1747.48|1745.98|1730.29|1728.79|0
1596157200000|2020-07-31 01:00:00|1730.86|1729.36|1738.23|1736.73|1739.71|1738.21|1730.29|1728.79|0
1596160800000|2020-07-31 02:00:00|1738.22|1736.72|1725.24|1723.74|1738.23|1736.73|1724.42|1722.92|0
1596164400000|2020-07-31 03:00:00|1725.26|1723.76|1726.99|1725.49|1729.91|1728.41|1724.16|1722.66|0
1596168000000|2020-07-31 04:00:00|1727|1725.5|1726.57|1725.07|1729.54|1728.04|1722.4|1720.9|0
1596171600000|2020-07-31 05:00:00|1726.59|1725.09|1722.92|1721.42|1729.49|1727.99|1720.03|1718.53|0
1596175200000|2020-07-31 06:00:00|1722.95|1721.45|1730.24|1728.74|1734.16|1732.76|1722.95|1721.45|190
1596178800000|2020-07-31 07:00:00|1730.22|1728.72|1729.46|1728.96|1734.21|1733.71|1718.21|1717.71|28777
1596182400000|2020-07-31 08:00:00|1729.33|1728.83|1735.06|1734.56|1739.69|1739.19|1727.69|1727.19|11225
1596186000000|2020-07-31 09:00:00|1734.94|1734.44|1725.56|1725.06|1735.44|1734.94|1725.19|1724.69|7471
1596189600000|2020-07-31 10:00:00|1725.44|1724.94|1723.69|1723.19|1729.06|1728.56|1723.44|1722.94|5512
1596193200000|2020-07-31 11:00:00|1723.81|1723.31|1728.72|1728.22|1729.94|1729.44|1723.69|1723.19|3241
1596196800000|2020-07-31 12:00:00|1728.6|1728.1|1728.1|1727.6|1729.35|1728.85|1725.6|1725.1|3877
1596200400000|2020-07-31 13:00:00|1728.22|1727.72|1729.47|1728.97|1732.85|1732.35|1726.1|1725.6|8790
1596204000000|2020-07-31 14:00:00|1729.6|1729.1|1711.04|1710.54|1729.6|1729.1|1708.54|1708.04|16264
1596207600000|2020-07-31 15:00:00|1711.29|1710.79|1700.52|1699.02|1713.73|1712.23|1700.49|1699.02|19640
1596211200000|2020-07-31 16:00:00|1700.45|1698.95|1696.53|1695.03|1702.44|1700.94|1695.2|1693.7|0
1596214800000|2020-07-31 17:00:00|1696.5|1695|1697.88|1696.38|1700.39|1698.89|1695.52|1694.02|0
1596218400000|2020-07-31 18:00:00|1697.85|1696.35|1700.53|1699.03|1700.55|1699.05|1694.79|1693.29|0
1596222000000|2020-07-31 19:00:00|1700.55|1699.05|1711|1709.5|1713.23|1711.73|1699.49|1697.99|0
1596225600000|2020-07-31 20:00:00|1711.02|1709.52|1713.5|1712|1713.77|1712.27|1710.9|1709.4|0
1596405600000|2020-08-02 22:00:00|1711.3|1709.8|1709.92|1708.42|1712.63|1711.13|1708.42|1706.92|0
1596409200000|2020-08-02 23:00:00|1709.96|1708.46|1711.06|1709.56|1711.35|1709.85|1707.52|1706.02|0
1596412800000|2020-08-03 00:00:00|1711.04|1709.54|1713.53|1712.03|1716.88|1715.38|1705.86|1704.36|0
1596416400000|2020-08-03 01:00:00|1713.55|1712.05|1719.8|1718.3|1721.32|1719.82|1712.93|1711.43|0
1596420000000|2020-08-03 02:00:00|1719.81|1718.31|1718.37|1716.87|1719.81|1718.31|1715.43|1713.93|0
1596423600000|2020-08-03 03:00:00|1718.38|1716.88|1717.13|1715.63|1720.36|1718.86|1716.61|1715.11|0
1596427200000|2020-08-03 04:00:00|1717.14|1715.64|1717.2|1715.7|1718.63|1717.13|1716.13|1714.63|0
1596430800000|2020-08-03 05:00:00|1717.19|1715.69|1718.83|1717.33|1721.88|1720.38|1716.44|1714.94|0
1596434400000|2020-08-03 06:00:00|1718.82|1717.32|1712.97|1711.47|1719.79|1718.29|1712.36|1710.96|114
1596438000000|2020-08-03 07:00:00|1712.98|1711.48|1719.29|1718.79|1719.29|1718.79|1701.79|1701.29|20485
1596441600000|2020-08-03 08:00:00|1719.54|1719.04|1719.54|1719.04|1724.66|1724.16|1714.04|1713.54|9892
1596445200000|2020-08-03 09:00:00|1719.79|1719.29|1725.43|1724.93|1725.93|1725.43|1719.54|1719.04|7625
1596448800000|2020-08-03 10:00:00|1725.18|1724.68|1733.43|1732.93|1735.93|1735.43|1724.43|1723.93|6127
1596452400000|2020-08-03 11:00:00|1733.68|1733.18|1740.1|1739.6|1740.1|1739.6|1732.68|1732.18|6836
1596456000000|2020-08-03 12:00:00|1740.35|1739.85|1740.97|1740.47|1742.22|1741.72|1737.85|1737.35|6080
1596459600000|2020-08-03 13:00:00|1741.1|1740.6|1742.6|1742.1|1743.6|1743.1|1737.35|1736.85|9490
1596463200000|2020-08-03 14:00:00|1742.35|1741.85|1746.31|1745.81|1751.81|1751.31|1742.22|1741.72|14531
1596466800000|2020-08-03 15:00:00|1746.18|1745.68|1743.81|1742.31|1748.81|1748.31|1742.26|1740.86|11527
1596470400000|2020-08-03 16:00:00|1743.73|1742.23|1742.99|1741.49|1744.76|1743.26|1741.49|1739.99|0
1596474000000|2020-08-03 17:00:00|1742.97|1741.47|1746.45|1744.95|1746.73|1745.23|1742.02|1740.52|0
1596477600000|2020-08-03 18:00:00|1746.47|1744.97|1745.76|1744.26|1747.27|1745.77|1743.97|1742.47|0
1596481200000|2020-08-03 19:00:00|1745.74|1744.24|1745.5|1744|1746.28|1744.78|1740.67|1739.17|0
1596484800000|2020-08-03 20:00:00|1745.48|1743.98|1746.31|1744.81|1747.13|1745.63|1743.21|1741.71|0
1596488400000|2020-08-03 21:00:00|1746.26|1744.76|1746.15|1744.65|1746.38|1744.88|1745.68|1744.18|0
1596492000000|2020-08-03 22:00:00|1746.24|1744.74|1745.27|1743.77|1747|1745.5|1744.34|1742.84|0
1596495600000|2020-08-03 23:00:00|1745.23|1743.73|1745.57|1744.07|1746.91|1745.41|1744.82|1743.32|0
1596499200000|2020-08-04 00:00:00|1745.59|1744.09|1750.07|1748.57|1751.14|1749.64|1744.01|1742.51|0
1596502800000|2020-08-04 01:00:00|1750.09|1748.59|1746.77|1745.27|1752.37|1750.87|1745.99|1744.49|0
1596506400000|2020-08-04 02:00:00|1746.84|1745.34|1746.96|1745.46|1749.98|1748.48|1745.04|1743.54|0
1596510000000|2020-08-04 03:00:00|1746.97|1745.47|1745.33|1743.83|1747.46|1745.96|1745.29|1743.79|0
1596513600000|2020-08-04 04:00:00|1745.32|1743.82|1748.74|1747.24|1749.95|1748.45|1744.81|1743.31|0
1596517200000|2020-08-04 05:00:00|1748.75|1747.25|1751.23|1749.73|1752.22|1750.72|1747.23|1745.73|0
1596520800000|2020-08-04 06:00:00|1751.37|1749.87|1751.44|1749.94|1752.76|1751.36|1745.89|1744.39|112
1596524400000|2020-08-04 07:00:00|1751.46|1749.96|1734.18|1733.68|1757.81|1757.31|1733.68|1733.18|23314
1596528000000|2020-08-04 08:00:00|1733.93|1733.43|1736.93|1736.43|1741.68|1741.18|1731.93|1731.43|9064
1596531600000|2020-08-04 09:00:00|1736.68|1736.18|1733.8|1733.3|1738.18|1737.68|1732.68|1732.18|6682
1596535200000|2020-08-04 10:00:00|1733.68|1733.18|1735.68|1735.18|1736.43|1735.93|1731.18|1730.68|6076
1596538800000|2020-08-04 11:00:00|1735.55|1735.05|1732.18|1731.68|1737.43|1736.93|1729.3|1728.8|6405
1596542400000|2020-08-04 12:00:00|1732.3|1731.8|1729.98|1729.48|1733.43|1732.93|1726.36|1725.86|6327
1596546000000|2020-08-04 13:00:00|1730.11|1729.61|1739.23|1738.73|1740.86|1740.36|1729.36|1728.86|12091
1596549600000|2020-08-04 14:00:00|1739.11|1738.61|1734.97|1734.47|1740.36|1739.86|1731.97|1731.47|9385
1596553200000|2020-08-04 15:00:00|1735.09|1734.59|1735.45|1733.95|1736.97|1736.47|1730.34|1729.68|6671
1596556800000|2020-08-04 16:00:00|1735.47|1733.97|1733.37|1731.87|1735.96|1734.46|1731.01|1729.51|0
1596560400000|2020-08-04 17:00:00|1733.39|1731.89|1735.01|1733.51|1735.53|1734.03|1731.81|1730.31|0
1596564000000|2020-08-04 18:00:00|1735.03|1733.53|1732.84|1731.34|1736.02|1734.52|1727.89|1726.39|0
1596567600000|2020-08-04 19:00:00|1732.82|1731.32|1737.17|1735.67|1737.57|1736.07|1731.81|1730.31|0
1596571200000|2020-08-04 20:00:00|1737.39|1735.89|1737.1|1735.6|1737.59|1736.09|1735.51|1734.01|0
1596574800000|2020-08-04 21:00:00|1736.87|1735.37|1737.34|1735.84|1737.43|1735.93|1736.52|1735.02|0
1596578400000|2020-08-04 22:00:00|1737.43|1735.93|1737.33|1735.83|1737.7|1736.2|1736.37|1734.87|0
1596582000000|2020-08-04 23:00:00|1737.31|1735.81|1736.91|1735.41|1737.44|1735.94|1736.88|1735.38|0
1596585600000|2020-08-05 00:00:00|1736.88|1735.38|1733.47|1731.97|1737.55|1736.05|1732.19|1730.69|0
1596589200000|2020-08-05 01:00:00|1733.54|1732.04|1732.33|1730.83|1734.79|1733.29|1731.23|1729.73|0
1596592800000|2020-08-05 02:00:00|1732.31|1730.81|1736.64|1735.14|1737.12|1735.62|1731.49|1729.99|0
1596596400000|2020-08-05 03:00:00|1736.62|1735.12|1738.64|1737.14|1739.67|1738.17|1736.14|1734.64|0
1596600000000|2020-08-05 04:00:00|1738.63|1737.13|1736.67|1735.17|1738.68|1737.18|1735.69|1734.19|0
1596603600000|2020-08-05 05:00:00|1736.66|1735.16|1739.22|1737.72|1740.82|1739.32|1735.2|1733.7|0
1596607200000|2020-08-05 06:00:00|1739.21|1737.71|1745.6|1744.1|1745.6|1744.1|1737.76|1736.26|56
1596610800000|2020-08-05 07:00:00|1745.46|1743.96|1747.6|1747.1|1751.72|1751.22|1738.84|1738.34|14549
1596614400000|2020-08-05 08:00:00|1747.72|1747.22|1742.72|1742.22|1748.1|1747.6|1735.85|1735.35|10493
1596618000000|2020-08-05 09:00:00|1742.85|1742.35|1747.6|1747.1|1748.35|1747.85|1741.85|1741.35|5139
1596621600000|2020-08-05 10:00:00|1747.85|1747.35|1745.1|1744.6|1748.6|1748.1|1742.6|1742.1|3956
1596625200000|2020-08-05 11:00:00|1744.85|1744.35|1745.97|1745.47|1745.97|1745.47|1742.35|1741.85|2067
1596628800000|2020-08-05 12:00:00|1745.84|1745.34|1740.59|1740.09|1745.97|1745.47|1740.22|1739.72|3287
1596632400000|2020-08-05 13:00:00|1740.72|1740.22|1743.97|1743.47|1743.97|1743.47|1738.09|1737.59|5936
1596636000000|2020-08-05 14:00:00|1744.09|1743.59|1744.58|1744.08|1746.33|1745.83|1741.83|1741.33|8224
1596639600000|2020-08-05 15:00:00|1744.45|1743.95|1742.84|1741.34|1746.45|1745.95|1742.84|1741.34|6233
1596643200000|2020-08-05 16:00:00|1742.86|1741.36|1744.31|1742.81|1744.79|1743.29|1741.31|1739.81|0
1596646800000|2020-08-05 17:00:00|1744.33|1742.83|1744.57|1743.07|1744.79|1743.29|1741.5|1740|0
1596650400000|2020-08-05 18:00:00|1744.58|1743.08|1742.66|1741.16|1745.17|1743.67|1742.32|1740.82|0
1596654000000|2020-08-05 19:00:00|1742.72|1741.22|1742.15|1740.65|1743.96|1742.46|1739.37|1737.87|0
1596657600000|2020-08-05 20:00:00|1742.09|1740.59|1741.31|1739.81|1742.71|1741.21|1739.74|1738.24|0
1596661200000|2020-08-05 21:00:00|1741.27|1739.77|1741.18|1739.68|1741.36|1739.86|1741.05|1739.55|0
1596664800000|2020-08-05 22:00:00|1741.12|1739.62|1742.65|1741.15|1742.78|1741.28|1739.89|1738.39|0
1596668400000|2020-08-05 23:00:00|1742.67|1741.17|1742.23|1740.73|1743.29|1741.79|1741.74|1740.24|0
1596672000000|2020-08-06 00:00:00|1742.21|1740.71|1749.61|1748.11|1750.11|1748.61|1741.74|1740.24|0
1596675600000|2020-08-06 01:00:00|1749.59|1748.09|1746.11|1744.61|1751.59|1750.09|1746.08|1744.58|0
1596679200000|2020-08-06 02:00:00|1746.12|1744.62|1738.03|1736.53|1746.63|1745.13|1738.03|1736.53|0
1596682800000|2020-08-06 03:00:00|1738.01|1736.51|1739.98|1738.48|1742.55|1741.05|1737.55|1736.05|0
1596686400000|2020-08-06 04:00:00|1739.96|1738.46|1739.48|1737.98|1741.54|1740.04|1737.45|1735.95|0
1596690000000|2020-08-06 05:00:00|1739.44|1737.94|1741.46|1739.96|1742.07|1740.57|1738.98|1737.48|0
1596693600000|2020-08-06 06:00:00|1741.45|1739.95|1744.78|1743.28|1744.98|1743.48|1741.45|1739.95|48
1596697200000|2020-08-06 07:00:00|1744.76|1743.26|1747.06|1746.56|1751.33|1750.83|1734.83|1734.33|18243
1596700800000|2020-08-06 08:00:00|1746.93|1746.43|1740.68|1740.18|1747.06|1746.56|1736.93|1736.43|7712
1596704400000|2020-08-06 09:00:00|1740.56|1740.06|1743.06|1742.56|1743.56|1743.06|1739.56|1739.06|3665
1596708000000|2020-08-06 10:00:00|1742.93|1742.43|1733.06|1732.56|1743.43|1742.93|1731.81|1731.31|5741
1596711600000|2020-08-06 11:00:00|1732.81|1732.31|1732.06|1731.56|1737.31|1736.81|1729.81|1729.31|6528
1596715200000|2020-08-06 12:00:00|1731.93|1731.43|1743.81|1743.31|1744.43|1743.93|1730.56|1730.06|7031
1596718800000|2020-08-06 13:00:00|1743.68|1743.18|1739.56|1739.06|1743.81|1743.31|1735.31|1734.81|7211
1596722400000|2020-08-06 14:00:00|1739.31|1738.81|1736.21|1735.71|1743.46|1742.96|1734.21|1733.71|9969
1596726000000|2020-08-06 15:00:00|1736.46|1735.96|1737.19|1735.69|1741.21|1740.71|1734.58|1734.08|8437
1596729600000|2020-08-06 16:00:00|1737.17|1735.67|1739.97|1738.47|1739.97|1738.47|1736.39|1734.89|0
1596733200000|2020-08-06 17:00:00|1739.96|1738.46|1739.19|1737.69|1740.16|1738.66|1737.47|1735.97|0
1596736800000|2020-08-06 18:00:00|1739.17|1737.67|1744.85|1743.35|1745.34|1743.84|1739.17|1737.67|0
1596740400000|2020-08-06 19:00:00|1744.87|1743.37|1744.36|1742.86|1746.79|1745.29|1742.31|1740.81|0
1596744000000|2020-08-06 20:00:00|1744.67|1743.17|1745.09|1743.59|1745.92|1744.42|1744.29|1742.79|0
1596747600000|2020-08-06 21:00:00|1745.05|1743.55|1744.62|1743.12|1745.14|1743.64|1744.48|1742.98|0
1596751200000|2020-08-06 22:00:00|1744.55|1743.05|1743.81|1742.31|1745.06|1743.56|1743.24|1741.74|0
1596754800000|2020-08-06 23:00:00|1743.83|1742.33|1743.45|1741.95|1744.24|1742.74|1743.07|1741.57|0
1596758400000|2020-08-07 00:00:00|1743.43|1741.93|1741.77|1740.27|1745.29|1743.79|1738.65|1737.15|0
1596762000000|2020-08-07 01:00:00|1741.79|1740.29|1740.66|1739.16|1742.3|1740.8|1737.74|1736.24|0
1596765600000|2020-08-07 02:00:00|1740.67|1739.17|1734.56|1733.06|1741.12|1739.62|1731.95|1730.45|0
1596769200000|2020-08-07 03:00:00|1734.57|1733.07|1731.88|1730.38|1735.19|1733.69|1729.06|1727.56|0
1596772800000|2020-08-07 04:00:00|1731.89|1730.39|1734.89|1733.39|1735.48|1733.98|1730.35|1728.85|0
1596776400000|2020-08-07 05:00:00|1734.91|1733.41|1736.64|1735.14|1739.06|1737.56|1731.95|1730.45|0
1596780000000|2020-08-07 06:00:00|1736.68|1735.18|1734.51|1733.01|1739.41|1738.01|1734.45|1732.95|59
1596783600000|2020-08-07 07:00:00|1734.49|1732.99|1743.23|1742.73|1743.96|1743.46|1732.71|1732.21|12225
1596787200000|2020-08-07 08:00:00|1743.35|1742.85|1736.85|1736.35|1745.35|1744.85|1735.1|1734.6|6039
1596790800000|2020-08-07 09:00:00|1736.98|1736.48|1734.35|1733.85|1736.98|1736.48|1729.73|1729.23|5207
1596794400000|2020-08-07 10:00:00|1734.23|1733.73|1738.23|1737.73|1738.48|1737.98|1733.48|1732.98|3458
1596798000000|2020-08-07 11:00:00|1738.48|1737.98|1738.27|1737.77|1739.98|1739.48|1737.52|1737.02|2419
1596801600000|2020-08-07 12:00:00|1738.14|1737.64|1740.27|1739.77|1746.27|1745.77|1737.52|1737.02|8484
1596805200000|2020-08-07 13:00:00|1740.02|1739.52|1742.77|1742.27|1744.77|1744.27|1737.77|1737.27|9327
1596808800000|2020-08-07 14:00:00|1743.02|1742.52|1744.5|1744|1747|1746.5|1740.25|1739.75|9838
1596812400000|2020-08-07 15:00:00|1744.62|1744.12|1744.37|1742.87|1746.32|1745.12|1740.01|1738.51|5292
1596816000000|2020-08-07 16:00:00|1744.35|1742.85|1745.17|1743.67|1748.62|1747.12|1744.23|1742.73|0
1596819600000|2020-08-07 17:00:00|1745.19|1743.69|1741.56|1740.06|1746.57|1745.07|1740.8|1739.3|0
1596823200000|2020-08-07 18:00:00|1741.58|1740.08|1743.31|1741.81|1743.83|1742.33|1739.37|1737.87|0
1596826800000|2020-08-07 19:00:00|1743.3|1741.8|1749.76|1748.26|1751.45|1749.95|1742.08|1740.58|0
1596830400000|2020-08-07 20:00:00|1749.8|1748.3|1750.55|1749.05|1750.77|1749.27|1748.18|1746.68|0
1596834000000|2020-08-07 21:00:00|1750.25|1748.75|1750.25|1748.75|1750.25|1748.75|1750.25|1748.75|0
1597010400000|2020-08-09 22:00:00|1746.72|1745.22|1745.5|1744|1749.23|1747.73|1744.19|1742.69|0
1597014000000|2020-08-09 23:00:00|1745.52|1744.02|1747.53|1746.03|1747.95|1746.45|1745.26|1743.76|0
1597017600000|2020-08-10 00:00:00|1747.54|1746.04|1749.14|1747.64|1751.21|1749.71|1747.04|1745.54|0
1597021200000|2020-08-10 01:00:00|1749.11|1747.61|1748.72|1747.22|1749.82|1748.32|1746.93|1745.43|0
1597024800000|2020-08-10 02:00:00|1748.73|1747.23|1751.91|1750.41|1752.41|1750.91|1748.2|1746.7|0
1597028400000|2020-08-10 03:00:00|1751.92|1750.42|1753.3|1751.8|1753.8|1752.3|1751.36|1749.86|0
1597032000000|2020-08-10 04:00:00|1753.31|1751.81|1754.44|1752.94|1754.94|1753.44|1752.82|1751.32|0
1597035600000|2020-08-10 05:00:00|1754.46|1752.96|1756.29|1754.79|1757.5|1756|1754.44|1752.94|0
1597039200000|2020-08-10 06:00:00|1756.35|1754.85|1751.45|1749.95|1756.52|1755.02|1750.98|1749.48|80
1597042800000|2020-08-10 07:00:00|1751.47|1749.97|1752.73|1752.23|1756|1755.5|1745|1744.5|13429
1597046400000|2020-08-10 08:00:00|1752.6|1752.1|1744.98|1744.48|1753.1|1752.6|1739.73|1739.23|14261
1597050000000|2020-08-10 09:00:00|1745.23|1744.73|1747.73|1747.23|1748.85|1748.35|1743.98|1743.48|4964
1597053600000|2020-08-10 10:00:00|1747.85|1747.35|1753.1|1752.6|1753.23|1752.73|1746.48|1745.98|4135
1597057200000|2020-08-10 11:00:00|1752.98|1752.48|1751.65|1751.15|1753.23|1752.73|1749.15|1748.65|2763
1597060800000|2020-08-10 12:00:00|1751.77|1751.27|1750.65|1750.15|1752.65|1752.15|1748.9|1748.4|3540
1597064400000|2020-08-10 13:00:00|1750.77|1750.27|1749.65|1749.15|1753.15|1752.65|1748.27|1747.77|4805
1597068000000|2020-08-10 14:00:00|1749.9|1749.4|1744.72|1744.22|1751.22|1750.72|1744.72|1744.22|7629
1597071600000|2020-08-10 15:00:00|1744.47|1743.97|1750.97|1749.47|1750.97|1749.52|1743.47|1742.97|7471
1597075200000|2020-08-10 16:00:00|1750.98|1749.48|1750.58|1749.08|1751.62|1750.12|1746.85|1745.35|0
1597078800000|2020-08-10 17:00:00|1750.62|1749.12|1752.3|1750.8|1753.53|1752.03|1750.03|1748.53|0
1597082400000|2020-08-10 18:00:00|1752.31|1750.81|1754.33|1752.83|1754.36|1752.86|1751.58|1750.08|0
1597086000000|2020-08-10 19:00:00|1754.32|1752.82|1756.13|1754.63|1756.22|1754.72|1753.22|1751.72|0
1597089600000|2020-08-10 20:00:00|1756.11|1754.61|1755.2|1753.7|1756.6|1755.1|1753.83|1752.33|0
1597093200000|2020-08-10 21:00:00|1755.15|1753.65|1754.42|1752.92|1755.64|1754.14|1754.37|1752.87|0
1597096800000|2020-08-10 22:00:00|1754.22|1752.72|1753.07|1751.57|1754.73|1753.23|1752.7|1751.2|0
1597100400000|2020-08-10 23:00:00|1753.05|1751.55|1754.62|1753.12|1755.31|1753.81|1752.47|1750.97|0
1597104000000|2020-08-11 00:00:00|1754.6|1753.1|1757.04|1755.54|1757.54|1756.04|1752.86|1751.36|0
1597107600000|2020-08-11 01:00:00|1757.03|1755.53|1761.99|1760.49|1762.51|1761.01|1756.48|1754.98|0
1597111200000|2020-08-11 02:00:00|1762.01|1760.51|1761.8|1760.3|1762.75|1761.25|1761.05|1759.55|0
1597114800000|2020-08-11 03:00:00|1761.82|1760.32|1762.33|1760.83|1762.83|1761.33|1761.76|1760.26|0
1597118400000|2020-08-11 04:00:00|1762.31|1760.81|1760.04|1758.54|1763.16|1761.66|1759.71|1758.21|0
1597122000000|2020-08-11 05:00:00|1760.06|1758.56|1762.49|1760.99|1762.63|1761.13|1760.04|1758.54|0
1597125600000|2020-08-11 06:00:00|1762.63|1761.13|1761.29|1759.79|1766.82|1765.32|1758.17|1756.77|79
1597129200000|2020-08-11 07:00:00|1761.14|1759.64|1779.51|1779.01|1779.76|1779.26|1760.47|1759.31|24867
1597132800000|2020-08-11 08:00:00|1779.38|1778.88|1786.76|1786.26|1787.51|1787.01|1775.51|1775.01|12225
1597136400000|2020-08-11 09:00:00|1786.51|1786.01|1786.76|1786.26|1787.51|1787.01|1782.13|1781.63|10295
1597140000000|2020-08-11 10:00:00|1786.63|1786.13|1787.26|1786.76|1790.26|1789.76|1786.01|1785.51|8167
1597143600000|2020-08-11 11:00:00|1787.38|1786.88|1784.21|1783.71|1788.51|1788.01|1783.96|1783.46|5004
1597147200000|2020-08-11 12:00:00|1784.46|1783.96|1787.46|1786.96|1787.96|1787.46|1783.96|1783.46|4634
1597150800000|2020-08-11 13:00:00|1787.58|1787.08|1786.71|1786.21|1793.21|1792.71|1785.46|1784.96|15225
1597154400000|2020-08-11 14:00:00|1786.96|1786.46|1782.83|1782.33|1786.96|1786.46|1781.58|1781.08|17886
1597158000000|2020-08-11 15:00:00|1782.95|1782.45|1787.48|1785.98|1788.03|1786.63|1781.58|1781.08|9421
1597161600000|2020-08-11 16:00:00|1787.81|1786.31|1788.59|1787.09|1789.67|1788.17|1785.68|1784.18|0
1597165200000|2020-08-11 17:00:00|1788.58|1787.08|1790.67|1789.17|1791.09|1789.59|1787.54|1786.04|0
1597168800000|2020-08-11 18:00:00|1790.68|1789.18|1786.63|1785.13|1791.23|1789.73|1784.79|1783.29|0
1597172400000|2020-08-11 19:00:00|1786.64|1785.14|1771.34|1769.84|1786.68|1785.18|1768.96|1767.46|0
1597176000000|2020-08-11 20:00:00|1771.88|1770.38|1776.64|1775.14|1777.46|1775.96|1768.43|1766.93|0
1597179600000|2020-08-11 21:00:00|1776.66|1775.16|1778.17|1776.67|1778.39|1776.89|1776.55|1775.05|0
1597183200000|2020-08-11 22:00:00|1778.48|1776.98|1776.62|1775.12|1778.96|1777.46|1775.06|1773.56|0
1597186800000|2020-08-11 23:00:00|1776.64|1775.14|1776.19|1774.69|1778.02|1776.52|1774.99|1773.49|0
1597190400000|2020-08-12 00:00:00|1776.22|1774.72|1773.78|1772.28|1783.93|1782.43|1772.05|1770.55|0
1597194000000|2020-08-12 01:00:00|1773.71|1772.21|1776.72|1775.22|1778.26|1776.76|1772.99|1771.49|0
1597197600000|2020-08-12 02:00:00|1776.71|1775.21|1776.42|1774.92|1779.13|1777.63|1771.98|1770.48|0
1597201200000|2020-08-12 03:00:00|1776.43|1774.93|1777.74|1776.24|1778.25|1776.75|1775.13|1773.63|0
1597204800000|2020-08-12 04:00:00|1777.73|1776.23|1773.42|1771.92|1779.26|1777.76|1772.79|1771.29|0
1597208400000|2020-08-12 05:00:00|1773.41|1771.91|1777.82|1776.32|1780.12|1778.62|1772.32|1770.82|0
1597212000000|2020-08-12 06:00:00|1777.83|1776.33|1782.88|1781.38|1784.78|1783.38|1777.4|1775.9|168
1597215600000|2020-08-12 07:00:00|1782.86|1781.36|1788.37|1787.87|1791.33|1790.83|1777.7|1777.2|14698
1597219200000|2020-08-12 08:00:00|1788.49|1787.99|1784.37|1783.87|1789.12|1788.62|1783.12|1782.62|5073
1597222800000|2020-08-12 09:00:00|1784.49|1783.99|1779.87|1779.37|1784.87|1784.37|1779.12|1778.62|5818
1597226400000|2020-08-12 10:00:00|1779.99|1779.49|1778.24|1777.74|1781.12|1780.62|1777.62|1777.12|6743
1597230000000|2020-08-12 11:00:00|1778.37|1777.87|1775.62|1775.12|1778.37|1777.87|1774.75|1774.25|5773
1597233600000|2020-08-12 12:00:00|1775.75|1775.25|1777.25|1776.75|1778.75|1778.25|1773|1772.5|7400
1597237200000|2020-08-12 13:00:00|1777|1776.5|1779|1778.5|1779.25|1778.75|1772.75|1772.25|10966
1597240800000|2020-08-12 14:00:00|1779.25|1778.75|1789.8|1789.3|1791.05|1790.55|1778|1777.5|18572
1597244400000|2020-08-12 15:00:00|1789.92|1789.42|1783.72|1782.22|1791.05|1790.55|1782.17|1780.77|12705
1597248000000|2020-08-12 16:00:00|1783.7|1782.2|1783.57|1782.07|1788.57|1787.07|1783.26|1781.76|0
1597251600000|2020-08-12 17:00:00|1783.56|1782.06|1786.22|1784.72|1786.24|1784.74|1780.92|1779.42|0
1597255200000|2020-08-12 18:00:00|1786.2|1784.7|1785.51|1784.01|1786.27|1784.77|1783.88|1782.38|0
1597258800000|2020-08-12 19:00:00|1785.53|1784.03|1784.92|1783.42|1788.1|1786.6|1782.13|1780.63|0
1597262400000|2020-08-12 20:00:00|1784.65|1783.15|1782.13|1780.63|1784.65|1783.15|1781.6|1780.1|0
1597266000000|2020-08-12 21:00:00|1782.11|1780.61|1782.26|1780.76|1782.44|1780.94|1781.85|1780.35|0
1597269600000|2020-08-12 22:00:00|1782.13|1780.63|1783.34|1781.84|1784.02|1782.52|1780.48|1778.98|0
1597273200000|2020-08-12 23:00:00|1783.32|1781.82|1783.83|1782.33|1784.25|1782.75|1782.55|1781.05|0
1597276800000|2020-08-13 00:00:00|1783.81|1782.31|1779.85|1778.35|1786.86|1785.36|1779.32|1777.82|0
1597280400000|2020-08-13 01:00:00|1779.86|1778.36|1781.23|1779.73|1783.55|1782.05|1778.29|1776.79|0
1597284000000|2020-08-13 02:00:00|1781.25|1779.75|1782.7|1781.2|1783.78|1782.28|1779.67|1778.17|0
1597287600000|2020-08-13 03:00:00|1782.69|1781.19|1782.26|1780.76|1782.75|1781.25|1780.66|1779.16|0
1597291200000|2020-08-13 04:00:00|1782.24|1780.74|1783.33|1781.83|1784.8|1783.3|1782.24|1780.74|0
1597294800000|2020-08-13 05:00:00|1783.31|1781.81|1780.28|1778.78|1783.73|1782.23|1780.23|1778.73|0
1597298400000|2020-08-13 06:00:00|1780.26|1778.76|1779.61|1778.11|1782.02|1780.52|1777.05|1775.65|114
1597302000000|2020-08-13 07:00:00|1779.6|1778.1|1791.61|1791.11|1794.99|1794.49|1779.47|1778.1|17273
1597305600000|2020-08-13 08:00:00|1791.74|1791.24|1792.74|1792.24|1794.24|1793.74|1786.74|1786.24|5894
1597309200000|2020-08-13 09:00:00|1792.61|1792.11|1794.74|1794.24|1796.49|1795.99|1792.49|1791.99|5634
1597312800000|2020-08-13 10:00:00|1794.86|1794.36|1789.99|1789.49|1794.99|1794.49|1789.24|1788.74|3382
1597316400000|2020-08-13 11:00:00|1789.86|1789.36|1790.29|1789.79|1791.86|1791.36|1788.74|1788.24|2966
1597320000000|2020-08-13 12:00:00|1790.16|1789.66|1787.79|1787.29|1790.79|1790.29|1786.29|1785.79|4679
1597323600000|2020-08-13 13:00:00|1787.91|1787.41|1789.04|1788.54|1789.41|1788.91|1782.91|1782.41|6815
1597327200000|2020-08-13 14:00:00|1789.16|1788.66|1786.5|1786|1789.29|1788.79|1785.13|1784.63|8589
1597330800000|2020-08-13 15:00:00|1786.63|1786.13|1786.13|1784.63|1791.25|1790|1784.7|1783.3|7426
1597334400000|2020-08-13 16:00:00|1786.14|1784.64|1787.78|1786.28|1788.13|1786.63|1786.11|1784.61|0
1597338000000|2020-08-13 17:00:00|1787.8|1786.3|1784.15|1782.65|1788.35|1786.85|1781.58|1780.08|0
1597341600000|2020-08-13 18:00:00|1784.17|1782.67|1779.02|1777.52|1784.68|1783.18|1776.83|1775.33|0
1597345200000|2020-08-13 19:00:00|1779.04|1777.54|1781.51|1780.01|1784.46|1782.96|1777.96|1776.46|0
1597348800000|2020-08-13 20:00:00|1781.38|1779.88|1782.69|1781.19|1783.43|1781.93|1779.4|1777.9|0
1597352400000|2020-08-13 21:00:00|1782.65|1781.15|1782.4|1780.9|1782.65|1781.15|1782.08|1780.58|0
1597356000000|2020-08-13 22:00:00|1782.37|1780.87|1784.4|1782.9|1784.57|1783.07|1782.33|1780.83|0
1597359600000|2020-08-13 23:00:00|1784.35|1782.85|1786.06|1784.56|1786.73|1785.23|1784.34|1782.84|0
1597363200000|2020-08-14 00:00:00|1786.2|1784.7|1783.05|1781.55|1787.72|1786.22|1782.53|1781.03|0
1597366800000|2020-08-14 01:00:00|1783.07|1781.57|1783.37|1781.87|1785.57|1784.07|1780.55|1779.05|0
1597370400000|2020-08-14 02:00:00|1783.35|1781.85|1784.49|1782.99|1785.6|1784.1|1782.09|1780.59|0
1597374000000|2020-08-14 03:00:00|1784.36|1782.86|1784.94|1783.44|1785.94|1784.44|1782.47|1780.97|0
1597377600000|2020-08-14 04:00:00|1784.92|1783.42|1784.48|1782.98|1786.47|1784.97|1784.48|1782.98|0
1597381200000|2020-08-14 05:00:00|1784.5|1783|1786.16|1784.66|1786.71|1785.21|1783.72|1782.22|0
1597384800000|2020-08-14 06:00:00|1786.14|1784.64|1782.3|1780.8|1788.74|1787.24|1782.3|1780.8|49
1597388400000|2020-08-14 07:00:00|1782.17|1780.67|1767.65|1767.15|1785.5|1785|1765.02|1764.52|17651
1597392000000|2020-08-14 08:00:00|1767.52|1767.02|1750.27|1749.77|1767.65|1767.15|1746.15|1745.65|23036
1597395600000|2020-08-14 09:00:00|1750.4|1749.9|1754.4|1753.9|1755.4|1754.9|1747.4|1746.9|22926
1597399200000|2020-08-14 10:00:00|1754.27|1753.77|1755.4|1754.9|1756.4|1755.9|1749.9|1749.4|13878
1597402800000|2020-08-14 11:00:00|1755.52|1755.02|1756.91|1756.41|1759.91|1759.41|1754.15|1753.65|10900
1597406400000|2020-08-14 12:00:00|1757.03|1756.53|1755.41|1754.91|1760.16|1759.66|1754.66|1754.16|8908
1597410000000|2020-08-14 13:00:00|1755.16|1754.66|1754.41|1753.91|1756.78|1756.28|1752.16|1751.66|15340
1597413600000|2020-08-14 14:00:00|1754.53|1754.03|1752.94|1752.44|1758.19|1757.69|1750.44|1749.94|18098
1597417200000|2020-08-14 15:00:00|1752.81|1752.31|1750.2|1748.7|1756.01|1754.94|1750.01|1748.61|14578
1597420800000|2020-08-14 16:00:00|1750.22|1748.72|1748.74|1747.24|1750.76|1749.26|1748.11|1746.61|0
1597424400000|2020-08-14 17:00:00|1748.73|1747.23|1749.57|1748.07|1750.01|1748.51|1747.73|1746.23|0
1597428000000|2020-08-14 18:00:00|1749.56|1748.06|1745.3|1743.8|1749.66|1748.16|1744.8|1743.3|0
1597431600000|2020-08-14 19:00:00|1745.31|1743.81|1748.77|1747.27|1748.77|1747.27|1742.96|1741.46|0
1597435200000|2020-08-14 20:00:00|1748.79|1747.29|1747.37|1745.87|1749.45|1747.95|1745.53|1744.03|0
1597438800000|2020-08-14 21:00:00|1747.48|1745.98|1747.48|1745.98|1747.48|1745.98|1747.48|1745.98|0
1597615200000|2020-08-16 22:00:00|1749.1|1747.6|1749.57|1748.07|1750.36|1748.86|1748.3|1746.8|0
1597618800000|2020-08-16 23:00:00|1749.58|1748.08|1751.89|1750.39|1752.26|1750.76|1749.19|1747.69|0
1597622400000|2020-08-17 00:00:00|1751.91|1750.41|1749.81|1748.31|1753.22|1751.72|1748.82|1747.32|0
1597626000000|2020-08-17 01:00:00|1749.8|1748.3|1750.44|1748.94|1751.4|1749.9|1748.82|1747.32|0
1597629600000|2020-08-17 02:00:00|1750.45|1748.95|1753.84|1752.34|1754.41|1752.91|1750.42|1748.92|0
1597633200000|2020-08-17 03:00:00|1753.85|1752.35|1753.37|1751.87|1754.51|1753.01|1752.39|1750.89|0
1597636800000|2020-08-17 04:00:00|1753.38|1751.88|1753.11|1751.61|1754.18|1752.68|1750.77|1749.27|0
1597640400000|2020-08-17 05:00:00|1753.13|1751.63|1753.27|1751.77|1755.15|1753.65|1752.7|1751.2|0
1597644000000|2020-08-17 06:00:00|1753.2|1751.7|1751.44|1749.94|1754.83|1753.33|1750.51|1749.11|23
1597647600000|2020-08-17 07:00:00|1751.31|1749.81|1772.73|1772.23|1773.73|1773.23|1748.69|1748.19|24377
1597651200000|2020-08-17 08:00:00|1772.6|1772.1|1771.85|1771.35|1773.85|1773.35|1768.23|1767.73|17546
1597654800000|2020-08-17 09:00:00|1771.73|1771.23|1767.23|1766.73|1773.98|1773.48|1765.73|1765.23|9299
1597658400000|2020-08-17 10:00:00|1767.35|1766.85|1769.48|1768.98|1769.48|1768.98|1766.48|1765.98|6239
1597662000000|2020-08-17 11:00:00|1769.73|1769.23|1768.2|1767.7|1770.07|1769.57|1767.23|1766.73|12153
1597665600000|2020-08-17 12:00:00|1768.32|1767.82|1767.95|1767.45|1770.7|1770.2|1767.95|1767.45|11620
1597669200000|2020-08-17 13:00:00|1768.07|1767.57|1769.7|1769.2|1772.2|1771.7|1767.95|1767.45|15152
1597672800000|2020-08-17 14:00:00|1769.95|1769.45|1770.46|1769.96|1771.21|1770.71|1766.21|1765.71|21572
1597676400000|2020-08-17 15:00:00|1770.71|1770.21|1774.08|1772.58|1775.41|1774.01|1769.71|1769.21|36018
1597680000000|2020-08-17 16:00:00|1774.1|1772.6|1774.05|1772.55|1775.1|1773.6|1772.93|1771.43|0
1597683600000|2020-08-17 17:00:00|1774.1|1772.6|1773.1|1771.6|1774.12|1772.62|1772.59|1771.09|0
1597687200000|2020-08-17 18:00:00|1773.11|1771.61|1772.05|1770.55|1773.62|1772.12|1771.99|1770.49|0
1597690800000|2020-08-17 19:00:00|1772.12|1770.62|1773.68|1772.18|1773.7|1772.2|1770.47|1768.97|0
1597694400000|2020-08-17 20:00:00|1773.66|1772.16|1774.39|1772.89|1775.29|1773.79|1772.43|1770.93|0
1597698000000|2020-08-17 21:00:00|1774.44|1772.94|1774.56|1773.06|1774.56|1773.06|1774.39|1772.89|0
1597701600000|2020-08-17 22:00:00|1774.52|1773.02|1774.25|1772.75|1774.52|1773.02|1773.23|1771.73|0
1597705200000|2020-08-17 23:00:00|1774.28|1772.78|1776.67|1775.17|1777.76|1776.26|1773.64|1772.14|0
1597708800000|2020-08-18 00:00:00|1776.65|1775.15|1773.84|1772.34|1776.8|1775.3|1773.14|1771.64|0
1597712400000|2020-08-18 01:00:00|1773.77|1772.27|1772.23|1770.73|1773.88|1772.38|1770.24|1768.74|0
1597716000000|2020-08-18 02:00:00|1772.24|1770.74|1768.81|1767.31|1772.26|1770.76|1767.79|1766.29|0
1597719600000|2020-08-18 03:00:00|1768.8|1767.3|1770.79|1769.29|1772.29|1770.79|1767.82|1766.32|0
1597723200000|2020-08-18 04:00:00|1770.8|1769.3|1771.24|1769.74|1771.78|1770.28|1769.8|1768.3|0
1597726800000|2020-08-18 05:00:00|1771.22|1769.72|1770.36|1768.86|1772.37|1770.87|1769.32|1767.82|0
1597730400000|2020-08-18 06:00:00|1770.35|1768.85|1769.61|1768.11|1773.41|1772.01|1768.03|1766.63|155
1597734000000|2020-08-18 07:00:00|1769.48|1767.98|1767.9|1767.4|1769.48|1768.15|1755.33|1754.83|41623
1597737600000|2020-08-18 08:00:00|1767.77|1767.27|1773.77|1773.27|1775.4|1774.9|1767.65|1767.15|22669
1597741200000|2020-08-18 09:00:00|1773.65|1773.15|1778.15|1777.65|1781.4|1780.9|1773.4|1772.9|26074
1597744800000|2020-08-18 10:00:00|1778.27|1777.77|1779.65|1779.15|1779.65|1779.15|1775.15|1774.65|14834
1597748400000|2020-08-18 11:00:00|1779.4|1778.9|1774.65|1774.15|1780.65|1780.15|1774.15|1773.65|11916
1597752000000|2020-08-18 12:00:00|1774.52|1774.02|1771.33|1770.83|1774.9|1774.4|1768.58|1768.08|25496
1597755600000|2020-08-18 13:00:00|1771.2|1770.7|1761.83|1761.33|1771.33|1770.83|1760.58|1760.08|24948
1597759200000|2020-08-18 14:00:00|1761.95|1761.45|1760.51|1760.01|1763.58|1763.08|1756.26|1755.76|30318
1597762800000|2020-08-18 15:00:00|1760.26|1759.76|1763.51|1762.01|1764.71|1763.31|1758.26|1757.76|32882
1597766400000|2020-08-18 16:00:00|1763.52|1762.02|1764.3|1762.8|1764.81|1763.31|1761.27|1759.77|0
1597770000000|2020-08-18 17:00:00|1764.28|1762.78|1763.79|1762.29|1765.33|1763.83|1762.24|1760.74|0
1597773600000|2020-08-18 18:00:00|1763.81|1762.31|1764.34|1762.84|1765.5|1764|1763.11|1761.61|0
1597777200000|2020-08-18 19:00:00|1764.32|1762.82|1761.66|1760.16|1765.82|1764.32|1760.88|1759.38|0
1597780800000|2020-08-18 20:00:00|1762.1|1760.6|1763.28|1761.78|1763.42|1761.92|1761.02|1759.52|0
1597784400000|2020-08-18 21:00:00|1763.24|1761.74|1763.05|1761.55|1763.31|1761.81|1762.78|1761.28|0
1597788000000|2020-08-18 22:00:00|1763.07|1761.57|1763.79|1762.29|1764.06|1762.56|1762.46|1760.96|0
1597791600000|2020-08-18 23:00:00|1763.77|1762.27|1763.68|1762.18|1764.51|1763.01|1763.19|1761.69|0
1597795200000|2020-08-19 00:00:00|1763.66|1762.16|1762.99|1761.49|1764.01|1762.51|1761.46|1759.96|0
1597798800000|2020-08-19 01:00:00|1763.08|1761.58|1763.89|1762.39|1767.07|1765.57|1762.61|1761.11|0
1597802400000|2020-08-19 02:00:00|1763.96|1762.46|1765.05|1763.55|1766.03|1764.53|1763.66|1762.16|0
1597806000000|2020-08-19 03:00:00|1765.04|1763.54|1766.18|1764.68|1767.16|1765.66|1765.04|1763.54|0
1597809600000|2020-08-19 04:00:00|1766.2|1764.7|1765.62|1764.12|1766.68|1765.18|1764.62|1763.12|0
1597813200000|2020-08-19 05:00:00|1765.6|1764.1|1765.79|1764.29|1767.41|1765.91|1763.81|1762.31|0
1597816800000|2020-08-19 06:00:00|1765.72|1764.22|1764.17|1762.67|1766.82|1765.32|1763.36|1761.86|105
1597820400000|2020-08-19 07:00:00|1764|1762.5|1772.81|1772.31|1773.81|1773.31|1751.26|1750.76|39808
1597824000000|2020-08-19 08:00:00|1772.68|1772.18|1772.56|1772.06|1773.56|1773.06|1768.06|1767.56|22610
1597827600000|2020-08-19 09:00:00|1772.31|1771.81|1772.31|1771.81|1774.31|1773.81|1771.06|1770.56|14286
1597831200000|2020-08-19 10:00:00|1772.56|1772.06|1772.06|1771.56|1772.81|1772.31|1768.81|1768.31|8512
1597834800000|2020-08-19 11:00:00|1772.18|1771.68|1771.68|1771.18|1772.43|1771.93|1770.06|1769.56|23076
1597838400000|2020-08-19 12:00:00|1771.55|1771.05|1772.68|1772.18|1773.18|1772.68|1768.68|1768.18|17430
1597842000000|2020-08-19 13:00:00|1772.8|1772.3|1774.18|1773.68|1775.93|1775.43|1772.68|1772.18|11609
1597845600000|2020-08-19 14:00:00|1774.3|1773.8|1775.8|1775.3|1776.55|1776.05|1772.93|1772.43|14679
1597849200000|2020-08-19 15:00:00|1776.05|1775.55|1776.42|1774.92|1779.62|1778.22|1775.05|1774.1|9313
1597852800000|2020-08-19 16:00:00|1776.4|1774.9|1770.97|1769.47|1776.4|1774.9|1770.81|1769.31|0
1597856400000|2020-08-19 17:00:00|1770.98|1769.48|1772.06|1770.56|1773.26|1771.76|1770.93|1769.43|0
1597860000000|2020-08-19 18:00:00|1772.07|1770.57|1770.85|1769.35|1773.37|1771.87|1767.74|1766.24|0
1597863600000|2020-08-19 19:00:00|1770.86|1769.36|1767.27|1765.77|1771.99|1770.49|1764.97|1763.47|0
1597867200000|2020-08-19 20:00:00|1767.21|1765.71|1766.64|1765.14|1769.35|1767.85|1766.26|1764.76|0
1597870800000|2020-08-19 21:00:00|1766.61|1765.11|1768.06|1766.56|1768.33|1766.83|1766.31|1764.81|0
1597874400000|2020-08-19 22:00:00|1768.04|1766.54|1767.07|1765.57|1768.13|1766.63|1766.96|1765.46|0
1597878000000|2020-08-19 23:00:00|1767.06|1765.56|1764.16|1762.66|1767.49|1765.99|1763.52|1762.02|0
1597881600000|2020-08-20 00:00:00|1764.18|1762.68|1761.91|1760.41|1764.87|1763.37|1760.58|1759.08|0
1597885200000|2020-08-20 01:00:00|1761.93|1760.43|1755.32|1753.82|1762.18|1760.68|1754.94|1753.44|0
1597888800000|2020-08-20 02:00:00|1755.31|1753.81|1749.61|1748.11|1755.41|1753.91|1747.01|1745.51|0
1597892400000|2020-08-20 03:00:00|1749.63|1748.13|1752.98|1751.48|1753.03|1751.53|1747.76|1746.26|0
1597896000000|2020-08-20 04:00:00|1752.85|1751.35|1752.75|1751.25|1753.8|1752.3|1751.7|1750.2|0
1597899600000|2020-08-20 05:00:00|1752.69|1751.19|1753.73|1752.23|1756.19|1754.69|1751.23|1749.73|0
1597903200000|2020-08-20 06:00:00|1753.6|1752.1|1757.55|1756.05|1759.5|1758.1|1752.68|1751.18|399
1597906800000|2020-08-20 07:00:00|1757.69|1756.19|1750.4|1749.9|1758.54|1757.78|1747.8|1747.3|25273
1597910400000|2020-08-20 08:00:00|1750.28|1749.78|1750.78|1750.28|1752.53|1752.03|1742.78|1742.28|14210
1597914000000|2020-08-20 09:00:00|1750.65|1750.15|1754.28|1753.78|1756.28|1755.78|1748.78|1748.28|42788
1597917600000|2020-08-20 10:00:00|1754.4|1753.9|1760.78|1760.28|1761.53|1761.03|1752.53|1752.03|14763
1597921200000|2020-08-20 11:00:00|1760.9|1760.4|1757.49|1756.99|1762.28|1761.78|1756.61|1756.11|5713
1597924800000|2020-08-20 12:00:00|1757.36|1756.86|1757.24|1756.74|1757.99|1757.49|1754.74|1754.24|5088
1597928400000|2020-08-20 13:00:00|1756.99|1756.49|1753.49|1752.99|1756.99|1756.49|1751.49|1750.99|10079
1597932000000|2020-08-20 14:00:00|1753.61|1753.11|1753.13|1752.63|1756.38|1755.88|1751.24|1750.74|10582
1597935600000|2020-08-20 15:00:00|1752.88|1752.38|1755.63|1754.13|1756.08|1754.68|1748.88|1748.38|8459
1597939200000|2020-08-20 16:00:00|1755.64|1754.14|1755.26|1753.76|1756.97|1755.47|1754.52|1753.02|0
1597942800000|2020-08-20 17:00:00|1755.39|1753.89|1755.85|1754.35|1757.35|1755.85|1754.66|1753.16|0
1597946400000|2020-08-20 18:00:00|1755.83|1754.33|1757.29|1755.79|1758.21|1756.71|1755.79|1754.29|0
1597950000000|2020-08-20 19:00:00|1757.16|1755.66|1756.93|1755.43|1759.82|1758.32|1755.52|1754.02|0
1597953600000|2020-08-20 20:00:00|1757|1755.5|1757.68|1756.18|1758.48|1756.98|1756.03|1754.53|0
1597957200000|2020-08-20 21:00:00|1757.59|1756.09|1757.48|1755.98|1757.7|1756.2|1757.14|1755.64|0
1597960800000|2020-08-20 22:00:00|1757.52|1756.02|1759.39|1757.89|1760.22|1758.72|1757.52|1756.02|0
1597964400000|2020-08-20 23:00:00|1759.4|1757.9|1760.98|1759.48|1761.11|1759.61|1758.96|1757.46|0
1597968000000|2020-08-21 00:00:00|1761|1759.5|1763.85|1762.35|1766.95|1765.45|1761|1759.5|0
1597971600000|2020-08-21 01:00:00|1763.87|1762.37|1758.84|1757.34|1764.85|1763.35|1757.28|1755.78|0
1597975200000|2020-08-21 02:00:00|1758.9|1757.4|1759.82|1758.32|1760.31|1758.81|1757.32|1755.82|0
1597978800000|2020-08-21 03:00:00|1759.89|1758.39|1760.85|1759.35|1762.83|1761.33|1759.89|1758.39|0
1597982400000|2020-08-21 04:00:00|1760.84|1759.34|1761.32|1759.82|1762.57|1761.07|1760.3|1758.8|0
1597986000000|2020-08-21 05:00:00|1761.33|1759.83|1760.69|1759.19|1762.33|1760.83|1759.47|1757.97|0
1597989600000|2020-08-21 06:00:00|1760.42|1758.92|1758.97|1757.47|1760.71|1759.21|1754.83|1753.43|252
1597993200000|2020-08-21 07:00:00|1758.84|1757.34|1757.69|1757.19|1762.88|1762.38|1748.88|1748.38|24379
1597996800000|2020-08-21 08:00:00|1757.56|1757.06|1760.69|1760.19|1761.94|1761.44|1755.94|1755.44|7347
1598000400000|2020-08-21 09:00:00|1760.81|1760.31|1762.94|1762.44|1766.94|1766.44|1759.31|1758.81|10858
1598004000000|2020-08-21 10:00:00|1762.81|1762.31|1756.44|1755.94|1764.44|1763.94|1755.44|1754.94|5106
1598007600000|2020-08-21 11:00:00|1756.31|1755.81|1747.75|1747.25|1757.31|1756.81|1747.62|1747.12|6085
1598011200000|2020-08-21 12:00:00|1747.62|1747.12|1740.75|1740.25|1747.75|1747.25|1740.25|1739.75|10754
1598014800000|2020-08-21 13:00:00|1740.5|1740|1751.75|1751.25|1752.12|1751.62|1738.12|1737.62|12072
1598018400000|2020-08-21 14:00:00|1751.62|1751.12|1753.12|1752.62|1756|1755.5|1749.12|1748.62|10279
1598022000000|2020-08-21 15:00:00|1753|1752.5|1752.1|1750.6|1755.44|1753.94|1750.75|1749.69|10718
1598025600000|2020-08-21 16:00:00|1752.09|1750.59|1753.43|1751.93|1755.55|1754.05|1751.58|1750.08|0
1598029200000|2020-08-21 17:00:00|1753.45|1751.95|1754.64|1753.14|1754.96|1753.46|1752.44|1750.94|0
1598032800000|2020-08-21 18:00:00|1754.66|1753.16|1757.28|1755.78|1758.32|1756.82|1754.06|1752.56|0
1598036400000|2020-08-21 19:00:00|1757.27|1755.77|1760.16|1758.66|1760.32|1758.82|1757|1755.5|0
1598040000000|2020-08-21 20:00:00|1760.14|1758.64|1759.22|1757.72|1761.08|1759.58|1758.9|1757.4|0
1598043600000|2020-08-21 21:00:00|1759.29|1757.79|1759.29|1757.79|1759.29|1757.79|1759.29|1757.79|0
1598220000000|2020-08-23 22:00:00|1762.91|1761.41|1762.46|1760.96|1763.52|1762.02|1760.91|1759.41|0
1598223600000|2020-08-23 23:00:00|1762.49|1760.99|1761.8|1760.3|1763.26|1761.76|1760.83|1759.33|0
1598227200000|2020-08-24 00:00:00|1761.78|1760.28|1760.85|1759.35|1762.44|1760.94|1758.32|1756.82|0
1598230800000|2020-08-24 01:00:00|1760.87|1759.37|1763.25|1761.75|1764.89|1763.39|1758.38|1756.88|0
1598234400000|2020-08-24 02:00:00|1763.39|1761.89|1762.34|1760.84|1764.81|1763.31|1762.34|1760.84|0
1598238000000|2020-08-24 03:00:00|1762.35|1760.85|1761.87|1760.37|1763.84|1762.34|1761.87|1760.37|0
1598241600000|2020-08-24 04:00:00|1762.01|1760.51|1762.83|1761.33|1762.85|1761.35|1759.89|1758.39|0
1598245200000|2020-08-24 05:00:00|1762.85|1761.35|1765.07|1763.57|1765.32|1763.82|1761.86|1760.36|0
1598248800000|2020-08-24 06:00:00|1765.14|1763.64|1766.67|1765.17|1768.74|1767.24|1761.88|1760.48|166
1598252400000|2020-08-24 07:00:00|1766.54|1765.04|1781.05|1780.55|1783.43|1782.93|1766.05|1764.84|19959
1598256000000|2020-08-24 08:00:00|1781.18|1780.68|1789|1788.5|1789.5|1789|1777.93|1777.43|13499
1598259600000|2020-08-24 09:00:00|1789.12|1788.62|1791.74|1791.24|1793.25|1792.75|1788.25|1787.75|8182
1598263200000|2020-08-24 10:00:00|1791.87|1791.37|1789.46|1788.96|1792.37|1791.87|1788.51|1788.01|3750
1598266800000|2020-08-24 11:00:00|1789.33|1788.83|1790.94|1790.44|1791.31|1790.81|1787.83|1787.33|3582
1598270400000|2020-08-24 12:00:00|1791.19|1790.69|1790.44|1789.94|1792.19|1791.69|1786.81|1786.31|8775
1598274000000|2020-08-24 13:00:00|1790.56|1790.06|1787.69|1787.19|1790.94|1790.44|1784.94|1784.44|7670
1598277600000|2020-08-24 14:00:00|1787.44|1786.94|1787.69|1787.19|1789.94|1789.44|1785.44|1784.94|10483
1598281200000|2020-08-24 15:00:00|1787.56|1787.06|1786.12|1784.62|1793.01|1792.12|1786.07|1784.62|13930
1598284800000|2020-08-24 16:00:00|1785.98|1784.48|1785.69|1784.19|1787.98|1786.48|1785.07|1783.57|0
1598288400000|2020-08-24 17:00:00|1785.7|1784.2|1785.25|1783.75|1787.33|1785.83|1784.55|1783.05|0
1598292000000|2020-08-24 18:00:00|1785.23|1783.73|1782.8|1781.3|1785.75|1784.25|1782.18|1780.68|0
1598295600000|2020-08-24 19:00:00|1782.93|1781.43|1789.11|1787.61|1791.14|1789.64|1781.18|1779.68|0
1598299200000|2020-08-24 20:00:00|1789.09|1787.59|1788.75|1787.25|1789.97|1788.47|1787.18|1785.68|0
1598302800000|2020-08-24 21:00:00|1788.79|1787.29|1789.02|1787.52|1789.05|1787.55|1788.75|1787.25|0
1598306400000|2020-08-24 22:00:00|1789.08|1787.58|1789.75|1788.25|1789.91|1788.41|1788.84|1787.34|0
1598310000000|2020-08-24 23:00:00|1789.77|1788.27|1792.75|1791.25|1793.01|1791.51|1789.3|1787.8|0
1598313600000|2020-08-25 00:00:00|1792.73|1791.23|1799.45|1797.95|1800.24|1798.74|1791.35|1789.85|0
1598317200000|2020-08-25 01:00:00|1799.39|1797.89|1802.36|1800.86|1802.88|1801.38|1798.7|1797.2|0
1598320800000|2020-08-25 02:00:00|1802.38|1800.88|1800.89|1799.39|1802.91|1801.41|1799.92|1798.42|0
1598324400000|2020-08-25 03:00:00|1800.87|1799.37|1799.54|1798.04|1802.02|1800.52|1798.55|1797.05|0
1598328000000|2020-08-25 04:00:00|1799.52|1798.02|1798.74|1797.24|1800.02|1798.52|1796.98|1795.48|0
1598331600000|2020-08-25 05:00:00|1798.67|1797.17|1797.25|1795.75|1798.99|1797.49|1796.48|1794.98|0
1598335200000|2020-08-25 06:00:00|1797.18|1795.68|1798.73|1797.23|1801.19|1799.79|1797.03|1795.53|103
1598338800000|2020-08-25 07:00:00|1798.59|1797.09|1802.9|1802.4|1807.62|1807.12|1794.24|1793.74|21628
1598342400000|2020-08-25 08:00:00|1802.65|1802.15|1796.77|1796.27|1802.9|1802.4|1795.15|1794.65|9744
1598346000000|2020-08-25 09:00:00|1796.9|1796.4|1799.15|1798.65|1799.9|1799.4|1794.9|1794.4|4189
1598349600000|2020-08-25 10:00:00|1799.27|1798.77|1799.9|1799.4|1803.15|1802.65|1798.65|1798.15|5066
1598353200000|2020-08-25 11:00:00|1800.02|1799.52|1798.61|1798.11|1800.65|1800.15|1796.9|1796.4|2586
1598356800000|2020-08-25 12:00:00|1798.74|1798.24|1803.24|1802.74|1803.74|1803.24|1797.99|1797.49|4816
1598360400000|2020-08-25 13:00:00|1803.36|1802.86|1794.86|1794.36|1803.61|1803.11|1794.74|1794.24|12594
1598364000000|2020-08-25 14:00:00|1794.74|1794.24|1789.85|1789.35|1795.61|1795.11|1785.73|1785.23|17879
1598367600000|2020-08-25 15:00:00|1789.73|1789.23|1782.51|1781.01|1792.48|1791.98|1782.49|1780.99|12980
1598371200000|2020-08-25 16:00:00|1782.52|1781.02|1782.93|1781.43|1783.83|1782.33|1779.94|1778.44|0
1598374800000|2020-08-25 17:00:00|1782.92|1781.42|1784.58|1783.08|1786.07|1784.57|1782.3|1780.8|0
1598378400000|2020-08-25 18:00:00|1784.57|1783.07|1787.35|1785.85|1787.38|1785.88|1782.63|1781.13|0
1598382000000|2020-08-25 19:00:00|1787.21|1785.71|1791.94|1790.44|1791.98|1790.48|1785.81|1784.31|0
1598385600000|2020-08-25 20:00:00|1791.96|1790.46|1792.96|1791.46|1794.04|1792.54|1791.52|1790.02|0
1598389200000|2020-08-25 21:00:00|1792.99|1791.49|1792.88|1791.38|1793.12|1791.62|1792.54|1791.04|0
1598392800000|2020-08-25 22:00:00|1792.92|1791.42|1793.37|1791.87|1793.94|1792.44|1792.92|1791.42|0
1598396400000|2020-08-25 23:00:00|1793.35|1791.85|1793.84|1792.34|1794.75|1793.25|1793.1|1791.6|0
1598400000000|2020-08-26 00:00:00|1793.82|1792.32|1792.5|1791|1795.12|1793.62|1792|1790.5|0
1598403600000|2020-08-26 01:00:00|1792.37|1790.87|1791.08|1789.58|1792.54|1791.04|1789.06|1787.56|0
1598407200000|2020-08-26 02:00:00|1791.07|1789.57|1790.66|1789.16|1791.68|1790.18|1789.65|1788.15|0
1598410800000|2020-08-26 03:00:00|1790.65|1789.15|1791.1|1789.6|1791.1|1789.6|1789.02|1787.52|0
1598414400000|2020-08-26 04:00:00|1791.08|1789.58|1791.52|1790.02|1791.57|1790.07|1790.56|1789.06|0
1598418000000|2020-08-26 05:00:00|1791.53|1790.03|1791.01|1789.51|1793.56|1792.06|1790.53|1789.03|0
1598421600000|2020-08-26 06:00:00|1791.03|1789.53|1788.61|1787.11|1791.3|1789.9|1787.46|1785.96|111
1598425200000|2020-08-26 07:00:00|1788.62|1787.12|1785.72|1785.22|1788.72|1788.22|1776.23|1775.73|14495
1598428800000|2020-08-26 08:00:00|1785.84|1785.34|1784.47|1783.97|1786.97|1786.47|1779.97|1779.47|6619
1598432400000|2020-08-26 09:00:00|1784.34|1783.84|1784.47|1783.97|1790.47|1789.97|1782.22|1781.72|6418
1598436000000|2020-08-26 10:00:00|1784.34|1783.84|1789.47|1788.97|1789.72|1789.22|1784.22|1783.72|4363
1598439600000|2020-08-26 11:00:00|1789.34|1788.84|1787.37|1786.87|1790.22|1789.72|1787.24|1786.74|2627
1598443200000|2020-08-26 12:00:00|1787.24|1786.74|1792.12|1791.62|1792.99|1792.49|1785.62|1785.12|6921
1598446800000|2020-08-26 13:00:00|1792.37|1791.87|1791.37|1790.87|1796.49|1795.99|1787.12|1786.62|10961
1598450400000|2020-08-26 14:00:00|1791.74|1791.24|1791.21|1790.71|1793.84|1793.34|1789.12|1788.62|6382
1598454000000|2020-08-26 15:00:00|1791.34|1790.84|1801.35|1799.85|1801.91|1800.51|1789.59|1789.09|9782
1598457600000|2020-08-26 16:00:00|1801.37|1799.87|1801.92|1800.42|1804.08|1802.58|1800.78|1799.28|0
1598461200000|2020-08-26 17:00:00|1802.05|1800.55|1801.98|1800.48|1803.09|1801.59|1800.44|1798.94|0
1598464800000|2020-08-26 18:00:00|1801.96|1800.46|1800.21|1798.71|1805.35|1803.85|1799.63|1798.13|0
1598468400000|2020-08-26 19:00:00|1800.2|1798.7|1803.41|1801.91|1804.36|1802.86|1798.92|1797.42|0
1598472000000|2020-08-26 20:00:00|1803.46|1801.96|1805.42|1803.92|1807.04|1805.54|1801.3|1799.8|0
1598475600000|2020-08-26 21:00:00|1805.37|1803.87|1805.05|1803.55|1805.37|1803.87|1804.87|1803.37|0
1598479200000|2020-08-26 22:00:00|1805.02|1803.52|1803.25|1801.75|1805.51|1804.01|1802.51|1801.01|0
1598482800000|2020-08-26 23:00:00|1803.28|1801.78|1804.13|1802.63|1804.69|1803.19|1802.88|1801.38|0
1598486400000|2020-08-27 00:00:00|1804.11|1802.61|1802.42|1800.92|1804.78|1803.28|1800.5|1799|0
1598490000000|2020-08-27 01:00:00|1802.59|1801.09|1799.39|1797.89|1804.45|1802.95|1798.23|1796.73|0
1598493600000|2020-08-27 02:00:00|1799.37|1797.87|1798.67|1797.17|1800.98|1799.48|1797.54|1796.04|0
1598497200000|2020-08-27 03:00:00|1798.6|1797.1|1800.46|1798.96|1801.93|1800.43|1797.68|1796.18|0
1598500800000|2020-08-27 04:00:00|1800.39|1798.89|1800.32|1798.82|1802.17|1800.67|1799.94|1798.44|0
1598504400000|2020-08-27 05:00:00|1800.39|1798.89|1801.39|1799.89|1802.01|1800.51|1799.49|1797.99|0
1598508000000|2020-08-27 06:00:00|1801.37|1799.87|1801.83|1800.33|1802.32|1800.82|1798.66|1797.26|130
1598511600000|2020-08-27 07:00:00|1801.85|1800.35|1797.13|1796.63|1804.09|1803.59|1794.09|1793.59|11137
1598515200000|2020-08-27 08:00:00|1797|1796.5|1799|1798.5|1799.38|1798.88|1794.25|1793.75|5755
1598518800000|2020-08-27 09:00:00|1799.13|1798.63|1794.63|1794.13|1799.13|1798.63|1792|1791.5|6271
1598522400000|2020-08-27 10:00:00|1794.5|1794|1795.5|1795|1796.13|1795.63|1793|1792.5|2855
1598526000000|2020-08-27 11:00:00|1795.63|1795.13|1799.45|1798.95|1799.95|1799.45|1795.38|1794.88|4031
1598529600000|2020-08-27 12:00:00|1799.7|1799.2|1802.7|1802.2|1804.2|1803.7|1799.45|1798.95|4648
1598533200000|2020-08-27 13:00:00|1802.57|1802.07|1801.45|1800.95|1805.82|1805.32|1798.2|1797.7|13670
1598536800000|2020-08-27 14:00:00|1800.95|1800.45|1797.55|1797.05|1801.82|1801.32|1794.05|1793.55|13075
1598540400000|2020-08-27 15:00:00|1797.42|1796.92|1799.42|1797.92|1799.42|1798.42|1792.62|1791.22|10194
1598544000000|2020-08-27 16:00:00|1799.4|1797.9|1789.64|1788.14|1799.4|1797.9|1788.4|1786.9|0
1598547600000|2020-08-27 17:00:00|1789.61|1788.11|1793.98|1792.48|1795.82|1794.32|1788|1786.5|0
1598551200000|2020-08-27 18:00:00|1794.11|1792.61|1796.76|1795.26|1798.43|1796.93|1793.88|1792.38|0
1598554800000|2020-08-27 19:00:00|1796.77|1795.27|1793.29|1791.79|1798.17|1796.67|1792.98|1791.48|0
1598558400000|2020-08-27 20:00:00|1793.33|1791.83|1796.12|1794.62|1796.31|1794.81|1792.13|1790.63|0
1598562000000|2020-08-27 21:00:00|1796.08|1794.58|1796.23|1794.73|1796.26|1794.76|1795.85|1794.35|0
1598565600000|2020-08-27 22:00:00|1796.38|1794.88|1796.53|1795.03|1797.4|1795.9|1795.46|1793.96|0
1598569200000|2020-08-27 23:00:00|1796.55|1795.05|1798.07|1796.57|1798.32|1796.82|1796.11|1794.61|0
1598572800000|2020-08-28 00:00:00|1798.05|1796.55|1797.33|1795.83|1801.57|1800.07|1795.34|1793.84|0
1598576400000|2020-08-28 01:00:00|1797.26|1795.76|1800.05|1798.55|1800.55|1799.05|1795.8|1794.3|0
1598580000000|2020-08-28 02:00:00|1800.06|1798.56|1807.08|1805.58|1807.14|1805.64|1800.06|1798.56|0
1598583600000|2020-08-28 03:00:00|1807.1|1805.6|1805.82|1804.32|1807.91|1806.41|1805.28|1803.78|0
1598587200000|2020-08-28 04:00:00|1805.81|1804.31|1806.19|1804.69|1806.19|1804.69|1802.73|1801.23|0
1598590800000|2020-08-28 05:00:00|1806.17|1804.67|1805.16|1803.66|1806.96|1805.46|1796.1|1794.6|0
1598594400000|2020-08-28 06:00:00|1805.18|1803.68|1798.85|1797.35|1805.67|1804.17|1798|1796.55|69
1598598000000|2020-08-28 07:00:00|1798.58|1797.08|1779.55|1779.05|1798.8|1798.3|1772.17|1771.67|26268
1598601600000|2020-08-28 08:00:00|1779.67|1779.17|1782.53|1782.03|1787.3|1786.8|1777.55|1777.05|10132
1598605200000|2020-08-28 09:00:00|1782.65|1782.15|1782.28|1781.78|1784.53|1784.03|1778.65|1778.15|8027
1598608800000|2020-08-28 10:00:00|1782.4|1781.9|1775.9|1775.4|1782.78|1782.28|1775.03|1774.53|5477
1598612400000|2020-08-28 11:00:00|1775.78|1775.28|1777.3|1776.8|1778.03|1777.53|1774.3|1773.8|4795
1598616000000|2020-08-28 12:00:00|1777.18|1776.68|1781.8|1781.3|1782.18|1781.68|1776.55|1776.05|4253
1598619600000|2020-08-28 13:00:00|1781.68|1781.18|1778.55|1778.05|1783.3|1782.8|1777.18|1776.68|7741
1598623200000|2020-08-28 14:00:00|1778.68|1778.18|1775.91|1775.41|1778.68|1778.18|1770.41|1769.91|14409
1598626800000|2020-08-28 15:00:00|1776.04|1775.54|1779.16|1777.66|1779.36|1778.79|1774.79|1774.29|7971
1598630400000|2020-08-28 16:00:00|1779.15|1777.65|1780.79|1779.29|1781.33|1779.83|1776.61|1775.11|0
1598634000000|2020-08-28 17:00:00|1780.8|1779.3|1778.24|1776.74|1780.8|1779.3|1777.38|1775.88|0
1598637600000|2020-08-28 18:00:00|1778.26|1776.76|1780.71|1779.21|1781.89|1780.39|1777.61|1776.11|0
1598641200000|2020-08-28 19:00:00|1780.73|1779.23|1782.91|1781.41|1784.17|1782.67|1780.19|1778.69|0
1598644800000|2020-08-28 20:00:00|1782.93|1781.43|1783.8|1782.3|1783.93|1782.43|1781.98|1780.48|0
1598824800000|2020-08-30 22:00:00|1785.77|1784.27|1786.29|1784.79|1787.45|1785.95|1785.56|1784.06|0
1598828400000|2020-08-30 23:00:00|1786.32|1784.82|1789.23|1787.73|1789.23|1787.73|1786.29|1784.79|0
1598832000000|2020-08-31 00:00:00|1789.25|1787.75|1794.03|1792.53|1794.66|1793.16|1788.93|1787.43|0
1598835600000|2020-08-31 01:00:00|1794.02|1792.52|1793.68|1792.18|1795.38|1793.88|1792.39|1790.89|0
1598839200000|2020-08-31 02:00:00|1793.75|1792.25|1794.96|1793.46|1795.45|1793.95|1793.43|1791.93|0
1598842800000|2020-08-31 03:00:00|1795.02|1793.52|1792.77|1791.27|1795.42|1793.92|1792.17|1790.67|0
1598846400000|2020-08-31 04:00:00|1792.84|1791.34|1790.94|1789.44|1793|1791.5|1790.7|1789.2|0
1598850000000|2020-08-31 05:00:00|1790.95|1789.45|1788.6|1787.1|1791.44|1789.94|1786.44|1784.94|0
1598853600000|2020-08-31 06:00:00|1788.61|1787.11|1786.68|1785.18|1789.14|1787.64|1783.74|1782.26|70
1598857200000|2020-08-31 07:00:00|1786.69|1785.19|1788.66|1788.16|1789.91|1789.41|1783.41|1782.91|11179
1598860800000|2020-08-31 08:00:00|1788.79|1788.29|1792.37|1791.87|1794.12|1793.62|1786.79|1786.29|6378
1598864400000|2020-08-31 09:00:00|1792.62|1792.12|1791.37|1790.87|1793.37|1792.87|1790.49|1789.99|2483
1598868000000|2020-08-31 10:00:00|1791.49|1790.99|1786.87|1786.37|1791.62|1791.12|1785.37|1784.87|3465
1598871600000|2020-08-31 11:00:00|1786.62|1786.12|1784.74|1784.24|1789.74|1789.24|1784.37|1783.87|2547
1598875200000|2020-08-31 12:00:00|1784.87|1784.37|1779.87|1779.37|1785.37|1784.87|1779.62|1779.12|4682
1598878800000|2020-08-31 13:00:00|1779.74|1779.24|1775.12|1774.62|1779.87|1779.37|1772.62|1772.12|9186
1598882400000|2020-08-31 14:00:00|1775.37|1774.87|1781.95|1781.45|1782.2|1781.7|1774.37|1773.87|8847
1598886000000|2020-08-31 15:00:00|1782.2|1781.7|1771.95|1770.45|1782.7|1782.2|1764.52|1763.12|16002
1598889600000|2020-08-31 16:00:00|1772.01|1770.51|1773.92|1772.42|1774.48|1772.98|1770.9|1769.4|0
1598893200000|2020-08-31 17:00:00|1773.91|1772.41|1773.85|1772.35|1775.42|1773.92|1772.86|1771.36|0
1598896800000|2020-08-31 18:00:00|1773.83|1772.33|1773.86|1772.36|1775.38|1773.88|1772.62|1771.12|0
1598900400000|2020-08-31 19:00:00|1773.93|1772.43|1768.23|1766.73|1775.45|1773.95|1767.64|1766.14|0
1598904000000|2020-08-31 20:00:00|1768.04|1766.54|1765.31|1763.81|1768.04|1766.54|1763.61|1762.11|0
1598907600000|2020-08-31 21:00:00|1765.35|1763.85|1765.15|1763.65|1765.37|1763.87|1764.77|1763.27|0
1598911200000|2020-08-31 22:00:00|1765.02|1763.52|1762.44|1760.94|1766.23|1764.73|1760.57|1759.07|0
1598914800000|2020-08-31 23:00:00|1762.5|1761|1766.21|1764.71|1767.07|1765.57|1762.5|1761|0
1598918400000|2020-09-01 00:00:00|1766.23|1764.73|1769.74|1768.24|1772.51|1771.01|1766.23|1764.73|0
1598922000000|2020-09-01 01:00:00|1769.72|1768.22|1774.59|1773.09|1775.22|1773.72|1769.17|1767.67|0
1598925600000|2020-09-01 02:00:00|1774.65|1773.15|1775.58|1774.08|1776.57|1775.07|1773.79|1772.29|0
1598929200000|2020-09-01 03:00:00|1775.64|1774.14|1773.93|1772.43|1776.57|1775.07|1772.86|1771.36|0
1598932800000|2020-09-01 04:00:00|1773.92|1772.42|1775.04|1773.54|1775.82|1774.32|1773.67|1772.17|0
1598936400000|2020-09-01 05:00:00|1775.05|1773.55|1776.63|1775.13|1777.22|1775.72|1774.44|1772.94|0
1598940000000|2020-09-01 06:00:00|1776.77|1775.27|1780.17|1778.67|1780.17|1778.67|1773.18|1771.68|176
1598943600000|2020-09-01 07:00:00|1780.22|1778.72|1779.08|1778.58|1787.33|1786.83|1771.7|1771.2|21375
1598947200000|2020-09-01 08:00:00|1779.2|1778.7|1773.08|1772.58|1779.83|1779.33|1771.08|1770.58|9516
1598950800000|2020-09-01 09:00:00|1773.33|1772.83|1775.58|1775.08|1779.33|1778.83|1769.08|1768.58|7011
1598954400000|2020-09-01 10:00:00|1775.7|1775.2|1782.83|1782.33|1783.33|1782.83|1775.58|1775.08|4152
1598958000000|2020-09-01 11:00:00|1782.7|1782.2|1776.02|1775.52|1782.83|1782.33|1774.27|1773.77|5678
1598961600000|2020-09-01 12:00:00|1775.89|1775.39|1771.02|1770.52|1777.02|1776.52|1770.39|1769.89|6248
1598965200000|2020-09-01 13:00:00|1770.89|1770.39|1759.52|1759.02|1770.89|1770.39|1756.52|1756.02|18636
1598968800000|2020-09-01 14:00:00|1759.64|1759.14|1768.63|1768.13|1773.88|1773.38|1759.14|1758.64|15886
1598972400000|2020-09-01 15:00:00|1768.5|1768|1770.02|1768.52|1771.63|1771.13|1767.63|1767.13|7851
1598976000000|2020-09-01 16:00:00|1770.03|1768.53|1770.77|1769.27|1772.18|1770.68|1769.08|1767.58|0
1598979600000|2020-09-01 17:00:00|1770.76|1769.26|1768.9|1767.4|1770.76|1769.26|1767.69|1766.19|0
1598983200000|2020-09-01 18:00:00|1768.91|1767.41|1770.69|1769.19|1771.18|1769.68|1768.39|1766.89|0
1598986800000|2020-09-01 19:00:00|1770.67|1769.17|1774.95|1773.45|1775.25|1773.75|1768.52|1767.02|0
1598990400000|2020-09-01 20:00:00|1774.97|1773.47|1775.76|1774.26|1776.99|1775.49|1774.3|1772.8|0
1598994000000|2020-09-01 21:00:00|1775.71|1774.21|1775.46|1773.96|1775.71|1774.21|1775.38|1773.88|0
1598997600000|2020-09-01 22:00:00|1775.44|1773.94|1775.03|1773.53|1775.62|1774.12|1774.22|1772.72|0
1599001200000|2020-09-01 23:00:00|1775.07|1773.57|1778.85|1777.35|1778.92|1777.42|1774.32|1772.82|0
1599004800000|2020-09-02 00:00:00|1778.82|1777.32|1781.48|1779.98|1782.66|1781.16|1777.78|1776.28|0
1599008400000|2020-09-02 01:00:00|1781.5|1780|1776.87|1775.37|1781.99|1780.49|1776.81|1775.31|0
1599012000000|2020-09-02 02:00:00|1776.85|1775.35|1776.12|1774.62|1778.96|1777.46|1775.56|1774.06|0
1599015600000|2020-09-02 03:00:00|1776.11|1774.61|1779.42|1777.92|1779.44|1777.94|1776.11|1774.61|0
1599019200000|2020-09-02 04:00:00|1779.52|1778.02|1778.27|1776.77|1780.54|1779.04|1778.25|1776.75|0
1599022800000|2020-09-02 05:00:00|1778.26|1776.76|1779.74|1778.24|1782.24|1780.74|1776.76|1775.26|0
1599026400000|2020-09-02 06:00:00|1779.76|1778.26|1780.48|1778.98|1784.02|1782.52|1777.95|1776.55|157
1599030000000|2020-09-02 07:00:00|1780.61|1779.11|1790.97|1790.47|1795.13|1794.63|1778.13|1777.63|28548
1599033600000|2020-09-02 08:00:00|1790.84|1790.34|1802.72|1802.22|1804.22|1803.72|1790.22|1789.72|11750
1599037200000|2020-09-02 09:00:00|1802.97|1802.47|1801.47|1800.97|1805.47|1804.97|1798.22|1797.72|9677
1599040800000|2020-09-02 10:00:00|1801.59|1801.09|1797.72|1797.22|1802.22|1801.72|1796.97|1796.47|6146
1599044400000|2020-09-02 11:00:00|1797.84|1797.34|1794.84|1794.34|1798.22|1797.72|1793.47|1792.97|6035
1599048000000|2020-09-02 12:00:00|1794.97|1794.47|1789.91|1789.41|1796.47|1795.97|1788.28|1787.78|5923
1599051600000|2020-09-02 13:00:00|1789.78|1789.28|1783.03|1782.53|1791.41|1790.91|1782.66|1782.16|11797
1599055200000|2020-09-02 14:00:00|1782.66|1782.16|1783.36|1782.86|1786.23|1785.73|1777.91|1777.41|21846
1599058800000|2020-09-02 15:00:00|1783.23|1782.73|1792.34|1790.84|1792.81|1791.41|1781.11|1780.61|10762
1599062400000|2020-09-02 16:00:00|1792.32|1790.82|1792.71|1791.21|1793.91|1792.41|1791.27|1789.77|0
1599066000000|2020-09-02 17:00:00|1792.58|1791.08|1795.71|1794.21|1796.06|1794.56|1791.7|1790.2|0
1599069600000|2020-09-02 18:00:00|1795.64|1794.14|1796.31|1794.81|1797.27|1795.77|1793.25|1791.75|0
1599073200000|2020-09-02 19:00:00|1796.38|1794.88|1800.22|1798.72|1801.39|1799.89|1795.33|1793.83|0
1599076800000|2020-09-02 20:00:00|1800.28|1798.78|1799.44|1797.94|1801.23|1799.73|1798.97|1797.47|0
1599080400000|2020-09-02 21:00:00|1799.62|1798.12|1799.68|1798.18|1799.79|1798.29|1799.4|1797.9|0
1599084000000|2020-09-02 22:00:00|1799.71|1798.21|1801.32|1799.82|1801.51|1800.01|1798.22|1796.72|0
1599087600000|2020-09-02 23:00:00|1801.34|1799.84|1802.42|1800.92|1803.8|1802.3|1801.09|1799.59|0
1599091200000|2020-09-03 00:00:00|1802.4|1800.9|1796.08|1794.58|1802.61|1801.11|1796.05|1794.55|0
1599094800000|2020-09-03 01:00:00|1796.06|1794.56|1800.3|1798.8|1800.78|1799.28|1794.03|1792.53|0
1599098400000|2020-09-03 02:00:00|1800.31|1798.81|1798.8|1797.3|1801.79|1800.29|1797.53|1796.03|0
1599102000000|2020-09-03 03:00:00|1798.81|1797.31|1797.32|1795.82|1799.05|1797.55|1794.78|1793.28|0
1599105600000|2020-09-03 04:00:00|1797.31|1795.81|1796.7|1795.2|1797.31|1795.81|1795.24|1793.74|0
1599109200000|2020-09-03 05:00:00|1796.68|1795.18|1793.94|1792.44|1797.69|1796.19|1792.74|1791.24|0
1599112800000|2020-09-03 06:00:00|1793.95|1792.45|1800.04|1798.54|1801.79|1800.29|1792.27|1790.77|364
1599116400000|2020-09-03 07:00:00|1800.06|1798.56|1804.97|1804.47|1812.86|1812.36|1798.48|1797.98|25636
1599120000000|2020-09-03 08:00:00|1804.84|1804.34|1810.09|1809.59|1811.72|1811.22|1804.22|1803.72|12538
1599123600000|2020-09-03 09:00:00|1810.22|1809.72|1807.72|1807.22|1811.72|1811.22|1806.84|1806.34|13737
1599127200000|2020-09-03 10:00:00|1807.97|1807.47|1811.47|1810.97|1813.97|1813.47|1807.22|1806.72|11663
1599130800000|2020-09-03 11:00:00|1811.59|1811.09|1807.52|1807.02|1815.47|1814.97|1806.47|1805.97|10287
1599134400000|2020-09-03 12:00:00|1807.39|1806.89|1805.64|1805.14|1808.89|1808.39|1802.77|1802.27|9920
1599138000000|2020-09-03 13:00:00|1805.77|1805.27|1794.14|1793.64|1806.02|1805.52|1791.02|1790.52|19188
1599141600000|2020-09-03 14:00:00|1794.02|1793.52|1777.41|1776.91|1796.77|1796.27|1774.16|1773.66|25832
1599145200000|2020-09-03 15:00:00|1777.53|1777.03|1762.31|1760.81|1777.78|1777.28|1754.41|1753.91|27991
1599148800000|2020-09-03 16:00:00|1762.28|1760.78|1752.98|1751.48|1764.78|1763.28|1752.48|1750.98|0
1599152400000|2020-09-03 17:00:00|1752.97|1751.47|1750.49|1748.99|1756.54|1755.04|1748.15|1746.65|0
1599156000000|2020-09-03 18:00:00|1750.48|1748.98|1746.24|1744.74|1755.42|1753.92|1746.24|1744.74|0
1599159600000|2020-09-03 19:00:00|1746.25|1744.75|1751.51|1750.01|1753.08|1751.58|1742.38|1740.88|0
1599163200000|2020-09-03 20:00:00|1751.06|1749.56|1755.03|1753.53|1757.9|1756.4|1750.64|1749.14|0
1599166800000|2020-09-03 21:00:00|1754.9|1753.4|1752.23|1750.73|1755.08|1753.58|1751.78|1750.28|0
1599170400000|2020-09-03 22:00:00|1751.59|1750.09|1742.42|1740.92|1752.63|1751.13|1741.86|1740.36|0
1599174000000|2020-09-03 23:00:00|1742.4|1740.9|1739.68|1738.18|1743.8|1742.3|1737.15|1735.65|0
1599177600000|2020-09-04 00:00:00|1739.7|1738.2|1754.13|1752.63|1755.3|1753.8|1739.7|1738.2|0
1599181200000|2020-09-04 01:00:00|1754.14|1752.64|1758.87|1757.37|1761.65|1760.15|1753.89|1752.39|0
1599184800000|2020-09-04 02:00:00|1758.85|1757.35|1753.4|1751.9|1759.98|1758.48|1753.07|1751.57|0
1599188400000|2020-09-04 03:00:00|1753.38|1751.88|1752.65|1751.15|1755|1753.5|1750.49|1748.99|0
1599192000000|2020-09-04 04:00:00|1752.67|1751.17|1756.37|1754.87|1756.94|1755.44|1751.61|1750.11|0
1599195600000|2020-09-04 05:00:00|1756.38|1754.88|1757.82|1756.32|1760.3|1758.8|1754.11|1752.61|0
1599199200000|2020-09-04 06:00:00|1757.85|1756.35|1752.75|1751.25|1759.44|1757.94|1752.24|1750.74|207
1599202800000|2020-09-04 07:00:00|1752.58|1751.08|1782.74|1782.24|1785.7|1785.2|1745.78|1745.28|41233
1599206400000|2020-09-04 08:00:00|1782.61|1782.11|1783.68|1783.18|1787.43|1786.93|1779.99|1779.49|13822
1599210000000|2020-09-04 09:00:00|1783.55|1783.05|1789.05|1788.55|1790.55|1790.05|1782.43|1781.93|9970
1599213600000|2020-09-04 10:00:00|1789.18|1788.68|1787.18|1786.68|1792.55|1792.05|1786.93|1786.43|7631
1599217200000|2020-09-04 11:00:00|1787.3|1786.8|1772.79|1772.29|1788.18|1787.68|1771.67|1771.17|12653
1599220800000|2020-09-04 12:00:00|1772.92|1772.42|1784.54|1784.04|1787.92|1787.42|1772.79|1772.29|16318
1599224400000|2020-09-04 13:00:00|1784.42|1783.92|1779.42|1778.92|1791.42|1790.92|1776.79|1776.29|16912
1599228000000|2020-09-04 14:00:00|1779.54|1779.04|1763.64|1763.14|1783.67|1783.17|1750.27|1749.77|41368
1599231600000|2020-09-04 15:00:00|1763.52|1763.02|1768.69|1767.19|1770.34|1768.94|1757.03|1755.53|16842
1599235200000|2020-09-04 16:00:00|1768.67|1767.17|1773.45|1771.95|1777.33|1775.83|1763.82|1762.32|0
1599238800000|2020-09-04 17:00:00|1773.44|1771.94|1770.92|1769.42|1773.45|1771.95|1763.52|1762.02|0
1599242400000|2020-09-04 18:00:00|1770.9|1769.4|1783.2|1781.7|1783.72|1782.22|1768.2|1766.7|0
1599246000000|2020-09-04 19:00:00|1783.23|1781.73|1778.08|1776.58|1785.61|1784.11|1775.77|1774.27|0
1599249600000|2020-09-04 20:00:00|1778.1|1776.6|1773.41|1771.91|1779.42|1777.92|1772.96|1771.46|0
1599253200000|2020-09-04 21:00:00|1773.42|1771.92|1773.42|1771.92|1773.42|1771.92|1773.42|1771.92|0
1599429600000|2020-09-06 22:00:00|1769.48|1767.98|1772.32|1770.82|1774.72|1773.22|1758.73|1757.23|0
1599433200000|2020-09-06 23:00:00|1772.4|1770.9|1773.33|1771.83|1779.33|1777.83|1771.5|1770|0
1599436800000|2020-09-07 00:00:00|1773.34|1771.84|1778.5|1777|1781.55|1780.05|1766.4|1764.9|0
1599440400000|2020-09-07 01:00:00|1778.57|1777.07|1779.25|1777.75|1780.97|1779.47|1774.81|1773.31|0
1599444000000|2020-09-07 02:00:00|1779.72|1778.22|1775.74|1774.24|1780.3|1778.8|1771.84|1770.34|0
1599447600000|2020-09-07 03:00:00|1775.75|1774.25|1777.21|1775.71|1778.26|1776.76|1774.68|1773.18|0
1599451200000|2020-09-07 04:00:00|1777.22|1775.72|1772.79|1771.29|1777.23|1775.73|1772.42|1770.92|0
1599454800000|2020-09-07 05:00:00|1772.81|1771.31|1773.31|1771.81|1776.5|1775|1771.37|1769.87|0
1599458400000|2020-09-07 06:00:00|1773.32|1771.82|1779.49|1777.99|1779.91|1778.44|1765.97|1764.47|421
1599462000000|2020-09-07 07:00:00|1779.48|1777.98|1786.41|1785.91|1786.91|1786.41|1773.27|1772.77|20564
1599465600000|2020-09-07 08:00:00|1786.53|1786.03|1786.41|1785.91|1789.41|1788.91|1783.03|1782.53|10812
1599469200000|2020-09-07 09:00:00|1786.53|1786.03|1784.66|1784.16|1789.16|1788.66|1783.91|1783.41|6789
1599472800000|2020-09-07 10:00:00|1784.78|1784.28|1789.66|1789.16|1791.41|1790.91|1783.66|1783.16|6274
1599476400000|2020-09-07 11:00:00|1789.53|1789.03|1792.64|1792.14|1795.16|1794.66|1789.41|1788.91|7009
1599480000000|2020-09-07 12:00:00|1792.76|1792.26|1793.76|1793.26|1795.14|1794.64|1792.14|1791.64|9470
1599483600000|2020-09-07 13:00:00|1793.64|1793.14|1794.14|1793.64|1797.14|1796.64|1791.64|1791.14|8942
1599487200000|2020-09-07 14:00:00|1794.01|1793.51|1797.7|1797.2|1798.82|1798.32|1793.89|1793.39|10304
1599490800000|2020-09-07 15:00:00|1797.82|1797.32|1801.18|1799.68|1801.32|1800.82|1795.95|1795.45|14878
1599494400000|2020-09-07 16:00:00|1801.19|1799.69|1798.86|1797.36|1802.46|1800.96|1798.11|1796.61|0
1599498000000|2020-09-07 17:00:00|1798.87|1797.37|1800.38|1798.88|1800.38|1798.88|1797.48|1795.98|0
1599501600000|2020-09-07 18:00:00|1800.5|1799|1799.32|1797.82|1800.5|1799|1798.53|1797.03|0
1599505200000|2020-09-07 19:00:00|1799.24|1797.74|1799.8|1798.3|1801.55|1800.05|1799.24|1797.74|0
1599508800000|2020-09-07 20:00:00|1799.81|1798.31|1799.34|1797.84|1799.83|1798.33|1799.34|1797.84|0
1599512400000|2020-09-07 21:00:00|1799.32|1797.82|1798.64|1797.14|1799.32|1797.82|1798.64|1797.14|0
1599516000000|2020-09-07 22:00:00|1798.66|1797.16|1804.25|1802.75|1804.84|1803.34|1798.66|1797.16|0
1599519600000|2020-09-07 23:00:00|1804.26|1802.76|1803.45|1801.95|1805.55|1804.05|1802.42|1800.92|0
1599523200000|2020-09-08 00:00:00|1803.47|1801.97|1799.95|1798.45|1805.6|1804.1|1798.44|1796.94|0
1599526800000|2020-09-08 01:00:00|1799.96|1798.46|1801.07|1799.57|1802.17|1800.67|1797.39|1795.89|0
1599530400000|2020-09-08 02:00:00|1801.08|1799.58|1798.3|1796.8|1803.21|1801.71|1798.26|1796.76|0
1599534000000|2020-09-08 03:00:00|1798.27|1796.77|1799.79|1798.29|1799.79|1798.29|1795.5|1794|0
1599537600000|2020-09-08 04:00:00|1799.78|1798.28|1799.89|1798.39|1801.33|1799.83|1798.74|1797.24|0
1599541200000|2020-09-08 05:00:00|1799.88|1798.38|1804.67|1803.17|1804.67|1803.17|1798.38|1796.88|0
1599544800000|2020-09-08 06:00:00|1804.69|1803.19|1803.23|1801.73|1806.91|1805.41|1801.44|1799.94|107
1599548400000|2020-09-08 07:00:00|1803.2|1801.7|1789.6|1789.1|1803.23|1802.7|1784.98|1784.48|26454
1599552000000|2020-09-08 08:00:00|1789.73|1789.23|1785.73|1785.23|1790.73|1790.23|1780.48|1779.98|12241
1599555600000|2020-09-08 09:00:00|1785.48|1784.98|1784.73|1784.23|1789.23|1788.73|1783.1|1782.6|6223
1599559200000|2020-09-08 10:00:00|1784.6|1784.1|1782.98|1782.48|1787.98|1787.48|1781.73|1781.23|4415
1599562800000|2020-09-08 11:00:00|1783.1|1782.6|1780.42|1779.92|1785.48|1784.98|1777.54|1777.04|6385
1599566400000|2020-09-08 12:00:00|1780.54|1780.04|1773.67|1773.17|1780.92|1780.42|1770.67|1770.17|9659
1599570000000|2020-09-08 13:00:00|1773.54|1773.04|1780.17|1779.67|1781.04|1780.54|1768.42|1767.92|18020
1599573600000|2020-09-08 14:00:00|1780.42|1779.92|1781.48|1780.98|1788.11|1787.61|1775.29|1774.79|20771
1599577200000|2020-09-08 15:00:00|1781.61|1781.11|1781.06|1779.56|1789.61|1789.11|1778.56|1777.16|17627
1599580800000|2020-09-08 16:00:00|1781.05|1779.55|1785.7|1784.2|1786.21|1784.71|1780.51|1779.01|0
1599584400000|2020-09-08 17:00:00|1785.68|1784.18|1786.57|1785.07|1788.24|1786.74|1783.02|1781.52|0
1599588000000|2020-09-08 18:00:00|1786.6|1785.1|1777.13|1775.63|1787.74|1786.24|1772.28|1770.78|0
1599591600000|2020-09-08 19:00:00|1777.14|1775.64|1772.76|1771.26|1781.84|1780.34|1771.64|1770.14|0
1599595200000|2020-09-08 20:00:00|1772.72|1771.22|1776.39|1774.89|1778.57|1777.07|1772.72|1771.22|0
1599598800000|2020-09-08 21:00:00|1776.44|1774.94|1767.56|1766.06|1776.64|1775.14|1759.85|1758.35|0
1599602400000|2020-09-08 22:00:00|1766.14|1764.64|1766.7|1765.2|1768.37|1766.87|1756.31|1754.81|0
1599606000000|2020-09-08 23:00:00|1766.78|1765.28|1769.76|1768.26|1771.06|1769.56|1763.63|1762.13|0
1599609600000|2020-09-09 00:00:00|1769.75|1768.25|1773.75|1772.25|1774.84|1773.34|1767.69|1766.19|0
1599613200000|2020-09-09 01:00:00|1773.74|1772.24|1775.58|1774.08|1778.23|1776.73|1769.03|1767.53|0
1599616800000|2020-09-09 02:00:00|1775.6|1774.1|1775.46|1773.96|1777.84|1776.34|1772.86|1771.36|0
1599620400000|2020-09-09 03:00:00|1775.47|1773.97|1777.81|1776.31|1778.69|1777.19|1774.55|1773.05|0
1599624000000|2020-09-09 04:00:00|1777.8|1776.3|1778.82|1777.32|1780.9|1779.4|1776.81|1775.31|0
1599627600000|2020-09-09 05:00:00|1778.89|1777.39|1774.62|1773.12|1784.36|1782.86|1774.13|1772.63|0
1599631200000|2020-09-09 06:00:00|1774.61|1773.11|1775.05|1773.55|1777.46|1775.96|1769.01|1767.51|167
1599634800000|2020-09-09 07:00:00|1775.19|1773.69|1790.65|1790.15|1796.77|1796.27|1775.19|1773.69|23944
1599638400000|2020-09-09 08:00:00|1790.9|1790.4|1790.9|1790.4|1799.4|1798.9|1790.15|1789.65|9285
1599642000000|2020-09-09 09:00:00|1791.02|1790.52|1793.4|1792.9|1794.4|1793.9|1789.15|1788.65|5373
1599645600000|2020-09-09 10:00:00|1793.27|1792.77|1788.9|1788.4|1794.4|1793.9|1788.15|1787.65|5840
1599649200000|2020-09-09 11:00:00|1788.77|1788.27|1793.09|1792.59|1793.84|1793.34|1785.9|1785.4|5789
1599652800000|2020-09-09 12:00:00|1793.21|1792.71|1796.59|1796.09|1798.59|1798.09|1793.09|1792.59|4982
1599656400000|2020-09-09 13:00:00|1796.46|1795.96|1809.96|1809.46|1810.71|1810.21|1796.21|1795.71|16745
1599660000000|2020-09-09 14:00:00|1809.84|1809.34|1811.31|1810.81|1812.59|1812.09|1806.06|1805.56|21102
1599663600000|2020-09-09 15:00:00|1811.56|1811.06|1811.44|1809.94|1814.06|1812.61|1809.31|1808.81|15024
1599667200000|2020-09-09 16:00:00|1811.46|1809.96|1818.09|1816.59|1818.57|1817.07|1810.93|1809.43|2000
1599670800000|2020-09-09 17:00:00|1818.11|1816.61|1817.49|1815.99|1821.96|1820.46|1816.74|1815.24|0
1599674400000|2020-09-09 18:00:00|1817.5|1816|1819.48|1817.98|1820.13|1818.63|1816.33|1814.83|0
1599678000000|2020-09-09 19:00:00|1819.49|1817.99|1812.39|1810.89|1821.96|1820.46|1811.2|1809.7|0
1599681600000|2020-09-09 20:00:00|1812.37|1810.87|1812.06|1810.56|1814.88|1813.38|1808.18|1806.68|0
1599685200000|2020-09-09 21:00:00|1811.98|1810.48|1811.58|1810.08|1811.98|1810.48|1810.91|1809.41|0
1599688800000|2020-09-09 22:00:00|1811.7|1810.2|1817.84|1816.34|1818.72|1817.22|1811.7|1810.2|0
1599692400000|2020-09-09 23:00:00|1817.82|1816.32|1818.49|1816.99|1819.43|1817.93|1816.49|1814.99|0
1599696000000|2020-09-10 00:00:00|1818.47|1816.97|1811.87|1810.37|1818.47|1816.97|1810.6|1809.1|0
1599699600000|2020-09-10 01:00:00|1811.86|1810.36|1810.63|1809.13|1813.12|1811.62|1808.23|1806.73|0
1599703200000|2020-09-10 02:00:00|1810.64|1809.14|1811.43|1809.93|1812.42|1810.92|1806.68|1805.18|0
1599706800000|2020-09-10 03:00:00|1811.44|1809.94|1810.31|1808.81|1812.34|1810.84|1810.06|1808.56|0
1599710400000|2020-09-10 04:00:00|1810.09|1808.59|1812.09|1810.59|1812.36|1810.86|1809.75|1808.25|0
1599714000000|2020-09-10 05:00:00|1812.08|1810.58|1817.39|1815.89|1818.4|1816.9|1811.86|1810.36|0
1599717600000|2020-09-10 06:00:00|1817.46|1815.96|1812.95|1811.45|1818.62|1817.12|1812.76|1811.36|41
1599721200000|2020-09-10 07:00:00|1812.81|1811.31|1805.47|1804.97|1814.43|1813.93|1800.06|1799.56|22203
1599724800000|2020-09-10 08:00:00|1805.22|1804.72|1802.47|1801.97|1805.72|1805.22|1799.97|1799.47|7550
1599728400000|2020-09-10 09:00:00|1802.34|1801.84|1804.47|1803.97|1805.22|1804.72|1800.97|1800.47|6762
1599732000000|2020-09-10 10:00:00|1804.34|1803.84|1799.22|1798.72|1807.97|1807.47|1798.97|1798.47|7416
1599735600000|2020-09-10 11:00:00|1799.34|1798.84|1802.05|1801.55|1803.42|1802.92|1798.22|1797.72|4316
1599739200000|2020-09-10 12:00:00|1802.3|1801.8|1803.3|1802.8|1804.8|1804.3|1798.55|1798.05|6464
1599742800000|2020-09-10 13:00:00|1803.55|1803.05|1799.8|1799.3|1806.8|1806.3|1799.3|1798.8|12504
1599746400000|2020-09-10 14:00:00|1799.3|1798.8|1792.82|1792.32|1801.55|1801.05|1792.2|1791.7|22893
1599750000000|2020-09-10 15:00:00|1792.95|1792.45|1800.42|1798.92|1804.27|1802.87|1792.45|1791.95|14665
1599753600000|2020-09-10 16:00:00|1800.57|1799.07|1797.13|1795.63|1802.2|1800.7|1792.3|1790.8|0
1599757200000|2020-09-10 17:00:00|1797.12|1795.62|1795.52|1794.02|1801.24|1799.74|1794.97|1793.47|0
1599760800000|2020-09-10 18:00:00|1795.5|1794|1796.67|1795.17|1797.75|1796.25|1788.13|1786.63|0
1599764400000|2020-09-10 19:00:00|1796.68|1795.18|1789.73|1788.23|1796.7|1795.2|1787.72|1786.22|0
1599768000000|2020-09-10 20:00:00|1790.85|1789.35|1792.69|1791.19|1795.49|1793.99|1788.93|1787.43|0
1599771600000|2020-09-10 21:00:00|1792.73|1791.23|1792.88|1791.38|1793.41|1791.91|1791.95|1790.45|0
1599775200000|2020-09-10 22:00:00|1793.06|1791.56|1795.73|1794.23|1797.56|1796.06|1793.06|1791.56|0
1599778800000|2020-09-10 23:00:00|1795.75|1794.25|1794.64|1793.14|1797.73|1796.23|1794.64|1793.14|0
1599782400000|2020-09-11 00:00:00|1794.63|1793.13|1797.54|1796.04|1799.42|1797.92|1792.96|1791.46|0
1599786000000|2020-09-11 01:00:00|1797.53|1796.03|1799.43|1797.93|1801.29|1799.79|1796.5|1795|0
1599789600000|2020-09-11 02:00:00|1799.44|1797.94|1798.9|1797.4|1800.92|1799.42|1797.96|1796.46|0
1599793200000|2020-09-11 03:00:00|1798.91|1797.41|1799.32|1797.82|1799.43|1797.93|1797.48|1795.98|0
1599796800000|2020-09-11 04:00:00|1799.3|1797.8|1800.44|1798.94|1801.89|1800.39|1798.86|1797.36|0
1599800400000|2020-09-11 05:00:00|1800.45|1798.95|1802.78|1801.28|1804.02|1802.52|1799.95|1798.45|0
1599804000000|2020-09-11 06:00:00|1802.77|1801.27|1799.95|1798.45|1802.77|1801.27|1797.52|1796.12|172
1599807600000|2020-09-11 07:00:00|1799.96|1798.46|1801.2|1800.7|1812.45|1811.95|1795.57|1795.07|23576
1599811200000|2020-09-11 08:00:00|1801.32|1800.82|1796.45|1795.95|1803.7|1803.2|1794.7|1794.2|10501
1599814800000|2020-09-11 09:00:00|1796.57|1796.07|1796.07|1795.57|1798.7|1798.2|1795.45|1794.95|12114
1599818400000|2020-09-11 10:00:00|1796.2|1795.7|1796.45|1795.95|1800.2|1799.7|1791.7|1791.2|8508
1599822000000|2020-09-11 11:00:00|1796.32|1795.82|1796.93|1796.43|1799.43|1798.93|1794.45|1793.95|9911
1599825600000|2020-09-11 12:00:00|1796.8|1796.3|1798.55|1798.05|1800.55|1800.05|1796.68|1796.18|4974
1599829200000|2020-09-11 13:00:00|1798.43|1797.93|1797.05|1796.55|1800.43|1799.93|1792.68|1792.18|19606
1599832800000|2020-09-11 14:00:00|1796.93|1796.43|1799.37|1798.87|1801.62|1801.12|1792.12|1791.62|12514
1599836400000|2020-09-11 15:00:00|1799.62|1799.12|1796.89|1795.39|1805.24|1804.74|1796.82|1795.37|10277
1599840000000|2020-09-11 16:00:00|1796.9|1795.4|1792.18|1790.68|1799.33|1797.83|1792.14|1790.64|0
1599843600000|2020-09-11 17:00:00|1792.2|1790.7|1788.31|1786.81|1793.73|1792.23|1785.66|1784.16|0
1599847200000|2020-09-11 18:00:00|1788.32|1786.82|1792.1|1790.6|1793.84|1792.34|1787.2|1785.7|0
1599850800000|2020-09-11 19:00:00|1792.09|1790.59|1793.48|1791.98|1796.97|1795.47|1787.84|1786.34|0
1599854400000|2020-09-11 20:00:00|1793.46|1791.96|1792.82|1791.32|1795.09|1793.59|1789.64|1788.14|0
1599858000000|2020-09-11 21:00:00|1792.92|1791.42|1792.92|1791.42|1792.92|1791.42|1792.92|1791.42|0
1600034400000|2020-09-13 22:00:00|1799.93|1798.43|1800.77|1799.27|1801.96|1800.46|1797.79|1796.29|0
1600038000000|2020-09-13 23:00:00|1800.76|1799.26|1802.42|1800.92|1802.73|1801.23|1798.11|1796.61|0
1600041600000|2020-09-14 00:00:00|1802.4|1800.9|1801.87|1800.37|1803.16|1801.66|1799.88|1798.38|0
1600045200000|2020-09-14 01:00:00|1801.8|1800.3|1803.57|1802.07|1803.96|1802.46|1800.85|1799.35|0
1600048800000|2020-09-14 02:00:00|1803.59|1802.09|1805.06|1803.56|1806.04|1804.54|1803.09|1801.59|0
1600052400000|2020-09-14 03:00:00|1805.07|1803.57|1805.45|1803.95|1807.1|1805.6|1804.82|1803.32|0
1600056000000|2020-09-14 04:00:00|1805.46|1803.96|1805.22|1803.72|1807.66|1806.16|1804.47|1802.97|0
1600059600000|2020-09-14 05:00:00|1805.36|1803.86|1806.31|1804.81|1808.81|1807.31|1804.42|1802.92|0
1600063200000|2020-09-14 06:00:00|1806.32|1804.82|1812.46|1810.96|1812.52|1811.02|1805.87|1804.37|244
1600066800000|2020-09-14 07:00:00|1812.32|1810.82|1805.72|1805.22|1817.62|1817.12|1803.97|1803.47|24160
1600070400000|2020-09-14 08:00:00|1805.97|1805.47|1798.22|1797.72|1810.59|1810.09|1797.47|1796.97|24810
1600074000000|2020-09-14 09:00:00|1798.34|1797.84|1797.22|1796.72|1801.22|1800.72|1794.97|1794.47|20018
1600077600000|2020-09-14 10:00:00|1797.09|1796.59|1802.22|1801.72|1802.47|1801.97|1796.22|1795.72|12398
1600081200000|2020-09-14 11:00:00|1801.97|1801.47|1802.72|1802.22|1803.22|1802.72|1800.09|1799.59|8476
1600084800000|2020-09-14 12:00:00|1802.84|1802.34|1805.95|1805.45|1807.95|1807.45|1801.97|1801.47|13658
1600088400000|2020-09-14 13:00:00|1806.07|1805.57|1805.95|1805.45|1807.2|1806.7|1799.95|1799.45|27536
1600092000000|2020-09-14 14:00:00|1806.2|1805.7|1803.92|1803.42|1808.17|1807.67|1803.17|1802.67|30664
1600095600000|2020-09-14 15:00:00|1803.67|1803.17|1803.43|1801.93|1806.62|1805.22|1802.17|1801.67|9502
1600099200000|2020-09-14 16:00:00|1803.29|1801.79|1802.81|1801.31|1804.03|1802.53|1801.31|1799.81|0
1600102800000|2020-09-14 17:00:00|1802.83|1801.33|1801.81|1800.31|1803.42|1801.92|1798.14|1796.64|0
1600106400000|2020-09-14 18:00:00|1801.68|1800.18|1801.79|1800.29|1803.33|1801.83|1799.14|1797.64|0
1600110000000|2020-09-14 19:00:00|1801.82|1800.32|1801.3|1799.8|1805.01|1803.51|1798.55|1797.05|0
1600113600000|2020-09-14 20:00:00|1801.79|1800.29|1799.5|1798|1804.72|1803.22|1799.02|1797.52|0
1600117200000|2020-09-14 21:00:00|1799.55|1798.05|1800.16|1798.66|1800.44|1798.94|1799.46|1797.96|0
1600120800000|2020-09-14 22:00:00|1800.22|1798.72|1803.8|1802.3|1803.87|1802.37|1799.85|1798.35|0
1600124400000|2020-09-14 23:00:00|1803.81|1802.31|1802.78|1801.28|1803.85|1802.35|1800.7|1799.2|0
1600128000000|2020-09-15 00:00:00|1802.8|1801.3|1798.87|1797.37|1803.51|1802.01|1798.27|1796.77|0
1600131600000|2020-09-15 01:00:00|1798.88|1797.38|1800.76|1799.26|1801.03|1799.53|1797.42|1795.92|0
1600135200000|2020-09-15 02:00:00|1800.79|1799.29|1801.86|1800.36|1803.05|1801.55|1800.64|1799.14|0
1600138800000|2020-09-15 03:00:00|1801.93|1800.43|1802.42|1800.92|1803.4|1801.9|1801.89|1800.39|0
1600142400000|2020-09-15 04:00:00|1802.29|1800.79|1804.18|1802.68|1804.19|1802.69|1801.95|1800.45|0
1600146000000|2020-09-15 05:00:00|1804.17|1802.67|1805.29|1803.79|1805.3|1803.8|1803.13|1801.63|0
1600149600000|2020-09-15 06:00:00|1805.16|1803.66|1809.45|1807.95|1809.45|1807.95|1803.79|1802.29|293
1600153200000|2020-09-15 07:00:00|1809.44|1807.94|1819.03|1818.53|1820.03|1819.53|1808.42|1807.92|32360
1600156800000|2020-09-15 08:00:00|1818.78|1818.28|1826.78|1826.28|1827.28|1826.78|1816.53|1816.03|31634
1600160400000|2020-09-15 09:00:00|1826.65|1826.15|1825.28|1824.78|1830.03|1829.53|1825.03|1824.53|46668
1600164000000|2020-09-15 10:00:00|1825.4|1824.9|1824.03|1823.53|1825.78|1825.28|1821.03|1820.53|13524
1600167600000|2020-09-15 11:00:00|1823.78|1823.28|1823.69|1823.19|1826.9|1826.4|1823.56|1823.06|24420
1600171200000|2020-09-15 12:00:00|1823.94|1823.44|1823.19|1822.69|1823.94|1823.44|1820.69|1820.19|16574
1600174800000|2020-09-15 13:00:00|1823.56|1823.06|1820.81|1820.31|1823.94|1823.44|1819.44|1818.94|19645
1600178400000|2020-09-15 14:00:00|1820.94|1820.44|1822.97|1822.47|1823.22|1822.72|1818.34|1817.84|27854
1600182000000|2020-09-15 15:00:00|1822.84|1822.34|1817.34|1815.84|1822.97|1822.47|1816.92|1815.52|52475
1600185600000|2020-09-15 16:00:00|1817.36|1815.86|1818.22|1816.72|1818.62|1817.12|1816.48|1814.98|5000
1600189200000|2020-09-15 17:00:00|1818.21|1816.71|1818.01|1816.51|1819.27|1817.77|1817.11|1815.61|0
1600192800000|2020-09-15 18:00:00|1818.02|1816.52|1817.35|1815.85|1818.05|1816.55|1815.43|1813.93|0
1600196400000|2020-09-15 19:00:00|1817.49|1815.99|1818.49|1816.99|1819.25|1817.75|1813.42|1811.92|0
1600200000000|2020-09-15 20:00:00|1818.45|1816.95|1821.03|1819.53|1822.07|1820.57|1818.38|1816.88|0
1600203600000|2020-09-15 21:00:00|1820.95|1819.45|1821.4|1819.9|1821.52|1820.02|1820.79|1819.29|0
1600207200000|2020-09-15 22:00:00|1821.46|1819.96|1820.52|1819.02|1822.68|1821.18|1819.44|1817.94|0
1600210800000|2020-09-15 23:00:00|1820.54|1819.04|1817.95|1816.45|1820.66|1819.16|1816.35|1814.85|0
1600214400000|2020-09-16 00:00:00|1817.97|1816.47|1818.14|1816.64|1818.6|1817.1|1813.66|1812.16|0
1600218000000|2020-09-16 01:00:00|1818.13|1816.63|1820.46|1818.96|1820.46|1818.96|1816.16|1814.66|0
1600221600000|2020-09-16 02:00:00|1820.44|1818.94|1821.09|1819.59|1822.11|1820.61|1819.97|1818.47|0
1600225200000|2020-09-16 03:00:00|1821.1|1819.6|1822.14|1820.64|1823.09|1821.59|1820.6|1819.1|0
1600228800000|2020-09-16 04:00:00|1822.15|1820.65|1820.65|1819.15|1822.16|1820.66|1820.38|1818.88|0
1600232400000|2020-09-16 05:00:00|1820.63|1819.13|1817.76|1816.26|1820.65|1819.15|1817.73|1816.23|0
1600236000000|2020-09-16 06:00:00|1817.75|1816.25|1821.45|1819.95|1821.98|1820.48|1816.69|1815.19|418
1600239600000|2020-09-16 07:00:00|1821.44|1819.94|1834.28|1833.78|1836.97|1836.47|1820.59|1819.92|50730
1600243200000|2020-09-16 08:00:00|1834.4|1833.9|1837.28|1836.78|1838.03|1837.53|1832.4|1831.9|48876
1600246800000|2020-09-16 09:00:00|1837.53|1837.03|1838.03|1837.53|1840.03|1839.53|1837.15|1836.65|17594
1600250400000|2020-09-16 10:00:00|1838.28|1837.78|1838.28|1837.78|1838.9|1838.4|1836.28|1835.78|15643
1600254000000|2020-09-16 11:00:00|1838.15|1837.65|1836.85|1836.35|1838.53|1838.03|1835.85|1835.35|12912
1600257600000|2020-09-16 12:00:00|1836.72|1836.22|1835.35|1834.85|1838.97|1838.47|1833.85|1833.35|11719
1600261200000|2020-09-16 13:00:00|1835.47|1834.97|1832.72|1832.22|1835.72|1835.22|1830.22|1829.72|14178
1600264800000|2020-09-16 14:00:00|1832.85|1832.35|1832.59|1832.09|1835.22|1834.72|1831.72|1831.22|17033
1600268400000|2020-09-16 15:00:00|1832.47|1831.97|1839.79|1838.29|1841.79|1840.39|1831.72|1831.22|14291
1600272000000|2020-09-16 16:00:00|1839.81|1838.31|1836.55|1835.05|1840.41|1838.91|1836.45|1834.95|0
1600275600000|2020-09-16 17:00:00|1836.54|1835.04|1839.03|1837.53|1839.59|1838.09|1835.27|1833.77|0
1600279200000|2020-09-16 18:00:00|1839|1837.5|1839.03|1837.53|1843.9|1842.4|1837.76|1836.26|0
1600282800000|2020-09-16 19:00:00|1839.01|1837.51|1833.41|1831.91|1840.16|1838.66|1831.4|1829.9|0
1600286400000|2020-09-16 20:00:00|1833.43|1831.93|1835.4|1833.9|1837.07|1835.57|1832.06|1830.56|0
1600290000000|2020-09-16 21:00:00|1835.38|1833.88|1835.37|1833.87|1836.08|1834.58|1834.88|1833.38|0
1600293600000|2020-09-16 22:00:00|1835.47|1833.97|1836.18|1834.68|1838.1|1836.6|1833.83|1832.33|0
1600297200000|2020-09-16 23:00:00|1836.16|1834.66|1835.01|1833.51|1837.13|1835.63|1834.37|1832.87|0
1600300800000|2020-09-17 00:00:00|1834.99|1833.49|1828.43|1826.93|1835.59|1834.09|1827.38|1825.88|0
1600304400000|2020-09-17 01:00:00|1828.36|1826.86|1825.1|1823.6|1832.84|1831.34|1824.37|1822.87|0
1600308000000|2020-09-17 02:00:00|1825.09|1823.59|1825.48|1823.98|1826.6|1825.1|1824.79|1823.29|0
1600311600000|2020-09-17 03:00:00|1825.47|1823.97|1824.85|1823.35|1825.96|1824.46|1820.03|1818.53|0
1600315200000|2020-09-17 04:00:00|1824.78|1823.28|1823.75|1822.25|1825.37|1823.87|1823.59|1822.09|0
1600318800000|2020-09-17 05:00:00|1823.77|1822.27|1825.19|1823.69|1826|1824.5|1823.24|1821.74|0
1600322400000|2020-09-17 06:00:00|1825.22|1823.72|1821.09|1819.59|1825.7|1824.2|1816.96|1815.46|293
1600326000000|2020-09-17 07:00:00|1820.93|1819.43|1823.58|1823.08|1826.97|1826.47|1815.22|1814.72|19361
1600329600000|2020-09-17 08:00:00|1823.7|1823.2|1828.7|1828.2|1830.83|1830.33|1823.58|1823.08|7187
1600333200000|2020-09-17 09:00:00|1828.83|1828.33|1831.2|1830.7|1834.08|1833.58|1828.83|1828.33|11546
1600336800000|2020-09-17 10:00:00|1831.33|1830.83|1828.08|1827.58|1833.08|1832.58|1827.95|1827.45|3330
1600340400000|2020-09-17 11:00:00|1827.95|1827.45|1828.14|1827.64|1830.83|1830.33|1827.33|1826.83|6565
1600344000000|2020-09-17 12:00:00|1828.26|1827.76|1827.01|1826.51|1831.14|1830.64|1826.39|1825.89|5807
1600347600000|2020-09-17 13:00:00|1826.89|1826.39|1830.26|1829.76|1830.64|1830.14|1824.89|1824.39|6219
1600351200000|2020-09-17 14:00:00|1830.39|1829.89|1833.37|1832.87|1835.62|1835.12|1829.39|1828.89|8979
1600354800000|2020-09-17 15:00:00|1833.49|1832.99|1835.87|1834.37|1837.87|1837.37|1833.37|1832.67|33769
1600358400000|2020-09-17 16:00:00|1835.85|1834.35|1835.14|1833.64|1836.62|1835.12|1827.92|1826.42|0
1600362000000|2020-09-17 17:00:00|1835.11|1833.61|1834.3|1832.8|1836.24|1834.74|1833.2|1831.7|0
1600365600000|2020-09-17 18:00:00|1834.32|1832.82|1833.41|1831.91|1837.04|1835.54|1830.77|1829.27|0
1600369200000|2020-09-17 19:00:00|1833.43|1831.93|1836.43|1834.93|1837.09|1835.59|1830.1|1828.6|0
1600372800000|2020-09-17 20:00:00|1836.41|1834.91|1836.29|1834.79|1839.37|1837.87|1835.65|1834.15|0
1600376400000|2020-09-17 21:00:00|1836.25|1834.75|1835.8|1834.3|1836.42|1834.92|1835.51|1834.01|0
1600380000000|2020-09-17 22:00:00|1835.56|1834.06|1839.87|1838.37|1840.13|1838.63|1834.81|1833.31|0
1600383600000|2020-09-17 23:00:00|1839.9|1838.4|1836.03|1834.53|1841.28|1839.78|1836.03|1834.53|0
1600387200000|2020-09-18 00:00:00|1835.99|1834.49|1833.41|1831.91|1839.03|1837.53|1832.32|1830.82|0
1600390800000|2020-09-18 01:00:00|1833.55|1832.05|1833.44|1831.94|1835.48|1833.98|1828.34|1826.84|0
1600394400000|2020-09-18 02:00:00|1833.21|1831.71|1834.05|1832.55|1835.04|1833.54|1831.73|1830.23|0
1600398000000|2020-09-18 03:00:00|1834.18|1832.68|1834.43|1832.93|1836.59|1835.09|1833.93|1832.43|0
1600401600000|2020-09-18 04:00:00|1834.45|1832.95|1835.7|1834.2|1836.29|1834.79|1833.4|1831.9|0
1600405200000|2020-09-18 05:00:00|1835.69|1834.19|1836.82|1835.32|1836.82|1835.32|1834.34|1832.84|0
1600408800000|2020-09-18 06:00:00|1836.81|1835.31|1836.68|1835.18|1837.82|1836.42|1834.83|1833.33|214
1600412400000|2020-09-18 07:00:00|1836.67|1835.17|1838.91|1838.41|1839.66|1839.16|1831.12|1830.62|16692
1600416000000|2020-09-18 08:00:00|1838.78|1838.28|1844.91|1844.41|1846.16|1845.66|1838.66|1838.16|8604
1600419600000|2020-09-18 09:00:00|1844.78|1844.28|1844.03|1843.53|1847.91|1847.41|1843.16|1842.66|10254
1600423200000|2020-09-18 10:00:00|1843.91|1843.41|1845.16|1844.66|1845.66|1845.16|1843.41|1842.91|4338
1600426800000|2020-09-18 11:00:00|1845.28|1844.78|1844.63|1844.13|1846.91|1846.41|1841.5|1841|5503
1600430400000|2020-09-18 12:00:00|1844.75|1844.25|1841.13|1840.63|1845.13|1844.63|1839.38|1838.88|5750
1600434000000|2020-09-18 13:00:00|1841|1840.5|1834.75|1834.25|1842.13|1841.63|1830.63|1830.13|14354
1600437600000|2020-09-18 14:00:00|1834.63|1834.13|1832.38|1831.88|1838.63|1838.13|1831.88|1831.38|20739
1600441200000|2020-09-18 15:00:00|1832.25|1831.75|1834.63|1833.13|1841.08|1839.68|1831.13|1830.63|119900
1600444800000|2020-09-18 16:00:00|1834.61|1833.11|1828.09|1826.59|1835.85|1834.35|1827|1825.5|720
1600448400000|2020-09-18 17:00:00|1828.06|1826.56|1825.98|1824.48|1829.16|1827.66|1818.46|1816.96|0
1600452000000|2020-09-18 18:00:00|1825.97|1824.47|1828.22|1826.72|1828.24|1826.74|1823.04|1821.54|0
1600455600000|2020-09-18 19:00:00|1828.27|1826.77|1825.98|1824.48|1830.64|1829.14|1825.73|1824.23|0
1600459200000|2020-09-18 20:00:00|1826|1824.5|1831.31|1829.81|1831.54|1830.04|1825.19|1823.69|0
1600639200000|2020-09-20 22:00:00|1821.91|1820.41|1818.1|1816.6|1822.61|1821.11|1811.19|1809.69|0
1600642800000|2020-09-20 23:00:00|1818.13|1816.63|1820.23|1818.73|1823.13|1821.63|1816.91|1815.41|0
1600646400000|2020-09-21 00:00:00|1820.21|1818.71|1825.07|1823.57|1826.55|1825.05|1819.4|1817.9|0
1600650000000|2020-09-21 01:00:00|1825.08|1823.58|1820.95|1819.45|1827.65|1826.15|1820.85|1819.35|0
1600653600000|2020-09-21 02:00:00|1820.96|1819.46|1823.88|1822.38|1825.05|1823.55|1820.43|1818.93|0
1600657200000|2020-09-21 03:00:00|1823.91|1822.41|1821.95|1820.45|1823.91|1822.41|1819.98|1818.48|0
1600660800000|2020-09-21 04:00:00|1821.93|1820.43|1819.09|1817.59|1822.55|1821.05|1818.58|1817.08|0
1600664400000|2020-09-21 05:00:00|1819.07|1817.57|1815.66|1814.16|1819.73|1818.23|1812.89|1811.39|0
1600668000000|2020-09-21 06:00:00|1815.8|1814.3|1825.79|1824.29|1828.95|1827.55|1810.95|1809.45|162
1600671600000|2020-09-21 07:00:00|1825.38|1824.88|1800.26|1799.76|1825.38|1824.88|1796.01|1795.51|28695
1600675200000|2020-09-21 08:00:00|1800.38|1799.88|1792.51|1792.01|1802.76|1802.26|1789.26|1788.76|15001
1600678800000|2020-09-21 09:00:00|1792.63|1792.13|1790.51|1790.01|1799.26|1798.76|1789.76|1789.26|11923
1600682400000|2020-09-21 10:00:00|1790.38|1789.88|1792.01|1791.51|1792.01|1791.51|1786.76|1786.26|8791
1600686000000|2020-09-21 11:00:00|1792.13|1791.63|1796.36|1795.86|1796.98|1796.48|1789.51|1789.01|6426
1600689600000|2020-09-21 12:00:00|1796.23|1795.73|1794.61|1794.11|1796.86|1796.36|1791.36|1790.86|7592
1600693200000|2020-09-21 13:00:00|1794.48|1793.98|1786.61|1786.11|1794.86|1794.36|1783.61|1783.11|15370
1600696800000|2020-09-21 14:00:00|1786.36|1785.86|1776.13|1775.63|1788.61|1788.11|1769.63|1769.13|25749
1600700400000|2020-09-21 15:00:00|1776|1775.5|1777.47|1775.97|1780.25|1779.75|1769.45|1768.05|18873
1600704000000|2020-09-21 16:00:00|1777.46|1775.96|1775.16|1773.66|1781.55|1780.05|1773.76|1772.26|0
1600707600000|2020-09-21 17:00:00|1775.19|1773.69|1780.8|1779.3|1782.47|1780.97|1774.1|1772.6|0
1600711200000|2020-09-21 18:00:00|1780.79|1779.29|1780.01|1778.51|1781.03|1779.53|1775.62|1774.12|0
1600714800000|2020-09-21 19:00:00|1779.87|1778.37|1789.08|1787.58|1789.36|1787.86|1779.48|1777.98|0
1600718400000|2020-09-21 20:00:00|1789.12|1787.62|1787.39|1785.89|1792.11|1790.61|1787.06|1785.56|0
1600722000000|2020-09-21 21:00:00|1787.48|1785.98|1786.25|1784.75|1788.02|1786.52|1785.85|1784.35|0
1600725600000|2020-09-21 22:00:00|1786.11|1784.61|1788.03|1786.53|1788.71|1787.21|1785.74|1784.24|0
1600729200000|2020-09-21 23:00:00|1788.05|1786.55|1791.44|1789.94|1791.85|1790.35|1786.98|1785.48|0
1600732800000|2020-09-22 00:00:00|1791.43|1789.93|1790.51|1789.01|1794.04|1792.54|1787.81|1786.31|0
1600736400000|2020-09-22 01:00:00|1790.5|1789|1784.24|1782.74|1791|1789.5|1782.02|1780.52|0
1600740000000|2020-09-22 02:00:00|1784.23|1782.73|1785.39|1783.89|1786.76|1785.26|1781.82|1780.32|0
1600743600000|2020-09-22 03:00:00|1785.41|1783.91|1786.63|1785.13|1789.16|1787.66|1784.63|1783.13|0
1600747200000|2020-09-22 04:00:00|1786.62|1785.12|1787.66|1786.16|1787.68|1786.18|1785.06|1783.56|0
1600750800000|2020-09-22 05:00:00|1787.65|1786.15|1780.67|1779.17|1787.9|1786.4|1779.74|1778.24|0
1600754400000|2020-09-22 06:00:00|1780.68|1779.18|1783.58|1782.08|1786.15|1784.65|1777.25|1775.75|151
1600758000000|2020-09-22 07:00:00|1783.56|1782.06|1792.28|1791.78|1793.4|1792.9|1779.13|1778.63|22272
1600761600000|2020-09-22 08:00:00|1792.4|1791.9|1789.28|1788.78|1794.15|1793.65|1786.78|1786.28|9451
1600765200000|2020-09-22 09:00:00|1789.15|1788.65|1789.53|1789.03|1794.53|1794.03|1788.28|1787.78|5887
1600768800000|2020-09-22 10:00:00|1789.28|1788.78|1786.03|1785.53|1789.78|1789.28|1785.78|1785.28|4846
1600772400000|2020-09-22 11:00:00|1785.9|1785.4|1780.4|1779.9|1789.28|1788.78|1779.53|1779.03|5145
1600776000000|2020-09-22 12:00:00|1780.53|1780.03|1782.18|1781.68|1782.93|1782.43|1778.68|1778.18|7821
1600779600000|2020-09-22 13:00:00|1782.3|1781.8|1778.05|1777.55|1785.93|1785.43|1777.68|1777.18|10857
1600783200000|2020-09-22 14:00:00|1777.68|1777.18|1781.52|1781.02|1790.77|1790.27|1777.18|1776.68|15780
1600786800000|2020-09-22 15:00:00|1781.27|1780.77|1778.43|1776.93|1785.27|1784.77|1775.34|1773.94|11552
1600790400000|2020-09-22 16:00:00|1778.42|1776.92|1773.36|1771.86|1780.63|1779.13|1771.78|1770.28|0
1600794000000|2020-09-22 17:00:00|1773.37|1771.87|1781.9|1780.4|1781.9|1780.4|1773.26|1771.76|0
1600797600000|2020-09-22 18:00:00|1781.92|1780.42|1782.55|1781.05|1784.81|1783.31|1781.7|1780.2|0
1600801200000|2020-09-22 19:00:00|1782.53|1781.03|1791.1|1789.6|1792.05|1790.55|1781.47|1779.97|0
1600804800000|2020-09-22 20:00:00|1790.91|1789.41|1788.8|1787.3|1791.05|1789.55|1787.51|1786.01|0
1600808400000|2020-09-22 21:00:00|1788.76|1787.26|1789.04|1787.54|1789.29|1787.79|1788.47|1786.97|0
1600812000000|2020-09-22 22:00:00|1789.2|1787.7|1785.95|1784.45|1790.27|1788.77|1785.64|1784.14|0
1600815600000|2020-09-22 23:00:00|1785.94|1784.44|1790.74|1789.24|1790.74|1789.24|1785.34|1783.84|0
1600819200000|2020-09-23 00:00:00|1790.72|1789.22|1787|1785.5|1793.23|1791.73|1786.99|1785.49|0
1600822800000|2020-09-23 01:00:00|1786.99|1785.49|1789.64|1788.14|1790.3|1788.8|1785|1783.5|0
1600826400000|2020-09-23 02:00:00|1789.63|1788.13|1787.87|1786.37|1791.13|1789.63|1786.7|1785.2|0
1600830000000|2020-09-23 03:00:00|1787.8|1786.3|1788.73|1787.23|1790.74|1789.24|1785.89|1784.39|0
1600833600000|2020-09-23 04:00:00|1788.72|1787.22|1790.12|1788.62|1790.86|1789.36|1788.06|1786.56|0
1600837200000|2020-09-23 05:00:00|1790.13|1788.63|1794.37|1792.87|1795.92|1794.42|1790.13|1788.63|0
1600840800000|2020-09-23 06:00:00|1794.38|1792.88|1792.99|1791.49|1794.39|1792.89|1787.72|1786.32|190
1600844400000|2020-09-23 07:00:00|1793.22|1791.72|1806.15|1805.65|1807.53|1807.03|1789.27|1788.77|23627
1600848000000|2020-09-23 08:00:00|1806.28|1805.78|1813.03|1812.53|1813.28|1812.78|1806.03|1805.53|9302
1600851600000|2020-09-23 09:00:00|1813.15|1812.65|1814.03|1813.53|1815.4|1814.9|1811.78|1811.28|6999
1600855200000|2020-09-23 10:00:00|1814.28|1813.78|1808.4|1807.9|1814.78|1814.28|1807.03|1806.53|4545
1600858800000|2020-09-23 11:00:00|1808.28|1807.78|1805.53|1805.03|1809.78|1809.28|1805.15|1804.65|3698
1600862400000|2020-09-23 12:00:00|1805.65|1805.15|1802.21|1801.71|1805.78|1805.28|1799.96|1799.46|4887
1600866000000|2020-09-23 13:00:00|1802.08|1801.58|1800.71|1800.21|1805.46|1804.96|1799.96|1799.46|7682
1600869600000|2020-09-23 14:00:00|1800.96|1800.46|1798.04|1797.54|1802.96|1802.46|1795.54|1795.04|13356
1600873200000|2020-09-23 15:00:00|1797.79|1797.29|1791.5|1790|1802.04|1801.54|1791.49|1790|10338
1600876800000|2020-09-23 16:00:00|1791.47|1789.97|1797.41|1795.91|1797.47|1795.97|1790.28|1788.78|0
1600880400000|2020-09-23 17:00:00|1797.4|1795.9|1791.54|1790.04|1797.87|1796.37|1789.8|1788.3|0
1600884000000|2020-09-23 18:00:00|1791.56|1790.06|1784.57|1783.07|1791.56|1790.06|1783.68|1782.18|0
1600887600000|2020-09-23 19:00:00|1784.64|1783.14|1782.23|1780.73|1786.58|1785.08|1780.3|1778.8|0
1600891200000|2020-09-23 20:00:00|1782.18|1780.68|1785.37|1783.87|1786.25|1784.75|1782.18|1780.68|1
1600894800000|2020-09-23 21:00:00|1785.39|1783.89|1783.78|1782.28|1785.8|1784.3|1783.66|1782.16|0
1600898400000|2020-09-23 22:00:00|1783.56|1782.06|1783.04|1781.54|1786.59|1785.09|1782.28|1780.78|0
1600902000000|2020-09-23 23:00:00|1783.06|1781.56|1777.5|1776|1784.46|1782.96|1774.47|1772.97|0
1600905600000|2020-09-24 00:00:00|1777.49|1775.99|1785.61|1784.11|1785.85|1784.35|1775.93|1774.43|0
1600909200000|2020-09-24 01:00:00|1785.54|1784.04|1780.63|1779.13|1786.91|1785.41|1780.08|1778.58|0
1600912800000|2020-09-24 02:00:00|1780.62|1779.12|1782.22|1780.72|1785.88|1784.38|1780.57|1779.07|0
1600916400000|2020-09-24 03:00:00|1782.15|1780.65|1780.43|1778.93|1782.87|1781.37|1779.74|1778.24|0
1600920000000|2020-09-24 04:00:00|1780.42|1778.92|1774|1772.5|1782.06|1780.56|1773.94|1772.44|0
1600923600000|2020-09-24 05:00:00|1774.02|1772.52|1778.38|1776.88|1778.57|1777.07|1771.52|1770.02|0
1600927200000|2020-09-24 06:00:00|1778.35|1776.85|1774.03|1772.53|1782.02|1780.52|1771.11|1769.71|345
1600930800000|2020-09-24 07:00:00|1774.18|1772.68|1780.5|1780|1781.75|1781.25|1766.79|1766.29|29430
1600934400000|2020-09-24 08:00:00|1780.37|1779.87|1772.5|1772|1781.5|1781|1769.62|1769.12|13639
1600938000000|2020-09-24 09:00:00|1772.62|1772.12|1777.75|1777.25|1778.25|1777.75|1770.25|1769.75|6263
1600941600000|2020-09-24 10:00:00|1777.62|1777.12|1786.12|1785.62|1787.25|1786.75|1777.25|1776.75|6561
1600945200000|2020-09-24 11:00:00|1786.25|1785.75|1785.04|1784.54|1789.25|1788.75|1784.37|1783.87|5486
1600948800000|2020-09-24 12:00:00|1785.16|1784.66|1781.79|1781.29|1785.79|1785.29|1779.04|1778.54|6195
1600952400000|2020-09-24 13:00:00|1781.91|1781.41|1782.91|1782.41|1784.16|1783.66|1772.54|1772.04|13488
1600956000000|2020-09-24 14:00:00|1783.04|1782.54|1775.79|1775.29|1787.04|1786.54|1768.92|1768.42|25095
1600959600000|2020-09-24 15:00:00|1775.92|1775.42|1780.57|1779.07|1780.87|1779.47|1771.92|1771.42|14766
1600963200000|2020-09-24 16:00:00|1780.59|1779.09|1782.57|1781.07|1783.17|1781.67|1777.15|1775.65|0
1600966800000|2020-09-24 17:00:00|1782.55|1781.05|1785.43|1783.93|1788.03|1786.53|1782.24|1780.74|0
1600970400000|2020-09-24 18:00:00|1785.45|1783.95|1776.44|1774.94|1786.5|1785|1775.92|1774.42|0
1600974000000|2020-09-24 19:00:00|1776.45|1774.95|1777.78|1776.28|1781.1|1779.6|1771.9|1770.4|0
1600977600000|2020-09-24 20:00:00|1777.8|1776.3|1779.91|1778.41|1781.43|1779.93|1776.61|1775.11|0
1600981200000|2020-09-24 21:00:00|1779.87|1778.37|1780.59|1779.09|1780.75|1779.25|1779.65|1778.15|0
1600984800000|2020-09-24 22:00:00|1780.81|1779.31|1783.27|1781.77|1784.61|1783.11|1780.75|1779.25|0
1600988400000|2020-09-24 23:00:00|1783.25|1781.75|1785.33|1783.83|1786.7|1785.2|1782.95|1781.45|0
1600992000000|2020-09-25 00:00:00|1785.31|1783.81|1786.65|1785.15|1787.63|1786.13|1783.11|1781.61|0
1600995600000|2020-09-25 01:00:00|1786.72|1785.22|1786.85|1785.35|1789.48|1787.98|1785.92|1784.42|0
1600999200000|2020-09-25 02:00:00|1786.86|1785.36|1785.87|1784.37|1789.12|1787.62|1784.88|1783.38|0
1601002800000|2020-09-25 03:00:00|1785.94|1784.44|1783.25|1781.75|1788.69|1787.19|1782.19|1780.69|0
1601006400000|2020-09-25 04:00:00|1783.26|1781.76|1785.67|1784.17|1785.73|1784.23|1782.71|1781.21|0
1601010000000|2020-09-25 05:00:00|1785.66|1784.16|1782.55|1781.05|1786.22|1784.72|1782.03|1780.53|0
1601013600000|2020-09-25 06:00:00|1782.69|1781.19|1782.73|1781.23|1784.87|1783.47|1777.13|1775.63|233
1601017200000|2020-09-25 07:00:00|1782.7|1781.2|1783.96|1783.46|1789.79|1789.29|1781.54|1780.75|19705
1601020800000|2020-09-25 08:00:00|1783.83|1783.33|1785.83|1785.33|1786.96|1786.46|1779.46|1778.96|10875
1601024400000|2020-09-25 09:00:00|1785.71|1785.21|1775.96|1775.46|1787.46|1786.96|1770.71|1770.21|10780
1601028000000|2020-09-25 10:00:00|1775.83|1775.33|1763.21|1762.71|1775.83|1775.33|1762.21|1761.71|9976
1601031600000|2020-09-25 11:00:00|1763.33|1762.83|1771.76|1771.26|1772.76|1772.26|1762.46|1761.96|8221
1601035200000|2020-09-25 12:00:00|1771.51|1771.01|1777.01|1776.51|1778.01|1777.51|1771.51|1771.01|5988
1601038800000|2020-09-25 13:00:00|1776.88|1776.38|1779.13|1778.63|1781.51|1781.01|1774.76|1774.26|11382
1601042400000|2020-09-25 14:00:00|1779.01|1778.51|1782.26|1781.76|1784.76|1784.26|1772.01|1771.51|18787
1601046000000|2020-09-25 15:00:00|1782.38|1781.88|1783.73|1782.23|1789.33|1787.93|1777.59|1777.09|11368
1601049600000|2020-09-25 16:00:00|1783.75|1782.25|1789.92|1788.42|1790|1788.5|1783.72|1782.22|0
1601053200000|2020-09-25 17:00:00|1789.93|1788.43|1793.83|1792.33|1793.94|1792.44|1788.88|1787.38|0
1601056800000|2020-09-25 18:00:00|1793.82|1792.32|1796.82|1795.32|1797.84|1796.34|1793.32|1791.82|0
1601060400000|2020-09-25 19:00:00|1796.96|1795.46|1800.15|1798.65|1801.19|1799.69|1796.15|1794.65|0
1601064000000|2020-09-25 20:00:00|1799.73|1798.23|1797.03|1795.53|1800.38|1798.88|1797.03|1795.53|0
1601244000000|2020-09-27 22:00:00|1802.4|1800.9|1802.73|1801.23|1803.35|1801.85|1801.33|1799.83|0
1601247600000|2020-09-27 23:00:00|1802.75|1801.25|1801.83|1800.33|1803.09|1801.59|1801.35|1799.85|0
1601251200000|2020-09-28 00:00:00|1801.82|1800.32|1798.65|1797.15|1802.44|1800.94|1798.63|1797.13|0
1601254800000|2020-09-28 01:00:00|1798.79|1797.29|1805.4|1803.9|1805.44|1803.94|1798.62|1797.12|0
1601258400000|2020-09-28 02:00:00|1805.43|1803.93|1805.32|1803.82|1806.62|1805.12|1804.77|1803.27|0
1601262000000|2020-09-28 03:00:00|1805.3|1803.8|1805.68|1804.18|1807.2|1805.7|1804.78|1803.28|0
1601265600000|2020-09-28 04:00:00|1805.69|1804.19|1805.15|1803.65|1806.7|1805.2|1804.62|1803.12|0
1601269200000|2020-09-28 05:00:00|1805.16|1803.66|1808.13|1806.63|1808.78|1807.28|1805.08|1803.58|0
1601272800000|2020-09-28 06:00:00|1808.15|1806.65|1807.26|1805.76|1810.7|1809.3|1804.78|1803.28|306
1601276400000|2020-09-28 07:00:00|1807.41|1805.91|1816.88|1816.38|1820.63|1820.13|1807.13|1805.91|27161
1601280000000|2020-09-28 08:00:00|1816.75|1816.25|1816.93|1816.43|1820.64|1820.14|1815.13|1814.63|8943
1601283600000|2020-09-28 09:00:00|1817.06|1816.56|1818.81|1818.31|1819.81|1819.31|1816.06|1815.56|5678
1601287200000|2020-09-28 10:00:00|1819.06|1818.56|1822.18|1821.68|1823.81|1823.31|1818.56|1818.06|6712
1601290800000|2020-09-28 11:00:00|1822.06|1821.56|1826.69|1826.19|1826.69|1826.19|1820.81|1820.31|6696
1601294400000|2020-09-28 12:00:00|1826.56|1826.06|1827.19|1826.69|1830.44|1829.94|1826.44|1825.94|8519
1601298000000|2020-09-28 13:00:00|1827.31|1826.81|1828.94|1828.44|1829.06|1828.56|1823.44|1822.94|9514
1601301600000|2020-09-28 14:00:00|1829.19|1828.69|1832.71|1832.21|1833.46|1832.96|1827.46|1826.96|17146
1601305200000|2020-09-28 15:00:00|1832.83|1832.33|1835.46|1833.96|1839.66|1838.26|1829.83|1829.33|16633
1601308800000|2020-09-28 16:00:00|1835.47|1833.97|1836.81|1835.31|1836.82|1835.32|1832.52|1831.02|0
1601312400000|2020-09-28 17:00:00|1836.82|1835.32|1837.09|1835.59|1837.66|1836.16|1834.28|1832.78|0
1601316000000|2020-09-28 18:00:00|1837.12|1835.62|1837.04|1835.54|1838.56|1837.06|1836.36|1834.86|0
1601319600000|2020-09-28 19:00:00|1837.02|1835.52|1836.56|1835.06|1837.5|1836|1833.86|1832.36|0
1601323200000|2020-09-28 20:00:00|1836.62|1835.12|1840.69|1839.19|1842.09|1840.59|1835.78|1834.28|0
1601326800000|2020-09-28 21:00:00|1840.48|1838.98|1840.79|1839.29|1840.79|1839.29|1840.31|1838.81|0
1601330400000|2020-09-28 22:00:00|1840.71|1839.21|1841.83|1840.33|1842.75|1841.25|1839.96|1838.46|0
1601334000000|2020-09-28 23:00:00|1841.81|1840.31|1842.97|1841.47|1843.5|1842|1841.68|1840.18|0
1601337600000|2020-09-29 00:00:00|1842.95|1841.45|1841.77|1840.27|1843.56|1842.06|1839.39|1837.89|0
1601341200000|2020-09-29 01:00:00|1841.78|1840.28|1840.68|1839.18|1842.78|1841.28|1837.8|1836.3|0
1601344800000|2020-09-29 02:00:00|1840.69|1839.19|1839.28|1837.78|1842.71|1841.21|1838.31|1836.81|0
1601348400000|2020-09-29 03:00:00|1839.3|1837.8|1840.67|1839.17|1840.7|1839.2|1838.19|1836.69|0
1601352000000|2020-09-29 04:00:00|1840.69|1839.19|1844.74|1843.24|1844.74|1843.24|1840.67|1839.17|0
1601355600000|2020-09-29 05:00:00|1844.76|1843.26|1839.31|1837.81|1846.16|1844.66|1837.41|1835.91|0
1601359200000|2020-09-29 06:00:00|1839.45|1837.95|1834.19|1832.69|1840.27|1838.77|1833.67|1832.17|0
1601362800000|2020-09-29 07:00:00|1834.17|1832.67|1831.34|1830.84|1838.71|1838.21|1828.96|1828.46|0
1601366400000|2020-09-29 08:00:00|1831.46|1830.96|1836.09|1835.59|1838.59|1838.09|1827.59|1827.09|0
1601370000000|2020-09-29 09:00:00|1836.21|1835.71|1837.09|1836.59|1838.09|1837.59|1833.09|1832.59|0
1601373600000|2020-09-29 10:00:00|1836.96|1836.46|1838.09|1837.59|1841.09|1840.59|1836.09|1835.59|0
1601377200000|2020-09-29 11:00:00|1838.34|1837.84|1836.59|1836.09|1840.21|1839.71|1835.84|1835.34|0
1601380800000|2020-09-29 12:00:00|1836.71|1836.21|1838.84|1838.34|1840.09|1839.59|1834.84|1834.34|0
1601384400000|2020-09-29 13:00:00|1838.71|1838.21|1839.09|1838.59|1842.34|1841.84|1836.09|1835.59|0
1601388000000|2020-09-29 14:00:00|1839.34|1838.84|1831.34|1830.84|1841.71|1841.21|1830.84|1830.34|39248
1601391600000|2020-09-29 15:00:00|1831.59|1831.09|1834.94|1833.44|1839.88|1838.59|1829.59|1829.09|42592
1601395200000|2020-09-29 16:00:00|1834.96|1833.46|1836.05|1834.55|1836.91|1835.41|1832.36|1830.86|0
1601398800000|2020-09-29 17:00:00|1836.06|1834.56|1838.3|1836.8|1839.13|1837.63|1832.61|1831.11|0
1601402400000|2020-09-29 18:00:00|1838.32|1836.82|1838.38|1836.88|1840.59|1839.09|1837.64|1836.14|0
1601406000000|2020-09-29 19:00:00|1838.31|1836.81|1836.77|1835.27|1840.06|1838.56|1836|1834.5|0
1601409600000|2020-09-29 20:00:00|1836.99|1835.49|1839.63|1838.13|1843.52|1842.02|1836.86|1835.36|0
1601413200000|2020-09-29 21:00:00|1839.59|1838.09|1839.13|1837.63|1839.59|1838.09|1839.01|1837.51|0
1601416800000|2020-09-29 22:00:00|1839.07|1837.57|1841.91|1840.41|1843.09|1841.59|1838.6|1837.1|0
1601420400000|2020-09-29 23:00:00|1841.89|1840.39|1841.85|1840.35|1843.55|1842.05|1840.98|1839.48|0
1601424000000|2020-09-30 00:00:00|1841.83|1840.33|1839.18|1837.68|1843|1841.5|1838.2|1836.7|0
1601427600000|2020-09-30 01:00:00|1839.17|1837.67|1843.12|1841.62|1844.04|1842.54|1838.71|1837.21|0
1601431200000|2020-09-30 02:00:00|1843.2|1841.7|1839.65|1838.15|1848.8|1847.3|1836.95|1835.45|0
1601434800000|2020-09-30 03:00:00|1839.66|1838.16|1833.71|1832.21|1839.7|1838.2|1832.18|1830.68|0
1601438400000|2020-09-30 04:00:00|1833.65|1832.15|1830.1|1828.6|1834.26|1832.76|1827.24|1825.74|0
1601442000000|2020-09-30 05:00:00|1830.07|1828.57|1825.02|1823.52|1831.8|1830.3|1824.29|1822.79|0
1601445600000|2020-09-30 06:00:00|1825.04|1823.54|1828.17|1826.67|1828.19|1826.69|1820.01|1818.51|201
1601449200000|2020-09-30 07:00:00|1828.14|1826.64|1828.22|1827.72|1839.09|1838.59|1823.96|1823.46|20554
1601452800000|2020-09-30 08:00:00|1828.34|1827.84|1828.59|1828.09|1829.84|1829.34|1824.22|1823.72|11340
1601456400000|2020-09-30 09:00:00|1828.47|1827.97|1826.47|1825.97|1828.72|1828.22|1821.84|1821.34|7105
1601460000000|2020-09-30 10:00:00|1826.34|1825.84|1825.47|1824.97|1830.59|1830.09|1819.97|1819.47|7743
1601463600000|2020-09-30 11:00:00|1825.34|1824.84|1825.1|1824.6|1827.97|1827.47|1823.1|1822.6|4384
1601467200000|2020-09-30 12:00:00|1825.22|1824.72|1831.6|1831.1|1832.22|1831.72|1823.85|1823.35|5559
1601470800000|2020-09-30 13:00:00|1831.85|1831.35|1840.22|1839.72|1841.1|1840.6|1830.1|1829.6|11429
1601474400000|2020-09-30 14:00:00|1840.1|1839.6|1835.9|1835.4|1842.1|1841.6|1835.03|1834.53|12760
1601478000000|2020-09-30 15:00:00|1836.03|1835.53|1826.41|1824.91|1837.53|1837.03|1822.38|1820.98|18281
1601481600000|2020-09-30 16:00:00|1826.43|1824.93|1829.25|1827.75|1831.49|1829.99|1826.43|1824.93|2500
1601485200000|2020-09-30 17:00:00|1829.26|1827.76|1828.62|1827.12|1829.73|1828.23|1825.51|1824.01|0
1601488800000|2020-09-30 18:00:00|1828.63|1827.13|1824.66|1823.16|1831.93|1830.43|1820.49|1818.99|0
1601492400000|2020-09-30 19:00:00|1824.65|1823.15|1823.51|1822.01|1827.74|1826.24|1815.83|1814.33|0
1601496000000|2020-09-30 20:00:00|1823.53|1822.03|1819.42|1817.92|1823.53|1822.03|1814.57|1813.07|0
1601499600000|2020-09-30 21:00:00|1819.37|1817.87|1821.51|1820.01|1821.94|1820.44|1819.37|1817.87|0
1601503200000|2020-09-30 22:00:00|1822.08|1820.58|1827.63|1826.13|1827.74|1826.24|1822.06|1820.56|0
1601506800000|2020-09-30 23:00:00|1827.64|1826.14|1829.58|1828.08|1829.69|1828.19|1827.12|1825.62|0
1601510400000|2020-10-01 00:00:00|1829.6|1828.1|1828.56|1827.06|1831.78|1830.28|1826.76|1825.26|0
1601514000000|2020-10-01 01:00:00|1828.55|1827.05|1836.72|1835.22|1837.25|1835.75|1828.09|1826.59|0
1601517600000|2020-10-01 02:00:00|1836.73|1835.23|1836.04|1834.54|1837.79|1836.29|1834.77|1833.27|0
1601521200000|2020-10-01 03:00:00|1836.05|1834.55|1833.93|1832.43|1836.58|1835.08|1832.8|1831.3|0
1601524800000|2020-10-01 04:00:00|1833.92|1832.42|1833.71|1832.21|1836.31|1834.81|1833.07|1831.57|0
1601528400000|2020-10-01 05:00:00|1833.69|1832.19|1836.09|1834.59|1836.57|1835.07|1832.13|1830.63|0
1601532000000|2020-10-01 06:00:00|1835.63|1834.13|1838.81|1837.31|1839.8|1838.3|1831.38|1829.98|211
1601535600000|2020-10-01 07:00:00|1838.51|1837.01|1832.68|1832.18|1839.18|1838.68|1829.3|1828.8|23599
1601539200000|2020-10-01 08:00:00|1832.8|1832.3|1832.33|1831.83|1837.93|1837.43|1830.68|1830.18|10733
1601542800000|2020-10-01 09:00:00|1832.2|1831.7|1840.48|1839.98|1842.33|1841.83|1832.08|1831.58|7114
1601546400000|2020-10-01 10:00:00|1840.6|1840.1|1836.48|1835.98|1841.23|1840.73|1835.98|1835.48|4246
1601550000000|2020-10-01 11:00:00|1836.23|1835.73|1837.79|1837.29|1839.48|1838.98|1835.42|1834.92|5214
1601553600000|2020-10-01 12:00:00|1837.92|1837.42|1834.54|1834.04|1837.92|1837.42|1832.92|1832.42|5574
1601557200000|2020-10-01 13:00:00|1834.67|1834.17|1831.17|1830.67|1836.67|1836.17|1830.67|1830.17|9577
1601560800000|2020-10-01 14:00:00|1830.92|1830.42|1831.53|1831.03|1835.41|1834.91|1825.53|1825.03|16459
1601564400000|2020-10-01 15:00:00|1831.41|1830.91|1832.41|1830.91|1834.41|1833.91|1829.53|1828.76|10401
1601568000000|2020-10-01 16:00:00|1832.39|1830.89|1832.56|1831.06|1833.64|1832.14|1827.66|1826.16|0
1601571600000|2020-10-01 17:00:00|1832.58|1831.08|1828.53|1827.03|1834.75|1833.25|1827.47|1825.97|0
1601575200000|2020-10-01 18:00:00|1828.55|1827.05|1830.99|1829.49|1831.9|1830.4|1824.91|1823.41|0
1601578800000|2020-10-01 19:00:00|1831.31|1829.81|1832.29|1830.79|1832.93|1831.43|1826.18|1824.68|0
1601582400000|2020-10-01 20:00:00|1832.23|1830.73|1830.88|1829.38|1834.2|1832.7|1830.02|1828.52|0
1601586000000|2020-10-01 21:00:00|1831.01|1829.51|1831.21|1829.71|1831.51|1830.01|1830.79|1829.29|0
1601589600000|2020-10-01 22:00:00|1831.23|1829.73|1832.81|1831.31|1834.15|1832.65|1828.05|1826.55|0
1601593200000|2020-10-01 23:00:00|1832.82|1831.32|1830.64|1829.14|1833.07|1831.57|1829.66|1828.16|0
1601596800000|2020-10-02 00:00:00|1830.62|1829.12|1825.68|1824.18|1833.02|1831.52|1824.58|1823.08|0
1601600400000|2020-10-02 01:00:00|1825.69|1824.19|1825.97|1824.47|1828.31|1826.81|1825.4|1823.9|0
1601604000000|2020-10-02 02:00:00|1825.9|1824.4|1825|1823.5|1827.52|1826.02|1823.54|1822.04|0
1601607600000|2020-10-02 03:00:00|1825.02|1823.52|1829.81|1828.31|1829.81|1828.31|1824.19|1822.69|0
1601611200000|2020-10-02 04:00:00|1829.82|1828.32|1820.21|1818.71|1829.95|1828.45|1819.09|1817.59|0
1601614800000|2020-10-02 05:00:00|1820.39|1818.89|1814.34|1812.84|1820.39|1818.89|1808.74|1807.24|0
1601618400000|2020-10-02 06:00:00|1814.32|1812.82|1818.28|1816.78|1822.04|1820.54|1810.94|1809.44|367
1601622000000|2020-10-02 07:00:00|1818.42|1816.92|1807.41|1806.91|1820.03|1819.53|1802.28|1801.78|32393
1601625600000|2020-10-02 08:00:00|1807.66|1807.16|1811.59|1811.09|1813.84|1813.34|1806.91|1806.41|10147
1601629200000|2020-10-02 09:00:00|1811.46|1810.96|1805.59|1805.09|1813.34|1812.84|1804.21|1803.71|6760
1601632800000|2020-10-02 10:00:00|1805.46|1804.96|1807.59|1807.09|1807.84|1807.34|1802.59|1802.09|6007
1601636400000|2020-10-02 11:00:00|1807.71|1807.21|1802.71|1802.21|1808.59|1808.09|1801.96|1801.46|6408
1601640000000|2020-10-02 12:00:00|1802.46|1801.96|1796.21|1795.71|1803.96|1803.46|1796.21|1795.71|8660
1601643600000|2020-10-02 13:00:00|1795.96|1795.46|1805.33|1804.83|1808.21|1807.71|1790.58|1790.08|20835
1601647200000|2020-10-02 14:00:00|1805.71|1805.21|1808.15|1807.65|1809.21|1808.71|1804.4|1803.9|13347
1601650800000|2020-10-02 15:00:00|1808.4|1807.9|1810.02|1808.52|1815.6|1814.2|1806.52|1806.02|9095
1601654400000|2020-10-02 16:00:00|1809.99|1808.49|1819.13|1817.63|1822.34|1820.84|1808.74|1807.24|0
1601658000000|2020-10-02 17:00:00|1819.15|1817.65|1815.54|1814.04|1820.32|1818.82|1813.58|1812.08|0
1601661600000|2020-10-02 18:00:00|1815.37|1813.87|1818.78|1817.28|1820|1818.5|1815.1|1813.6|0
1601665200000|2020-10-02 19:00:00|1818.8|1817.3|1816.01|1814.51|1819.91|1818.41|1814.43|1812.93|0
1601668800000|2020-10-02 20:00:00|1815.99|1814.49|1820.02|1818.52|1821.67|1820.17|1815.23|1813.73|0
1601672400000|2020-10-02 21:00:00|1820.36|1818.86|1820.36|1818.86|1820.36|1818.86|1820.36|1818.86|0
1601848800000|2020-10-04 22:00:00|1816.28|1814.78|1815.3|1813.8|1816.9|1815.4|1813.1|1811.6|0
1601852400000|2020-10-04 23:00:00|1815.31|1813.81|1817.18|1815.68|1818.4|1816.9|1814.42|1812.92|0
1601856000000|2020-10-05 00:00:00|1817.23|1815.73|1820.13|1818.63|1821|1819.5|1816.09|1814.59|0
1601859600000|2020-10-05 01:00:00|1820.14|1818.64|1817.5|1816|1820.62|1819.12|1816.72|1815.22|0
1601863200000|2020-10-05 02:00:00|1817.49|1815.99|1819.95|1818.45|1820.44|1818.94|1816.99|1815.49|0
1601866800000|2020-10-05 03:00:00|1819.97|1818.47|1817.79|1816.29|1821.03|1819.53|1817.79|1816.29|0
1601870400000|2020-10-05 04:00:00|1817.81|1816.31|1819.43|1817.93|1820.41|1818.91|1817.25|1815.75|0
1601874000000|2020-10-05 05:00:00|1819.44|1817.94|1820.08|1818.58|1821.34|1819.84|1818.93|1817.43|0
1601877600000|2020-10-05 06:00:00|1820.1|1818.6|1826.23|1824.73|1826.6|1825.2|1815.13|1813.63|227
1601881200000|2020-10-05 07:00:00|1826.21|1824.71|1839.4|1838.9|1842.9|1842.4|1824.52|1824.02|37387
1601884800000|2020-10-05 08:00:00|1839.27|1838.77|1835.08|1834.58|1842.15|1841.65|1835.08|1834.58|8922
1601888400000|2020-10-05 09:00:00|1835.2|1834.7|1832.83|1832.33|1836.2|1835.7|1831.58|1831.08|5814
1601892000000|2020-10-05 10:00:00|1832.7|1832.2|1831.58|1831.08|1834.58|1834.08|1829.58|1829.08|5186
1601895600000|2020-10-05 11:00:00|1831.83|1831.33|1833.03|1832.53|1834.78|1834.28|1831.45|1830.95|4096
1601899200000|2020-10-05 12:00:00|1833.15|1832.65|1837.03|1836.53|1838.78|1838.28|1832.78|1832.28|5097
1601902800000|2020-10-05 13:00:00|1836.9|1836.4|1836.53|1836.03|1838.78|1838.28|1834.78|1834.28|8680
1601906400000|2020-10-05 14:00:00|1837.03|1836.53|1842.07|1841.57|1842.82|1842.32|1836.78|1836.28|12787
1601910000000|2020-10-05 15:00:00|1842.19|1841.69|1838.83|1837.33|1843.34|1842.32|1838.64|1837.24|9406
1601913600000|2020-10-05 16:00:00|1838.84|1837.34|1839.45|1837.95|1839.53|1838.03|1837.83|1836.33|0
1601917200000|2020-10-05 17:00:00|1839.46|1837.96|1838.82|1837.32|1839.54|1838.04|1838.06|1836.56|0
1601920800000|2020-10-05 18:00:00|1838.79|1837.29|1843.28|1841.78|1843.28|1841.78|1837.26|1835.76|0
1601924400000|2020-10-05 19:00:00|1843.27|1841.77|1847.81|1846.31|1848.39|1846.89|1842.37|1840.87|0
1601928000000|2020-10-05 20:00:00|1847.85|1846.35|1844.59|1843.09|1847.85|1846.35|1844.53|1843.03|0
1601931600000|2020-10-05 21:00:00|1844.57|1843.07|1844.79|1843.29|1845.07|1843.57|1844.48|1842.98|0
1601935200000|2020-10-05 22:00:00|1844.87|1843.37|1846.21|1844.71|1846.64|1845.14|1844.83|1843.33|0
1601938800000|2020-10-05 23:00:00|1846.23|1844.73|1842.86|1841.36|1846.43|1844.93|1841.77|1840.27|0
1601942400000|2020-10-06 00:00:00|1842.88|1841.38|1843.81|1842.31|1845.17|1843.67|1840.24|1838.74|0
1601946000000|2020-10-06 01:00:00|1843.83|1842.33|1845|1843.5|1846.03|1844.53|1842.38|1840.88|0
1601949600000|2020-10-06 02:00:00|1845.01|1843.51|1844.52|1843.02|1846.96|1845.46|1843.98|1842.48|0
1601953200000|2020-10-06 03:00:00|1844.53|1843.03|1845.95|1844.45|1848.03|1846.53|1843.5|1842|0
1601956800000|2020-10-06 04:00:00|1845.97|1844.47|1845.01|1843.51|1846.62|1845.12|1844.52|1843.02|0
1601960400000|2020-10-06 05:00:00|1845|1843.5|1844.02|1842.52|1845.03|1843.53|1842.74|1841.24|0
1601964000000|2020-10-06 06:00:00|1843.94|1842.44|1845.44|1843.94|1845.92|1844.42|1840.75|1839.25|117
1601967600000|2020-10-06 07:00:00|1845.41|1843.91|1846.24|1845.74|1848.32|1847.82|1840.32|1839.82|21581
1601971200000|2020-10-06 08:00:00|1845.99|1845.49|1835.49|1834.99|1846.49|1845.99|1833.99|1833.49|12485
1601974800000|2020-10-06 09:00:00|1835.36|1834.86|1839.24|1838.74|1840.49|1839.99|1833.24|1832.74|6955
1601978400000|2020-10-06 10:00:00|1839.36|1838.86|1846.24|1845.74|1847.49|1846.99|1837.86|1837.36|5841
1601982000000|2020-10-06 11:00:00|1846.49|1845.99|1851.19|1850.69|1852.94|1852.44|1845.99|1845.49|6656
1601985600000|2020-10-06 12:00:00|1851.06|1850.56|1854.94|1854.44|1855.06|1854.56|1848.69|1848.19|8420
1601989200000|2020-10-06 13:00:00|1855.06|1854.56|1847.06|1846.56|1856.44|1855.94|1843.19|1842.69|12211
1601992800000|2020-10-06 14:00:00|1847.19|1846.69|1844.36|1843.86|1849.11|1848.61|1844.11|1843.61|13286
1601996400000|2020-10-06 15:00:00|1844.48|1843.98|1838.52|1837.02|1845.61|1845.11|1833.31|1831.91|10292
1602000000000|2020-10-06 16:00:00|1838.5|1837|1844.63|1843.13|1845.21|1843.71|1838.5|1837|0
1602003600000|2020-10-06 17:00:00|1844.64|1843.14|1844.73|1843.23|1846.53|1845.03|1843.63|1842.13|0
1602007200000|2020-10-06 18:00:00|1844.74|1843.24|1834.34|1832.84|1849.34|1847.84|1828.47|1826.97|0
1602010800000|2020-10-06 19:00:00|1834.33|1832.83|1828.02|1826.52|1835.84|1834.34|1825.08|1823.58|0
1602014400000|2020-10-06 20:00:00|1828.05|1826.55|1821.62|1820.12|1830.3|1828.8|1820.32|1818.82|0
1602018000000|2020-10-06 21:00:00|1821.66|1820.16|1825.12|1823.62|1825.12|1823.62|1821.53|1820.03|0
1602021600000|2020-10-06 22:00:00|1825.37|1823.87|1824.03|1822.53|1827.61|1826.11|1821.76|1820.26|0
1602025200000|2020-10-06 23:00:00|1824|1822.5|1827.59|1826.09|1829.34|1827.84|1823.36|1821.86|0
1602028800000|2020-10-07 00:00:00|1827.61|1826.11|1830.87|1829.37|1831.74|1830.24|1826.91|1825.41|0
1602032400000|2020-10-07 01:00:00|1830.79|1829.29|1834.32|1832.82|1835.3|1833.8|1828.04|1826.54|0
1602036000000|2020-10-07 02:00:00|1834.31|1832.81|1832.79|1831.29|1837.97|1836.47|1831.69|1830.19|0
1602039600000|2020-10-07 03:00:00|1832.8|1831.3|1835.28|1833.78|1836.34|1834.84|1832.64|1831.14|0
1602043200000|2020-10-07 04:00:00|1835.29|1833.79|1835.62|1834.12|1836.71|1835.21|1834.27|1832.77|0
1602046800000|2020-10-07 05:00:00|1835.55|1834.05|1837.07|1835.57|1839.61|1838.11|1834.15|1832.65|0
1602050400000|2020-10-07 06:00:00|1837|1835.5|1839.21|1837.71|1839.67|1838.17|1834.91|1833.41|176
1602054000000|2020-10-07 07:00:00|1839.23|1837.73|1850.82|1850.32|1851.32|1850.82|1836.98|1836.48|16836
1602057600000|2020-10-07 08:00:00|1850.69|1850.19|1847.07|1846.57|1850.69|1850.19|1842.69|1842.19|7155
1602061200000|2020-10-07 09:00:00|1846.94|1846.44|1844.07|1843.57|1847.07|1846.57|1843.57|1843.07|4044
1602064800000|2020-10-07 10:00:00|1844.19|1843.69|1846.07|1845.57|1846.07|1845.57|1841.69|1841.19|3148
1602068400000|2020-10-07 11:00:00|1845.82|1845.32|1840.88|1840.38|1846.07|1845.57|1837.57|1837.07|5285
1602072000000|2020-10-07 12:00:00|1840.63|1840.13|1840.13|1839.63|1842.5|1842|1838.38|1837.88|4506
1602075600000|2020-10-07 13:00:00|1840.25|1839.75|1840.25|1839.75|1843.13|1842.63|1838.88|1838.38|6861
1602079200000|2020-10-07 14:00:00|1840.13|1839.63|1839.45|1838.95|1841.58|1841.08|1836.45|1835.95|11263
1602082800000|2020-10-07 15:00:00|1839.33|1838.83|1840.95|1839.45|1842.79|1841.29|1838.81|1837.31|4960
1602086400000|2020-10-07 16:00:00|1840.96|1839.46|1840.72|1839.22|1842.44|1840.94|1837.97|1836.47|0
1602090000000|2020-10-07 17:00:00|1840.74|1839.24|1842.16|1840.66|1843.89|1842.39|1839.92|1838.42|0
1602093600000|2020-10-07 18:00:00|1842.18|1840.68|1845.7|1844.2|1845.79|1844.29|1841.51|1840.01|0
1602097200000|2020-10-07 19:00:00|1845.69|1844.19|1843.64|1842.14|1846.83|1845.33|1843.62|1842.12|0
1602100800000|2020-10-07 20:00:00|1843|1841.5|1843.53|1842.03|1844.17|1842.67|1841.63|1840.13|0
1602104400000|2020-10-07 21:00:00|1843.45|1841.95|1843.79|1842.29|1844|1842.5|1843.36|1841.86|0
1602108000000|2020-10-07 22:00:00|1843.64|1842.14|1845.23|1843.73|1845.9|1844.4|1842.83|1841.33|0
1602111600000|2020-10-07 23:00:00|1845.22|1843.72|1847.22|1845.72|1847.8|1846.3|1844.82|1843.32|0
1602115200000|2020-10-08 00:00:00|1847.24|1845.74|1846.11|1844.61|1848.15|1846.65|1843.26|1841.76|0
1602118800000|2020-10-08 01:00:00|1846.1|1844.6|1849.62|1848.12|1850.6|1849.1|1844.62|1843.12|0
1602122400000|2020-10-08 02:00:00|1849.64|1848.14|1849.56|1848.06|1850.34|1848.84|1847.21|1845.71|0
1602126000000|2020-10-08 03:00:00|1849.63|1848.13|1848.78|1847.28|1850.34|1848.84|1847.88|1846.38|0
1602129600000|2020-10-08 04:00:00|1848.79|1847.29|1849.36|1847.86|1849.36|1847.86|1846.65|1845.15|0
1602133200000|2020-10-08 05:00:00|1849.37|1847.87|1847.65|1846.15|1849.92|1848.42|1847.55|1846.05|0
1602136800000|2020-10-08 06:00:00|1847.66|1846.16|1851.52|1850.02|1853.15|1851.75|1847.65|1846.15|154
1602140400000|2020-10-08 07:00:00|1851.38|1849.88|1841.19|1840.69|1851.83|1851.33|1839.44|1838.94|15256
1602144000000|2020-10-08 08:00:00|1841.31|1840.81|1837.94|1837.44|1841.44|1840.94|1833.94|1833.44|7574
1602147600000|2020-10-08 09:00:00|1838.06|1837.56|1840.69|1840.19|1841.56|1841.06|1835.69|1835.19|5065
1602151200000|2020-10-08 10:00:00|1840.56|1840.06|1841.56|1841.06|1845.44|1844.94|1839.94|1839.44|5448
1602154800000|2020-10-08 11:00:00|1841.44|1840.94|1837.53|1837.03|1842.94|1842.44|1836.91|1836.41|4540
1602158400000|2020-10-08 12:00:00|1837.66|1837.16|1840.16|1839.66|1842.16|1841.66|1837.66|1837.16|4292
1602162000000|2020-10-08 13:00:00|1840.28|1839.78|1844.91|1844.41|1845.41|1844.91|1839.91|1839.41|7257
1602165600000|2020-10-08 14:00:00|1845.16|1844.66|1845.66|1845.16|1847.04|1846.54|1842.04|1841.54|10688
1602169200000|2020-10-08 15:00:00|1845.79|1845.29|1841.41|1839.91|1846.04|1845.54|1839.49|1838.09|10257
1602172800000|2020-10-08 16:00:00|1841.44|1839.94|1843.68|1842.18|1844.69|1843.19|1840.92|1839.42|0
1602176400000|2020-10-08 17:00:00|1843.71|1842.21|1842.95|1841.45|1844.17|1842.67|1842.5|1841|0
1602180000000|2020-10-08 18:00:00|1842.96|1841.46|1844.21|1842.71|1844.77|1843.27|1842.42|1840.92|0
1602183600000|2020-10-08 19:00:00|1844.19|1842.69|1845.03|1843.53|1845.5|1844|1842.56|1841.06|0
1602187200000|2020-10-08 20:00:00|1844.97|1843.47|1848.42|1846.92|1848.63|1847.13|1843.6|1842.1|0
1602190800000|2020-10-08 21:00:00|1848.37|1846.87|1847.76|1846.26|1848.38|1846.88|1847.55|1846.05|0
1602194400000|2020-10-08 22:00:00|1847.84|1846.34|1849.37|1847.87|1850.81|1849.31|1847.56|1846.06|0
1602198000000|2020-10-08 23:00:00|1849.38|1847.88|1850.29|1848.79|1850.45|1848.95|1848.5|1847|0
1602201600000|2020-10-09 00:00:00|1850.27|1848.77|1846.81|1845.31|1851.06|1849.56|1845.57|1844.07|0
1602205200000|2020-10-09 01:00:00|1846.74|1845.24|1846.22|1844.72|1848.55|1847.05|1844.61|1843.11|0
1602208800000|2020-10-09 02:00:00|1846.2|1844.7|1847.31|1845.81|1847.79|1846.29|1845.74|1844.24|0
1602212400000|2020-10-09 03:00:00|1847.32|1845.82|1846.2|1844.7|1848.65|1847.15|1845.97|1844.47|0
1602216000000|2020-10-09 04:00:00|1846.06|1844.56|1846.01|1844.51|1847.54|1846.04|1844.69|1843.19|0
1602219600000|2020-10-09 05:00:00|1846|1844.5|1845.86|1844.36|1846.94|1845.44|1844.54|1843.04|0
1602223200000|2020-10-09 06:00:00|1846|1844.5|1843.77|1842.27|1846.36|1844.86|1842.23|1840.73|71
1602226800000|2020-10-09 07:00:00|1843.79|1842.29|1847.28|1846.78|1848.04|1847.54|1841.04|1840.54|11785
1602230400000|2020-10-09 08:00:00|1847.15|1846.65|1843.9|1843.4|1848.78|1848.28|1843.78|1843.28|6055
1602234000000|2020-10-09 09:00:00|1843.78|1843.28|1847.28|1846.78|1847.4|1846.9|1843.15|1842.65|3841
1602237600000|2020-10-09 10:00:00|1847.53|1847.03|1839.28|1838.78|1848.03|1847.53|1839.03|1838.53|5112
1602241200000|2020-10-09 11:00:00|1839.03|1838.53|1840.68|1840.18|1842.68|1842.18|1838.78|1838.28|5140
1602244800000|2020-10-09 12:00:00|1840.8|1840.3|1842.93|1842.43|1842.93|1842.43|1838.93|1838.43|5905
1602248400000|2020-10-09 13:00:00|1843.05|1842.55|1840.43|1839.93|1843.18|1842.68|1839.93|1839.43|6671
1602252000000|2020-10-09 14:00:00|1840.68|1840.18|1838.98|1838.48|1841.18|1840.68|1836.23|1835.73|11333
1602255600000|2020-10-09 15:00:00|1839.23|1838.73|1845.46|1843.96|1848.18|1846.78|1838.1|1837.53|9196
1602259200000|2020-10-09 16:00:00|1845.45|1843.95|1843.07|1841.57|1846.12|1844.62|1841.64|1840.14|0
1602262800000|2020-10-09 17:00:00|1843.09|1841.59|1843.22|1841.72|1843.54|1842.04|1841.55|1840.05|0
1602266400000|2020-10-09 18:00:00|1843.21|1841.71|1841.17|1839.67|1843.75|1842.25|1839.45|1837.95|0
1602270000000|2020-10-09 19:00:00|1841.15|1839.65|1842.73|1841.23|1843.31|1841.81|1840.63|1839.13|0
1602273600000|2020-10-09 20:00:00|1842.95|1841.45|1846.45|1844.95|1847.9|1846.4|1842.53|1841.03|0
1602453600000|2020-10-11 22:00:00|1834.21|1832.71|1837.53|1836.03|1838.7|1837.2|1833.58|1832.08|0
1602457200000|2020-10-11 23:00:00|1837.54|1836.04|1838.09|1836.59|1839.23|1837.73|1835.6|1834.1|0
1602460800000|2020-10-12 00:00:00|1838.13|1836.63|1838.78|1837.28|1839.84|1838.34|1835.71|1834.21|0
1602464400000|2020-10-12 01:00:00|1838.76|1837.26|1845.18|1843.68|1845.22|1843.72|1837.27|1835.77|0
1602468000000|2020-10-12 02:00:00|1845.2|1843.7|1841.76|1840.26|1845.32|1843.82|1840.95|1839.45|0
1602471600000|2020-10-12 03:00:00|1841.77|1840.27|1844.74|1843.24|1845.74|1844.24|1840.78|1839.28|0
1602475200000|2020-10-12 04:00:00|1844.73|1843.23|1845.78|1844.28|1846.09|1844.59|1844.61|1843.11|0
1602478800000|2020-10-12 05:00:00|1845.77|1844.27|1845.74|1844.24|1847.81|1846.31|1844.77|1843.27|0
1602482400000|2020-10-12 06:00:00|1845.75|1844.25|1847.69|1846.19|1849.18|1847.78|1842.37|1840.87|188
1602486000000|2020-10-12 07:00:00|1847.55|1846.05|1850.38|1849.88|1850.63|1850.13|1841.6|1841.1|17192
1602489600000|2020-10-12 08:00:00|1850.5|1850|1853.38|1852.88|1858.63|1858.13|1848.88|1848.38|18443
1602493200000|2020-10-12 09:00:00|1853.5|1853|1854.75|1854.25|1855.63|1855.13|1852.38|1851.88|5468
1602496800000|2020-10-12 10:00:00|1854.88|1854.38|1855.13|1854.63|1856.13|1855.63|1853.63|1853.13|10240
1602500400000|2020-10-12 11:00:00|1855.25|1854.75|1855.29|1854.79|1857.63|1857.13|1853.63|1853.13|8036
1602504000000|2020-10-12 12:00:00|1855.16|1854.66|1856.04|1855.54|1858.04|1857.54|1855.04|1854.54|8632
1602507600000|2020-10-12 13:00:00|1855.91|1855.41|1852.29|1851.79|1856.29|1855.79|1851.54|1851.04|25500
1602511200000|2020-10-12 14:00:00|1852.16|1851.66|1854.77|1854.27|1855.77|1855.27|1852.04|1851.54|16903
1602514800000|2020-10-12 15:00:00|1854.52|1854.02|1853.77|1852.27|1857.52|1856.07|1853.72|1852.27|14824
1602518400000|2020-10-12 16:00:00|1853.78|1852.28|1859.1|1857.6|1860.41|1858.91|1853.76|1852.26|0
1602522000000|2020-10-12 17:00:00|1859.12|1857.62|1859.5|1858|1862.32|1860.82|1858.31|1856.81|0
1602525600000|2020-10-12 18:00:00|1859.51|1858.01|1859.59|1858.09|1861.34|1859.84|1859.02|1857.52|0
1602529200000|2020-10-12 19:00:00|1859.61|1858.11|1858.64|1857.14|1860.2|1858.7|1856.61|1855.11|0
1602532800000|2020-10-12 20:00:00|1858.62|1857.12|1859.6|1858.1|1861.75|1860.25|1856.77|1855.27|0
1602536400000|2020-10-12 21:00:00|1859.65|1858.15|1860.72|1859.22|1861.02|1859.52|1859.34|1857.84|0
1602540000000|2020-10-12 22:00:00|1860.81|1859.31|1860.14|1858.64|1862.18|1860.68|1859.83|1858.33|0
1602543600000|2020-10-12 23:00:00|1860.15|1858.65|1858.75|1857.25|1861.3|1859.8|1857.79|1856.29|0
1602547200000|2020-10-13 00:00:00|1858.77|1857.27|1855.14|1853.64|1859.21|1857.71|1853.53|1852.03|0
1602550800000|2020-10-13 01:00:00|1855.13|1853.63|1853.39|1851.89|1855.47|1853.97|1851.84|1850.34|0
1602554400000|2020-10-13 02:00:00|1853.4|1851.9|1855.3|1853.8|1855.3|1853.8|1852.25|1850.75|0
1602558000000|2020-10-13 03:00:00|1855.16|1853.66|1855.85|1854.35|1856.78|1855.28|1854.02|1852.52|0
1602561600000|2020-10-13 04:00:00|1855.86|1854.36|1856.2|1854.7|1856.68|1855.18|1854.72|1853.22|0
1602565200000|2020-10-13 05:00:00|1856.21|1854.71|1858.15|1856.65|1859.19|1857.69|1856.2|1854.7|0
1602568800000|2020-10-13 06:00:00|1858.14|1856.64|1854.59|1853.09|1859.18|1857.68|1852.97|1851.57|533
1602572400000|2020-10-13 07:00:00|1854.58|1853.08|1850.26|1849.76|1857.27|1856.77|1845.27|1844.77|43766
1602576000000|2020-10-13 08:00:00|1850.38|1849.88|1854.76|1854.26|1854.88|1854.38|1850.01|1849.51|20305
1602579600000|2020-10-13 09:00:00|1854.63|1854.13|1851.26|1850.76|1855.26|1854.76|1848.51|1848.01|29259
1602583200000|2020-10-13 10:00:00|1851.01|1850.51|1849.01|1848.51|1851.76|1851.26|1847.01|1846.51|15958
1602586800000|2020-10-13 11:00:00|1848.88|1848.38|1847.77|1847.27|1850.76|1850.26|1845.77|1845.27|20604
1602590400000|2020-10-13 12:00:00|1847.64|1847.14|1842.52|1842.02|1849.02|1848.52|1840.02|1839.52|21702
1602594000000|2020-10-13 13:00:00|1842.64|1842.14|1836.02|1835.52|1843.27|1842.77|1835.77|1835.27|38055
1602597600000|2020-10-13 14:00:00|1835.89|1835.39|1834.8|1834.3|1839.55|1839.05|1832.17|1831.67|39354
1602601200000|2020-10-13 15:00:00|1834.92|1834.42|1838.07|1836.57|1838.08|1837.05|1833.8|1833.3|65118
1602604800000|2020-10-13 16:00:00|1838.08|1836.58|1837.65|1836.15|1838.3|1836.8|1835.07|1833.57|0
1602608400000|2020-10-13 17:00:00|1837.66|1836.16|1834|1832.5|1837.83|1836.33|1833.29|1831.79|0
1602612000000|2020-10-13 18:00:00|1833.98|1832.48|1834.47|1832.97|1835.41|1833.91|1830.81|1829.31|0
1602615600000|2020-10-13 19:00:00|1834.44|1832.94|1834.76|1833.26|1840.01|1838.51|1834.4|1832.9|0
1602619200000|2020-10-13 20:00:00|1834.78|1833.28|1834.81|1833.31|1837.07|1835.57|1833.96|1832.46|0
1602622800000|2020-10-13 21:00:00|1834.83|1833.33|1834.98|1833.48|1835.08|1833.58|1834.74|1833.24|0
1602626400000|2020-10-13 22:00:00|1834.86|1833.36|1839.31|1837.81|1840.12|1838.62|1834.55|1833.05|0
1602630000000|2020-10-13 23:00:00|1839.32|1837.82|1839.83|1838.33|1840.54|1839.04|1838.81|1837.31|0
1602633600000|2020-10-14 00:00:00|1839.84|1838.34|1840.52|1839.02|1841.84|1840.34|1837.25|1835.75|0
1602637200000|2020-10-14 01:00:00|1840.54|1839.04|1840.51|1839.01|1841.53|1840.03|1837.83|1836.33|0
1602640800000|2020-10-14 02:00:00|1840.49|1838.99|1841.11|1839.61|1842.59|1841.09|1839.53|1838.03|0
1602644400000|2020-10-14 03:00:00|1841.18|1839.68|1842.17|1840.67|1844.09|1842.59|1841.13|1839.63|0
1602648000000|2020-10-14 04:00:00|1842.18|1840.68|1840.93|1839.43|1844.41|1842.91|1840.39|1838.89|0
1602651600000|2020-10-14 05:00:00|1840.94|1839.44|1839.94|1838.44|1841.43|1839.93|1838.87|1837.37|0
1602655200000|2020-10-14 06:00:00|1840.08|1838.58|1839.43|1837.93|1840.65|1839.15|1837.12|1835.72|138
1602658800000|2020-10-14 07:00:00|1839.57|1838.07|1846.04|1845.54|1846.04|1845.54|1833.8|1833.3|29139
1602662400000|2020-10-14 08:00:00|1845.92|1845.42|1847.04|1846.54|1849.54|1849.04|1844.67|1844.17|23711
1602666000000|2020-10-14 09:00:00|1846.92|1846.42|1842.92|1842.42|1848.67|1848.17|1842.67|1842.17|38023
1602669600000|2020-10-14 10:00:00|1843.04|1842.54|1838.29|1837.79|1843.42|1842.92|1835.42|1834.92|10850
1602673200000|2020-10-14 11:00:00|1838.17|1837.67|1838.04|1837.54|1839.67|1839.17|1836.29|1835.79|10892
1602676800000|2020-10-14 12:00:00|1837.91|1837.41|1838.91|1838.41|1840.54|1840.04|1837.29|1836.79|21195
1602680400000|2020-10-14 13:00:00|1839.04|1838.54|1842.29|1841.79|1843.04|1842.54|1837.04|1836.54|17765
1602684000000|2020-10-14 14:00:00|1842.54|1842.04|1841.79|1841.29|1843.29|1842.79|1838.41|1837.91|18314
1602687600000|2020-10-14 15:00:00|1841.91|1841.41|1838.51|1837.01|1842.74|1842.04|1837.74|1836.34|21849
1602691200000|2020-10-14 16:00:00|1838.52|1837.02|1837.55|1836.05|1840.17|1838.67|1834.25|1832.75|0
1602694800000|2020-10-14 17:00:00|1837.52|1836.02|1837.5|1836|1838.74|1837.24|1834.36|1832.86|0
1602698400000|2020-10-14 18:00:00|1837.36|1835.86|1836.48|1834.98|1838.75|1837.25|1833.88|1832.38|0
1602702000000|2020-10-14 19:00:00|1836.49|1834.99|1835.18|1833.68|1839.85|1838.35|1834.44|1832.94|0
1602705600000|2020-10-14 20:00:00|1835.14|1833.64|1835.19|1833.69|1836.69|1835.19|1834.69|1833.19|0
1602709200000|2020-10-14 21:00:00|1835.23|1833.73|1835.31|1833.81|1835.45|1833.95|1834.99|1833.49|0
1602712800000|2020-10-14 22:00:00|1835.35|1833.85|1836.52|1835.02|1838.38|1836.88|1833.25|1831.75|0
1602716400000|2020-10-14 23:00:00|1836.53|1835.03|1837.28|1835.78|1838.15|1836.65|1836.11|1834.61|0
1602720000000|2020-10-15 00:00:00|1837.26|1835.76|1835.99|1834.49|1838.95|1837.45|1835.46|1833.96|0
1602723600000|2020-10-15 01:00:00|1836.01|1834.51|1834.79|1833.29|1838.98|1837.48|1832.78|1831.28|0
1602727200000|2020-10-15 02:00:00|1834.56|1833.06|1830.41|1828.91|1835.82|1834.32|1830.34|1828.84|0
1602730800000|2020-10-15 03:00:00|1830.57|1829.07|1830.33|1828.83|1831.72|1830.22|1829.19|1827.69|0
1602734400000|2020-10-15 04:00:00|1830.32|1828.82|1832.71|1831.21|1833.68|1832.18|1828.79|1827.29|0
1602738000000|2020-10-15 05:00:00|1832.69|1831.19|1833.64|1832.14|1835.49|1833.99|1832.2|1830.7|0
1602741600000|2020-10-15 06:00:00|1833.63|1832.13|1822.88|1821.38|1833.63|1832.13|1821.89|1820.39|262
1602745200000|2020-10-15 07:00:00|1822.86|1821.36|1818.79|1818.29|1824.04|1823.54|1814.04|1813.54|27995
1602748800000|2020-10-15 08:00:00|1818.66|1818.16|1807.79|1807.29|1818.91|1818.41|1806.29|1805.79|10871
1602752400000|2020-10-15 09:00:00|1807.91|1807.41|1809.29|1808.79|1810.04|1809.54|1803.79|1803.29|8440
1602756000000|2020-10-15 10:00:00|1809.41|1808.91|1809.04|1808.54|1810.04|1809.54|1805.79|1805.29|4553
1602759600000|2020-10-15 11:00:00|1809.16|1808.66|1810.54|1810.04|1812.16|1811.66|1807.79|1807.29|5915
1602763200000|2020-10-15 12:00:00|1810.41|1809.91|1805.04|1804.54|1810.54|1810.04|1801.79|1801.29|5622
1602766800000|2020-10-15 13:00:00|1804.79|1804.29|1816.79|1816.29|1816.79|1816.29|1804.29|1803.79|5544
1602770400000|2020-10-15 14:00:00|1816.66|1816.16|1811.91|1811.41|1816.66|1816.16|1808.79|1808.29|11489
1602774000000|2020-10-15 15:00:00|1811.79|1811.29|1820.28|1818.78|1821.99|1820.59|1810.16|1809.66|11472
1602777600000|2020-10-15 16:00:00|1820.13|1818.63|1820.55|1819.05|1821.45|1819.95|1817.89|1816.39|2000
1602781200000|2020-10-15 17:00:00|1820.53|1819.03|1823.15|1821.65|1823.52|1822.02|1819.95|1818.45|0
1602784800000|2020-10-15 18:00:00|1823.16|1821.66|1822.27|1820.77|1824.79|1823.29|1819.55|1818.05|0
1602788400000|2020-10-15 19:00:00|1822.25|1820.75|1824.18|1822.68|1825.98|1824.48|1822.14|1820.64|0
1602792000000|2020-10-15 20:00:00|1824.2|1822.7|1823.29|1821.79|1824.43|1822.93|1823.16|1821.66|0
1602795600000|2020-10-15 21:00:00|1823.34|1821.84|1824.08|1822.58|1824.08|1822.58|1823.28|1821.78|0
1602799200000|2020-10-15 22:00:00|1824.25|1822.75|1833.09|1831.59|1833.55|1832.05|1823.64|1822.14|22939
1602802800000|2020-10-15 23:00:00|1833.1|1831.6|1835.1|1833.6|1837.33|1835.83|1832.98|1831.48|0
1602806400000|2020-10-16 00:00:00|1835.11|1833.61|1834.41|1832.91|1835.87|1834.37|1831.86|1830.36|0
1602810000000|2020-10-16 01:00:00|1834.39|1832.89|1835.4|1833.9|1837.58|1836.08|1834.16|1832.66|0
1602813600000|2020-10-16 02:00:00|1835.39|1833.89|1836.76|1835.26|1837.31|1835.81|1834.9|1833.4|0
1602817200000|2020-10-16 03:00:00|1836.77|1835.27|1832.14|1830.64|1837.25|1835.75|1828.47|1826.97|0
1602820800000|2020-10-16 04:00:00|1832.13|1830.63|1829.16|1827.66|1832.63|1831.13|1828.19|1826.69|0
1602824400000|2020-10-16 05:00:00|1829.17|1827.67|1834.83|1833.33|1835.5|1834|1829.16|1827.66|0
1602828000000|2020-10-16 06:00:00|1834.8|1833.3|1828.54|1827.04|1834.85|1833.35|1819.28|1817.88|868
1602831600000|2020-10-16 07:00:00|1828.51|1827.01|1827.66|1827.16|1837.45|1836.95|1824.2|1823.7|25121
1602835200000|2020-10-16 08:00:00|1827.78|1827.28|1826.91|1826.41|1829.16|1828.66|1823.16|1822.66|9654
1602838800000|2020-10-16 09:00:00|1827.03|1826.53|1816.91|1816.41|1827.78|1827.28|1812.66|1812.16|11786
1602842400000|2020-10-16 10:00:00|1816.78|1816.28|1820.91|1820.41|1823.16|1822.66|1815.16|1814.66|11876
1602846000000|2020-10-16 11:00:00|1821.03|1820.53|1825.16|1824.66|1827.66|1827.16|1820.91|1820.41|6261
1602849600000|2020-10-16 12:00:00|1825.03|1824.53|1830.66|1830.16|1832.66|1832.16|1824.16|1823.66|7582
1602853200000|2020-10-16 13:00:00|1830.41|1829.91|1834.13|1833.63|1834.63|1834.13|1827.13|1826.63|16922
1602856800000|2020-10-16 14:00:00|1834.25|1833.75|1840.2|1839.7|1842.2|1841.7|1834.13|1833.63|19719
1602860400000|2020-10-16 15:00:00|1840.32|1839.82|1836.18|1834.68|1842.02|1840.52|1826.77|1825.37|13582
1602864000000|2020-10-16 16:00:00|1836.17|1834.67|1835.4|1833.9|1836.21|1834.71|1832.37|1830.87|5000
1602867600000|2020-10-16 17:00:00|1835.38|1833.88|1836.32|1834.82|1837.52|1836.02|1834.8|1833.3|0
1602871200000|2020-10-16 18:00:00|1836.31|1834.81|1837.24|1835.74|1837.49|1835.99|1835.68|1834.18|0
1602874800000|2020-10-16 19:00:00|1837.23|1835.73|1832.32|1830.82|1837.25|1835.75|1831.79|1830.29|0
1602878400000|2020-10-16 20:00:00|1832.34|1830.84|1829.7|1828.2|1832.36|1830.86|1828.01|1826.51|0
1603058400000|2020-10-18 22:00:00|1833.99|1832.49|1846.33|1844.83|1846.89|1845.39|1833.71|1832.21|0
1603062000000|2020-10-18 23:00:00|1846.31|1844.81|1846.23|1844.73|1847.2|1845.7|1845.51|1844.01|0
1603065600000|2020-10-19 00:00:00|1846.25|1844.75|1845.93|1844.43|1847.86|1846.36|1842.92|1841.42|0
1603069200000|2020-10-19 01:00:00|1845.94|1844.44|1847.28|1845.78|1848.81|1847.31|1845.42|1843.92|0
1603072800000|2020-10-19 02:00:00|1847.26|1845.76|1845.44|1843.94|1848.86|1847.36|1844.22|1842.72|0
1603076400000|2020-10-19 03:00:00|1845.48|1843.98|1845.66|1844.16|1846.17|1844.67|1842.54|1841.04|0
1603080000000|2020-10-19 04:00:00|1845.67|1844.17|1846.08|1844.58|1846.71|1845.21|1844.99|1843.49|0
1603083600000|2020-10-19 05:00:00|1846.07|1844.57|1846.53|1845.03|1850.19|1848.69|1845.56|1844.06|0
1603087200000|2020-10-19 06:00:00|1846.52|1845.02|1839.68|1838.18|1847.48|1845.98|1835.65|1834.25|164
1603090800000|2020-10-19 07:00:00|1839.66|1838.16|1843.83|1843.33|1851.82|1851.32|1839.66|1838.16|16330
1603094400000|2020-10-19 08:00:00|1843.7|1843.2|1842.08|1841.58|1846.58|1846.08|1841.33|1840.83|5128
1603098000000|2020-10-19 09:00:00|1841.95|1841.45|1841.08|1840.58|1843.58|1843.08|1840.33|1839.83|3052
1603101600000|2020-10-19 10:00:00|1840.83|1840.33|1839.83|1839.33|1841.45|1840.95|1836.83|1836.33|3261
1603105200000|2020-10-19 11:00:00|1839.7|1839.2|1836.83|1836.33|1839.83|1839.33|1835.58|1835.08|3575
1603108800000|2020-10-19 12:00:00|1836.7|1836.2|1835.05|1834.55|1837.8|1837.3|1833.3|1832.8|6296
1603112400000|2020-10-19 13:00:00|1835.17|1834.67|1840.55|1840.05|1842.8|1842.3|1835.17|1834.67|10394
1603116000000|2020-10-19 14:00:00|1840.42|1839.92|1842.51|1842.01|1844.01|1843.51|1837.3|1836.8|11504
1603119600000|2020-10-19 15:00:00|1842.26|1841.76|1841.76|1840.26|1845.26|1844.76|1838.76|1837.48|9583
1603123200000|2020-10-19 16:00:00|1841.74|1840.24|1840.78|1839.28|1842.9|1841.4|1839.17|1837.67|0
1603126800000|2020-10-19 17:00:00|1840.79|1839.29|1835.83|1834.33|1841.37|1839.87|1834.5|1833|0
1603130400000|2020-10-19 18:00:00|1835.82|1834.32|1829.98|1828.48|1837.32|1835.82|1828.28|1826.78|0
1603134000000|2020-10-19 19:00:00|1830|1828.5|1828.54|1827.04|1830.56|1829.06|1825.36|1823.86|0
1603137600000|2020-10-19 20:00:00|1828.6|1827.1|1834.19|1832.69|1834.76|1833.26|1828.6|1827.1|0
1603141200000|2020-10-19 21:00:00|1834.15|1832.65|1834.31|1832.81|1834.31|1832.81|1833.27|1831.77|0
1603144800000|2020-10-19 22:00:00|1834.52|1833.02|1836.75|1835.25|1838.01|1836.51|1834.08|1832.58|0
1603148400000|2020-10-19 23:00:00|1836.73|1835.23|1836.27|1834.77|1837.19|1835.69|1835.61|1834.11|0
1603152000000|2020-10-20 00:00:00|1836.26|1834.76|1837.25|1835.75|1839.76|1838.26|1836.04|1834.54|0
1603155600000|2020-10-20 01:00:00|1837.26|1835.76|1832.46|1830.96|1837.37|1835.87|1830.99|1829.49|0
1603159200000|2020-10-20 02:00:00|1832.45|1830.95|1833.16|1831.66|1834.64|1833.14|1831.51|1830.01|0
1603162800000|2020-10-20 03:00:00|1833.15|1831.65|1835.3|1833.8|1836.18|1834.68|1832.65|1831.15|0
1603166400000|2020-10-20 04:00:00|1835.29|1833.79|1831.9|1830.4|1835.3|1833.8|1831.37|1829.87|0
1603170000000|2020-10-20 05:00:00|1831.89|1830.39|1833.49|1831.99|1834.41|1832.91|1830.02|1828.52|0
1603173600000|2020-10-20 06:00:00|1833.5|1832|1839.6|1838.1|1839.61|1838.11|1830.74|1829.24|125
1603177200000|2020-10-20 07:00:00|1839.46|1837.96|1842.5|1842|1846.38|1845.88|1836.51|1836.01|16605
1603180800000|2020-10-20 08:00:00|1842.62|1842.12|1845.5|1845|1846.5|1846|1841.5|1841|6580
1603184400000|2020-10-20 09:00:00|1845.62|1845.12|1844.25|1843.75|1846.87|1846.37|1843.25|1842.75|3581
1603188000000|2020-10-20 10:00:00|1844.37|1843.87|1848.62|1848.12|1849|1848.5|1843.25|1842.75|3627
1603191600000|2020-10-20 11:00:00|1848.75|1848.25|1847.69|1847.19|1850|1849.5|1846.19|1845.69|2883
1603195200000|2020-10-20 12:00:00|1847.94|1847.44|1847.69|1847.19|1848.94|1848.44|1842.44|1841.94|6118
1603198800000|2020-10-20 13:00:00|1847.56|1847.06|1854.69|1854.19|1854.81|1854.31|1845.69|1845.19|11911
1603202400000|2020-10-20 14:00:00|1854.56|1854.06|1846.19|1845.69|1855.31|1854.81|1845.69|1845.19|10765
1603206000000|2020-10-20 15:00:00|1845.94|1845.44|1843.69|1842.19|1846.44|1845.94|1840.89|1839.49|9680
1603209600000|2020-10-20 16:00:00|1843.68|1842.18|1845.19|1843.69|1847.95|1846.45|1841.88|1840.38|0
1603213200000|2020-10-20 17:00:00|1845.2|1843.7|1845.79|1844.29|1850.63|1849.13|1845.13|1843.63|0
1603216800000|2020-10-20 18:00:00|1845.81|1844.31|1844.8|1843.3|1848|1846.5|1844.24|1842.74|0
1603220400000|2020-10-20 19:00:00|1844.82|1843.32|1839.88|1838.38|1845.49|1843.99|1837.55|1836.05|0
1603224000000|2020-10-20 20:00:00|1839.84|1838.34|1838.14|1836.64|1840.8|1839.3|1833.09|1831.59|0
1603227600000|2020-10-20 21:00:00|1838.18|1836.68|1839.38|1837.88|1839.63|1838.13|1838.06|1836.56|0
1603231200000|2020-10-20 22:00:00|1840.02|1838.52|1843.61|1842.11|1844.23|1842.73|1839.04|1837.54|0
1603234800000|2020-10-20 23:00:00|1843.62|1842.12|1844.63|1843.13|1846.92|1845.42|1842.83|1841.33|0
1603238400000|2020-10-21 00:00:00|1844.65|1843.15|1843.58|1842.08|1848.54|1847.04|1843.54|1842.04|0
1603242000000|2020-10-21 01:00:00|1843.72|1842.22|1845.35|1843.85|1846.39|1844.89|1841.75|1840.25|0
1603245600000|2020-10-21 02:00:00|1845.36|1843.86|1847.16|1845.66|1849.71|1848.21|1845.35|1843.85|0
1603249200000|2020-10-21 03:00:00|1847.23|1845.73|1848.24|1846.74|1849.95|1848.45|1847.09|1845.59|0
1603252800000|2020-10-21 04:00:00|1848.23|1846.73|1849.89|1848.39|1850.09|1848.59|1847.76|1846.26|0
1603256400000|2020-10-21 05:00:00|1849.9|1848.4|1848.48|1846.98|1850.52|1849.02|1847.26|1845.76|0
1603260000000|2020-10-21 06:00:00|1848.49|1846.99|1861.3|1859.8|1862.7|1861.2|1844.94|1843.44|761
1603263600000|2020-10-21 07:00:00|1861.16|1859.66|1831.9|1831.4|1861.16|1859.66|1830.03|1829.53|27041
1603267200000|2020-10-21 08:00:00|1832.03|1831.53|1816.8|1816.3|1832.15|1831.65|1815.42|1814.92|21423
1603270800000|2020-10-21 09:00:00|1816.67|1816.17|1828.05|1827.55|1829.05|1828.55|1815.55|1815.05|8795
1603274400000|2020-10-21 10:00:00|1827.92|1827.42|1826.3|1825.8|1830.05|1829.55|1825.3|1824.8|5311
1603278000000|2020-10-21 11:00:00|1826.17|1825.67|1824.92|1824.42|1826.67|1826.17|1823.17|1822.67|4224
1603281600000|2020-10-21 12:00:00|1825.04|1824.54|1828.04|1827.54|1829.42|1828.92|1823.42|1822.92|4568
1603285200000|2020-10-21 13:00:00|1827.92|1827.42|1832.67|1832.17|1833.67|1833.17|1827.17|1826.67|6768
1603288800000|2020-10-21 14:00:00|1832.79|1832.29|1825.27|1824.77|1833.42|1832.92|1825.02|1824.52|8226
1603292400000|2020-10-21 15:00:00|1825.39|1824.89|1815.37|1813.87|1825.77|1825.27|1815.17|1813.77|8935
1603296000000|2020-10-21 16:00:00|1815.38|1813.88|1815.22|1813.72|1823.56|1822.06|1814.11|1812.61|400
1603299600000|2020-10-21 17:00:00|1815.21|1813.71|1817.21|1815.71|1819.38|1817.88|1814.68|1813.18|0
1603303200000|2020-10-21 18:00:00|1817.24|1815.74|1823.75|1822.25|1824.46|1822.96|1816.64|1815.14|0
1603306800000|2020-10-21 19:00:00|1823.76|1822.26|1814.51|1813.01|1824.27|1822.77|1814.3|1812.8|0
1603310400000|2020-10-21 20:00:00|1814.47|1812.97|1816.15|1814.65|1819.3|1817.8|1814.3|1812.8|0
1603314000000|2020-10-21 21:00:00|1816.2|1814.7|1815.75|1814.25|1816.54|1815.04|1815.15|1813.65|0
1603317600000|2020-10-21 22:00:00|1815.64|1814.14|1814.85|1813.35|1817.32|1815.82|1814.64|1813.14|0
1603321200000|2020-10-21 23:00:00|1814.9|1813.4|1808.86|1807.36|1816.54|1815.04|1804.03|1802.53|0
1603324800000|2020-10-22 00:00:00|1808.84|1807.34|1812.07|1810.57|1812.58|1811.08|1805.32|1803.82|0
1603328400000|2020-10-22 01:00:00|1812.08|1810.58|1811.56|1810.06|1812.53|1811.03|1809.03|1807.53|0
1603332000000|2020-10-22 02:00:00|1811.57|1810.07|1808.8|1807.3|1811.57|1810.07|1807.69|1806.19|0
1603335600000|2020-10-22 03:00:00|1808.81|1807.31|1807.19|1805.69|1810.38|1808.88|1806.71|1805.21|0
1603339200000|2020-10-22 04:00:00|1807.18|1805.68|1808.26|1806.76|1810.09|1808.59|1806.7|1805.2|0
1603342800000|2020-10-22 05:00:00|1808.24|1806.74|1809.43|1807.93|1813.63|1812.13|1807.3|1805.8|0
1603346400000|2020-10-22 06:00:00|1809.45|1807.95|1814.23|1812.73|1814.29|1812.79|1809.45|1807.95|188
1603350000000|2020-10-22 07:00:00|1814.22|1812.72|1804.08|1803.58|1814.22|1812.72|1764.84|1764.34|28915
1603353600000|2020-10-22 08:00:00|1803.95|1803.45|1801.58|1801.08|1806.2|1805.7|1798.33|1797.83|12138
1603357200000|2020-10-22 09:00:00|1801.83|1801.33|1807.33|1806.83|1809.83|1809.33|1800.83|1800.33|7391
1603360800000|2020-10-22 10:00:00|1807.08|1806.58|1814.58|1814.08|1816.33|1815.83|1805.58|1805.08|8363
1603364400000|2020-10-22 11:00:00|1814.83|1814.33|1815.83|1815.33|1817.95|1817.45|1812.58|1812.08|5505
1603368000000|2020-10-22 12:00:00|1815.95|1815.45|1811.22|1810.72|1817.83|1817.33|1809.09|1808.59|7078
1603371600000|2020-10-22 13:00:00|1810.97|1810.47|1815.59|1815.09|1816.22|1815.72|1810.72|1810.22|10012
1603375200000|2020-10-22 14:00:00|1815.72|1815.22|1809.29|1808.79|1815.97|1815.47|1803.54|1803.04|14531
1603378800000|2020-10-22 15:00:00|1809.41|1808.91|1814.99|1813.49|1819.16|1818.66|1809.29|1808.79|15822
1603382400000|2020-10-22 16:00:00|1815|1813.5|1819|1817.5|1819.16|1817.66|1814.31|1812.81|4
1603386000000|2020-10-22 17:00:00|1819.02|1817.52|1822.5|1821|1823.15|1821.65|1818.44|1816.94|0
1603389600000|2020-10-22 18:00:00|1822.51|1821.01|1822.8|1821.3|1825.03|1823.53|1821.82|1820.32|0
1603393200000|2020-10-22 19:00:00|1822.82|1821.32|1822.14|1820.64|1824.24|1822.74|1820.68|1819.18|0
1603396800000|2020-10-22 20:00:00|1822.17|1820.67|1823.38|1821.88|1823.97|1822.47|1820.87|1819.37|0
1603400400000|2020-10-22 21:00:00|1823.36|1821.86|1824.62|1823.12|1824.7|1823.2|1823.36|1821.86|0
1603404000000|2020-10-22 22:00:00|1824.99|1823.49|1824.63|1823.13|1826.23|1824.73|1824.32|1822.82|0
1603407600000|2020-10-22 23:00:00|1824.65|1823.15|1823.65|1822.15|1824.87|1823.37|1822.32|1820.82|0
1603411200000|2020-10-23 00:00:00|1823.64|1822.14|1819.98|1818.48|1823.8|1822.3|1817.46|1815.96|0
1603414800000|2020-10-23 01:00:00|1819.99|1818.49|1818.99|1817.49|1820.03|1818.53|1816.78|1815.28|0
1603418400000|2020-10-23 02:00:00|1819|1817.5|1820.67|1819.17|1820.68|1819.18|1817.65|1816.15|0
1603422000000|2020-10-23 03:00:00|1820.65|1819.15|1821.19|1819.69|1822.23|1820.73|1820.64|1819.14|0
1603425600000|2020-10-23 04:00:00|1821.2|1819.7|1822.38|1820.88|1822.83|1821.33|1820.19|1818.69|0
1603429200000|2020-10-23 05:00:00|1822.37|1820.87|1821.07|1819.57|1825.49|1823.99|1821.07|1819.57|0
1603432800000|2020-10-23 06:00:00|1821.09|1819.59|1816.68|1815.18|1821.6|1820.1|1814.44|1813.04|147
1603436400000|2020-10-23 07:00:00|1816.53|1815.03|1825.88|1825.38|1830.74|1830.24|1814.11|1813.61|16497
1603440000000|2020-10-23 08:00:00|1826|1825.5|1818.88|1818.38|1826.63|1826.13|1818.38|1817.88|9128
1603443600000|2020-10-23 09:00:00|1818.75|1818.25|1821.38|1820.88|1822.13|1821.63|1817.38|1816.88|4527
1603447200000|2020-10-23 10:00:00|1821.5|1821|1826.38|1825.88|1828.75|1828.25|1820.75|1820.25|5453
1603450800000|2020-10-23 11:00:00|1826.5|1826|1823.55|1823.05|1827.38|1826.88|1823.3|1822.8|4062
1603454400000|2020-10-23 12:00:00|1823.42|1822.92|1824.05|1823.55|1825.8|1825.3|1820.8|1820.3|3911
1603458000000|2020-10-23 13:00:00|1823.8|1823.3|1823.8|1823.3|1825.55|1825.05|1822.55|1822.05|5573
1603461600000|2020-10-23 14:00:00|1823.55|1823.05|1820.62|1820.12|1823.55|1823.05|1819.49|1818.99|7904
1603465200000|2020-10-23 15:00:00|1820.74|1820.24|1825.26|1823.76|1825.82|1824.42|1818.12|1817.15|6328
1603468800000|2020-10-23 16:00:00|1825.25|1823.75|1823.22|1821.72|1825.83|1824.33|1820.91|1819.41|0
1603472400000|2020-10-23 17:00:00|1823.24|1821.74|1825|1823.5|1826.09|1824.59|1823.1|1821.6|0
1603476000000|2020-10-23 18:00:00|1824.98|1823.48|1825.67|1824.17|1827.34|1825.84|1824.45|1822.95|0
1603479600000|2020-10-23 19:00:00|1825.6|1824.1|1828.83|1827.33|1829.91|1828.41|1825.44|1823.94|0
1603483200000|2020-10-23 20:00:00|1829.43|1827.93|1827.16|1825.66|1829.43|1827.93|1826.29|1824.79|0
1603486800000|2020-10-23 21:00:00|1827.09|1825.59|1827.09|1825.59|1827.09|1825.59|1827.09|1825.59|0
1603663200000|2020-10-25 22:00:00|1823.18|1821.68|1818.55|1817.05|1823.57|1822.07|1815.49|1813.99|0
1603666800000|2020-10-25 23:00:00|1818.57|1817.07|1821.6|1820.1|1822.22|1820.72|1818.45|1816.95|0
1603670400000|2020-10-26 00:00:00|1821.56|1820.06|1817.5|1816|1823.19|1821.69|1816.96|1815.46|0
1603674000000|2020-10-26 01:00:00|1817.51|1816.01|1814.28|1812.78|1819.82|1818.32|1813.7|1812.2|0
1603677600000|2020-10-26 02:00:00|1814.21|1812.71|1813.03|1811.53|1815.27|1813.77|1812.76|1811.26|0
1603681200000|2020-10-26 03:00:00|1812.96|1811.46|1813.29|1811.79|1813.43|1811.93|1810.8|1809.3|0
1603684800000|2020-10-26 04:00:00|1813.14|1811.64|1810.32|1808.82|1813.14|1811.64|1809.77|1808.27|0
1603688400000|2020-10-26 05:00:00|1810.31|1808.81|1809.4|1807.9|1813.39|1811.89|1809.07|1807.57|0
1603692000000|2020-10-26 06:00:00|1809.47|1807.97|1807.47|1805.97|1809.67|1808.17|1806|1804.5|0
1603695600000|2020-10-26 07:00:00|1807.33|1805.83|1795.07|1793.57|1808.35|1806.85|1795.07|1793.57|627
1603699200000|2020-10-26 08:00:00|1794.64|1793.14|1805.26|1804.76|1805.49|1804.99|1792.7|1791.2|18974
1603702800000|2020-10-26 09:00:00|1805.14|1804.64|1801.51|1801.01|1809.14|1808.64|1801.39|1800.89|8467
1603706400000|2020-10-26 10:00:00|1801.39|1800.89|1799.89|1799.39|1801.89|1801.39|1796.14|1795.64|7886
1603710000000|2020-10-26 11:00:00|1800.01|1799.51|1794.64|1794.14|1803.51|1803.01|1794.64|1794.14|5521
1603713600000|2020-10-26 12:00:00|1794.39|1793.89|1790.76|1790.26|1795.89|1795.39|1789.64|1789.14|8139
1603717200000|2020-10-26 13:00:00|1790.64|1790.14|1797.21|1796.71|1798.83|1798.33|1790.64|1790.14|8350
1603720800000|2020-10-26 14:00:00|1796.96|1796.46|1782.21|1781.71|1797.71|1797.21|1782.21|1781.71|14749
1603724400000|2020-10-26 15:00:00|1781.96|1781.46|1777.95|1777.45|1782.71|1782.21|1775.2|1774.7|18024
1603728000000|2020-10-26 16:00:00|1777.7|1777.2|1770.56|1769.06|1778.95|1778.45|1770.52|1769.06|10257
1603731600000|2020-10-26 17:00:00|1770.54|1769.04|1770.4|1768.9|1771.72|1770.22|1762.28|1760.78|0
1603735200000|2020-10-26 18:00:00|1770.41|1768.91|1772.91|1771.41|1774.86|1773.36|1769.78|1768.28|0
1603738800000|2020-10-26 19:00:00|1772.94|1771.44|1777.79|1776.29|1778.2|1776.7|1771.12|1769.62|0
1603742400000|2020-10-26 20:00:00|1777.85|1776.35|1777.65|1776.15|1778.49|1776.99|1777.12|1775.62|0
1603746000000|2020-10-26 21:00:00|1777.57|1776.07|1777.05|1775.55|1777.61|1776.11|1776.65|1775.15|0
1603749600000|2020-10-26 22:00:00|1777.03|1775.53|1777.94|1776.44|1778.74|1777.24|1777.03|1775.53|0
1603753200000|2020-10-26 23:00:00|1777.93|1776.43|1776.04|1774.54|1779.26|1777.76|1775.47|1773.97|0
1603756800000|2020-10-27 00:00:00|1776.05|1774.55|1777.76|1776.26|1778.72|1777.22|1774.58|1773.08|0
1603760400000|2020-10-27 01:00:00|1777.77|1776.27|1773.67|1772.17|1777.79|1776.29|1773.55|1772.05|0
1603764000000|2020-10-27 02:00:00|1773.65|1772.15|1774.2|1772.7|1776.17|1774.67|1773.61|1772.11|0
1603767600000|2020-10-27 03:00:00|1774.21|1772.71|1773.69|1772.19|1775.22|1773.72|1773.62|1772.12|0
1603771200000|2020-10-27 04:00:00|1773.7|1772.2|1776.76|1775.26|1777.21|1775.71|1773.69|1772.19|0
1603774800000|2020-10-27 05:00:00|1776.75|1775.25|1777.22|1775.72|1777.7|1776.2|1775.22|1773.72|0
1603778400000|2020-10-27 06:00:00|1777.29|1775.79|1781.72|1780.22|1781.79|1780.29|1777.22|1775.72|0
1603782000000|2020-10-27 07:00:00|1781.73|1780.23|1784.9|1783.4|1785.24|1783.74|1777.52|1776.12|257
1603785600000|2020-10-27 08:00:00|1784.89|1783.39|1768.98|1768.48|1786.32|1785.82|1763.95|1763.45|29663
1603789200000|2020-10-27 09:00:00|1768.85|1768.35|1759.98|1759.48|1769.1|1768.6|1757.35|1756.85|16285
1603792800000|2020-10-27 10:00:00|1760.23|1759.73|1765.48|1764.98|1766.23|1765.73|1758.85|1758.35|8110
1603796400000|2020-10-27 11:00:00|1765.6|1765.1|1771.48|1770.98|1772.48|1771.98|1764.85|1764.35|6719
1603800000000|2020-10-27 12:00:00|1771.6|1771.1|1767.93|1767.43|1775.35|1774.85|1767.31|1766.81|7340
1603803600000|2020-10-27 13:00:00|1768.06|1767.56|1771.18|1770.68|1771.81|1771.31|1766.31|1765.81|9906
1603807200000|2020-10-27 14:00:00|1771.31|1770.81|1761.43|1760.93|1772.31|1771.81|1761.18|1760.68|14034
1603810800000|2020-10-27 15:00:00|1761.56|1761.06|1765.28|1764.78|1766.03|1765.53|1759.66|1759.16|13695
1603814400000|2020-10-27 16:00:00|1765.41|1764.91|1759.01|1757.51|1765.66|1765.16|1757.61|1756.21|10270
1603818000000|2020-10-27 17:00:00|1759.02|1757.52|1760.58|1759.08|1763.13|1761.63|1757.2|1755.7|0
1603821600000|2020-10-27 18:00:00|1760.57|1759.07|1756.81|1755.31|1761.13|1759.63|1753.53|1752.03|0
1603825200000|2020-10-27 19:00:00|1756.82|1755.32|1756.13|1754.63|1758.33|1756.83|1754.13|1752.63|0
1603828800000|2020-10-27 20:00:00|1756.16|1754.66|1749.57|1748.07|1756.7|1755.2|1749.53|1748.03|0
1603832400000|2020-10-27 21:00:00|1749.64|1748.14|1749.55|1748.05|1750.59|1749.09|1747.64|1746.14|0
1603836000000|2020-10-27 22:00:00|1749.59|1748.09|1744.52|1743.02|1749.72|1748.22|1743.63|1742.13|0
1603839600000|2020-10-27 23:00:00|1744.57|1743.07|1746.93|1745.43|1747.38|1745.88|1744.57|1743.07|0
1603843200000|2020-10-28 00:00:00|1746.95|1745.45|1747.74|1746.24|1751.27|1749.77|1745.53|1744.03|0
1603846800000|2020-10-28 01:00:00|1747.77|1746.27|1745.94|1744.44|1749.83|1748.33|1745.9|1744.4|0
1603850400000|2020-10-28 02:00:00|1745.93|1744.43|1745.59|1744.09|1746.03|1744.53|1742.98|1741.48|0
1603854000000|2020-10-28 03:00:00|1745.6|1744.1|1745.01|1743.51|1746.1|1744.6|1744.5|1743|0
1603857600000|2020-10-28 04:00:00|1745.02|1743.52|1745.56|1744.06|1745.56|1744.06|1744.38|1742.88|0
1603861200000|2020-10-28 05:00:00|1745.58|1744.08|1748.92|1747.42|1749.49|1747.99|1745.01|1743.51|0
1603864800000|2020-10-28 06:00:00|1748.93|1747.43|1744.45|1742.95|1750.73|1749.23|1740.99|1739.49|0
1603868400000|2020-10-28 07:00:00|1744.44|1742.94|1739.06|1737.56|1747.8|1746.3|1734.48|1733.08|489
1603872000000|2020-10-28 08:00:00|1739.07|1737.57|1733.6|1733.1|1745.41|1744.91|1719.91|1719.41|29760
1603875600000|2020-10-28 09:00:00|1733.35|1732.85|1730.85|1730.35|1736.1|1735.6|1728.1|1727.6|13344
1603879200000|2020-10-28 10:00:00|1730.97|1730.47|1732.85|1732.35|1740.35|1739.85|1730.97|1730.47|8199
1603882800000|2020-10-28 11:00:00|1732.97|1732.47|1733.35|1732.85|1734.85|1734.35|1730.35|1729.85|9151
1603886400000|2020-10-28 12:00:00|1733.22|1732.72|1725.91|1725.41|1734.6|1734.1|1723.66|1723.16|10141
1603890000000|2020-10-28 13:00:00|1726.04|1725.54|1732.41|1731.91|1734.29|1733.79|1720.91|1720.41|13749
1603893600000|2020-10-28 14:00:00|1732.29|1731.79|1721.41|1720.91|1733.91|1733.41|1718.41|1717.91|20077
1603897200000|2020-10-28 15:00:00|1721.29|1720.79|1726.97|1726.47|1729.22|1728.72|1715.22|1714.72|20589
1603900800000|2020-10-28 16:00:00|1726.72|1726.22|1722.62|1721.12|1729.97|1729.47|1719.29|1717.79|14400
1603904400000|2020-10-28 17:00:00|1722.59|1721.09|1726.38|1724.88|1726.97|1725.47|1717.75|1716.25|525
1603908000000|2020-10-28 18:00:00|1726.37|1724.87|1726.75|1725.25|1727.36|1725.86|1719.03|1717.53|0
1603911600000|2020-10-28 19:00:00|1726.89|1725.39|1716.39|1714.89|1727.26|1725.76|1714.97|1713.47|0
1603915200000|2020-10-28 20:00:00|1716.36|1714.86|1722.53|1721.03|1722.81|1721.31|1716|1714.5|0
1603918800000|2020-10-28 21:00:00|1722.31|1720.81|1722.95|1721.45|1723.22|1721.72|1720.31|1718.81|0
1603922400000|2020-10-28 22:00:00|1723.14|1721.64|1725.33|1723.83|1725.76|1724.26|1722.6|1721.1|0
1603926000000|2020-10-28 23:00:00|1725.32|1723.82|1724.82|1723.32|1725.83|1724.33|1721.38|1719.88|0
1603929600000|2020-10-29 00:00:00|1724.8|1723.3|1732.11|1730.61|1732.82|1731.32|1724.15|1722.65|0
1603933200000|2020-10-29 01:00:00|1732.1|1730.6|1729.82|1728.32|1733.59|1732.09|1729.11|1727.61|0
1603936800000|2020-10-29 02:00:00|1729.8|1728.3|1727.74|1726.24|1730.74|1729.24|1726.25|1724.75|0
1603940400000|2020-10-29 03:00:00|1727.73|1726.23|1729.9|1728.4|1730.36|1728.86|1726.22|1724.72|0
1603944000000|2020-10-29 04:00:00|1729.91|1728.41|1731.41|1729.91|1732.4|1730.9|1729.4|1727.9|0
1603947600000|2020-10-29 05:00:00|1731.42|1729.92|1733.06|1731.56|1734.47|1732.97|1730.36|1728.86|0
1603951200000|2020-10-29 06:00:00|1733.04|1731.54|1731.87|1730.37|1740.04|1738.54|1731.85|1730.35|0
1603954800000|2020-10-29 07:00:00|1732.02|1730.52|1728.34|1726.84|1733.33|1731.83|1723.82|1722.32|612
1603958400000|2020-10-29 08:00:00|1728.32|1726.82|1724.18|1723.68|1735.04|1734.54|1719.29|1718.79|27789
1603962000000|2020-10-29 09:00:00|1723.68|1723.18|1725.63|1725.13|1729.13|1728.63|1722.38|1721.88|11251
1603965600000|2020-10-29 10:00:00|1725.38|1724.88|1725.13|1724.63|1726.38|1725.88|1720.38|1719.88|7229
1603969200000|2020-10-29 11:00:00|1725.25|1724.75|1710.88|1710.38|1725.5|1725|1710.88|1710.38|9598
1603972800000|2020-10-29 12:00:00|1711.13|1710.63|1716.78|1716.28|1717.9|1717.4|1711.13|1710.63|8281
1603976400000|2020-10-29 13:00:00|1716.53|1716.03|1719.78|1719.28|1720.15|1719.65|1704.78|1704.28|17048
1603980000000|2020-10-29 14:00:00|1719.9|1719.4|1721.65|1721.15|1727.78|1727.28|1717.9|1717.4|19528
1603983600000|2020-10-29 15:00:00|1721.53|1721.03|1722.83|1722.33|1732.58|1732.08|1721.53|1721.03|15726
1603987200000|2020-10-29 16:00:00|1723.08|1722.58|1719.62|1718.12|1724.08|1723.58|1715.65|1714.25|12645
1603990800000|2020-10-29 17:00:00|1719.63|1718.13|1725.23|1723.73|1725.91|1724.41|1715.66|1714.16|1
1603994400000|2020-10-29 18:00:00|1725.22|1723.72|1726.59|1725.09|1730.09|1728.59|1723.93|1722.43|0
1603998000000|2020-10-29 19:00:00|1726.6|1725.1|1721.96|1720.46|1729.9|1728.4|1721.96|1720.46|0
1604001600000|2020-10-29 20:00:00|1721.94|1720.44|1715.67|1714.17|1724.63|1723.13|1712.84|1711.34|0
1604005200000|2020-10-29 21:00:00|1715.41|1713.91|1715.47|1713.97|1716.21|1714.71|1714.8|1713.3|0
1604008800000|2020-10-29 22:00:00|1714.88|1713.38|1714.43|1712.93|1716.13|1714.63|1711.91|1710.41|0
1604012400000|2020-10-29 23:00:00|1714.44|1712.94|1716.83|1715.33|1718.99|1717.49|1714.23|1712.73|0
1604016000000|2020-10-30 00:00:00|1716.82|1715.32|1711.29|1709.79|1717.52|1716.02|1710.78|1709.28|0
1604019600000|2020-10-30 01:00:00|1711.31|1709.81|1713.44|1711.94|1714.37|1712.87|1707.44|1705.94|0
1604023200000|2020-10-30 02:00:00|1713.42|1711.92|1709.94|1708.44|1713.42|1711.92|1709.69|1708.19|0
1604026800000|2020-10-30 03:00:00|1709.95|1708.45|1713.89|1712.39|1714.4|1712.9|1709.93|1708.43|0
1604030400000|2020-10-30 04:00:00|1713.88|1712.38|1709.78|1708.28|1715.41|1713.91|1708.76|1707.26|0
1604034000000|2020-10-30 05:00:00|1709.79|1708.29|1692.88|1691.38|1710.32|1708.82|1692.76|1691.26|0
1604037600000|2020-10-30 06:00:00|1692.81|1691.31|1691.98|1690.48|1697.46|1695.96|1686.13|1684.63|0
1604041200000|2020-10-30 07:00:00|1692.13|1690.63|1699.56|1698.06|1699.63|1698.13|1692.13|1690.63|298
1604044800000|2020-10-30 08:00:00|1699.57|1698.07|1714.73|1714.23|1717.83|1717.33|1697.33|1696.83|34051
1604048400000|2020-10-30 09:00:00|1714.85|1714.35|1718.23|1717.73|1723.23|1722.73|1713.48|1712.98|10985
1604052000000|2020-10-30 10:00:00|1718.1|1717.6|1716.85|1716.35|1722.98|1722.48|1710.23|1709.73|14492
1604055600000|2020-10-30 11:00:00|1716.73|1716.23|1722.15|1720.65|1723.18|1721.68|1714.23|1713.73|13983
1604059200000|2020-10-30 12:00:00|1722.16|1720.66|1718.89|1717.39|1722.2|1720.7|1711.98|1710.48|4678
1604062800000|2020-10-30 13:00:00|1718.9|1717.4|1718.94|1717.44|1724.05|1722.55|1714.58|1713.08|0
1604066400000|2020-10-30 14:00:00|1718.79|1717.29|1706.37|1704.87|1723.61|1722.11|1706.35|1704.85|0
1604070000000|2020-10-30 15:00:00|1706.23|1704.73|1716.6|1715.1|1717.19|1715.69|1705.49|1703.99|0
1604073600000|2020-10-30 16:00:00|1716.46|1714.96|1714.91|1713.41|1723.64|1722.14|1713.92|1712.42|0
1604077200000|2020-10-30 17:00:00|1714.77|1713.27|1712.6|1711.1|1717.09|1715.59|1709.08|1707.58|0
1604080800000|2020-10-30 18:00:00|1712.62|1711.12|1712.05|1710.55|1717.47|1715.97|1709.11|1707.61|0
1604084400000|2020-10-30 19:00:00|1712|1710.5|1721.33|1719.83|1721.9|1720.4|1709.7|1708.2|0
1604088000000|2020-10-30 20:00:00|1721.31|1719.81|1724.61|1723.11|1726.62|1725.12|1717.33|1715.83|0
1604091600000|2020-10-30 21:00:00|1724.54|1723.04|1724.54|1723.04|1724.54|1723.04|1724.54|1723.04|0
1604271600000|2020-11-01 23:00:00|1718.62|1717.12|1714.32|1712.82|1721.08|1719.58|1710.5|1709|0
1604275200000|2020-11-02 00:00:00|1714.33|1712.83|1713.87|1712.37|1716.88|1715.38|1708.71|1707.21|0
1604278800000|2020-11-02 01:00:00|1713.84|1712.34|1719.85|1718.35|1723.28|1721.78|1712.29|1710.79|0
1604282400000|2020-11-02 02:00:00|1719.77|1718.27|1719.9|1718.4|1721.19|1719.69|1716.56|1715.06|0
1604286000000|2020-11-02 03:00:00|1719.91|1718.41|1716.17|1714.67|1720.95|1719.45|1716.16|1714.66|0
1604289600000|2020-11-02 04:00:00|1716.15|1714.65|1716.28|1714.78|1718.77|1717.27|1715.15|1713.65|0
1604293200000|2020-11-02 05:00:00|1716.27|1714.77|1722.97|1721.47|1724.04|1722.54|1715.73|1714.23|0
1604296800000|2020-11-02 06:00:00|1722.94|1721.44|1719.82|1718.32|1725.88|1724.38|1717.67|1716.17|0
1604300400000|2020-11-02 07:00:00|1719.96|1718.46|1726.3|1724.8|1726.79|1725.29|1715.54|1714.04|452
1604304000000|2020-11-02 08:00:00|1726.16|1724.66|1722.99|1722.49|1726.3|1724.8|1709.73|1709.23|23198
1604307600000|2020-11-02 09:00:00|1722.74|1722.24|1732.61|1732.11|1736.24|1735.74|1721.99|1721.49|12093
1604311200000|2020-11-02 10:00:00|1732.74|1732.24|1737.99|1737.49|1740.36|1739.86|1732.49|1731.99|9419
1604314800000|2020-11-02 11:00:00|1737.86|1737.36|1738.99|1738.49|1741.24|1740.74|1735.99|1735.49|8183
1604318400000|2020-11-02 12:00:00|1738.86|1738.36|1735.99|1735.49|1740.11|1739.61|1733.99|1733.49|4854
1604322000000|2020-11-02 13:00:00|1735.86|1735.36|1739.83|1739.33|1740.58|1740.08|1733.99|1733.49|4775
1604325600000|2020-11-02 14:00:00|1739.7|1739.2|1750.45|1749.95|1750.7|1750.2|1737.58|1737.08|13706
1604329200000|2020-11-02 15:00:00|1751.33|1750.83|1747.31|1746.81|1752.7|1752.2|1745.56|1745.06|17227
1604332800000|2020-11-02 16:00:00|1747.56|1747.06|1750.29|1748.79|1751.38|1749.98|1743.56|1743.06|18145
1604336400000|2020-11-02 17:00:00|1750.31|1748.81|1742.85|1741.35|1750.32|1748.82|1741.12|1739.62|0
1604340000000|2020-11-02 18:00:00|1742.88|1741.38|1737.7|1736.2|1742.99|1741.49|1735.62|1734.12|0
1604343600000|2020-11-02 19:00:00|1737.69|1736.19|1746.78|1745.28|1748.5|1747|1737.19|1735.69|0
1604347200000|2020-11-02 20:00:00|1746.76|1745.26|1750.8|1749.3|1751.6|1750.1|1745.6|1744.1|0
1604350800000|2020-11-02 21:00:00|1750.78|1749.28|1751.17|1749.67|1752.56|1751.06|1748.61|1747.11|0
1604354400000|2020-11-02 22:00:00|1751.13|1749.63|1751.43|1749.93|1751.56|1750.06|1750.96|1749.46|0
1604358000000|2020-11-02 23:00:00|1751.47|1749.97|1753.77|1752.27|1755.19|1753.69|1750.35|1748.85|0
1604361600000|2020-11-03 00:00:00|1753.79|1752.29|1758.8|1757.3|1759.31|1757.81|1751.62|1750.12|0
1604365200000|2020-11-03 01:00:00|1758.79|1757.29|1761.89|1760.39|1762.3|1760.8|1755.18|1753.68|0
1604368800000|2020-11-03 02:00:00|1761.81|1760.31|1763.96|1762.46|1764.02|1762.52|1760.39|1758.89|0
1604372400000|2020-11-03 03:00:00|1763.95|1762.45|1759.25|1757.75|1763.96|1762.46|1758.21|1756.71|0
1604376000000|2020-11-03 04:00:00|1759.24|1757.74|1756.36|1754.86|1759.25|1757.75|1756.08|1754.58|0
1604379600000|2020-11-03 05:00:00|1756.43|1754.93|1759.21|1757.71|1760.71|1759.21|1756.15|1754.65|0
1604383200000|2020-11-03 06:00:00|1759.2|1757.7|1758.78|1757.28|1760.79|1759.29|1756.67|1755.17|0
1604386800000|2020-11-03 07:00:00|1758.7|1757.2|1764.52|1763.02|1764.52|1763.02|1756.18|1754.68|149
1604390400000|2020-11-03 08:00:00|1764.67|1763.17|1771.67|1771.17|1773.67|1773.17|1757.56|1757.06|17398
1604394000000|2020-11-03 09:00:00|1771.92|1771.42|1774.17|1773.67|1774.79|1774.29|1768.17|1767.67|9319
1604397600000|2020-11-03 10:00:00|1773.92|1773.42|1771.29|1770.79|1775.67|1775.17|1770.54|1770.04|6730
1604401200000|2020-11-03 11:00:00|1771.17|1770.67|1771.42|1770.92|1772.42|1771.92|1767.42|1766.92|6117
1604404800000|2020-11-03 12:00:00|1771.17|1770.67|1766.53|1766.03|1772.42|1771.92|1766.4|1765.9|4477
1604408400000|2020-11-03 13:00:00|1766.65|1766.15|1768.53|1768.03|1770.28|1769.78|1763.15|1762.65|5789
1604412000000|2020-11-03 14:00:00|1768.65|1768.15|1770.03|1769.53|1773.4|1772.9|1763.28|1762.78|10495
1604415600000|2020-11-03 15:00:00|1769.78|1769.28|1770.18|1769.68|1774.05|1773.55|1768.68|1768.18|13159
1604419200000|2020-11-03 16:00:00|1770.3|1769.8|1770.04|1768.54|1772.79|1772.05|1766.36|1764.96|12177
1604422800000|2020-11-03 17:00:00|1770.05|1768.55|1768.31|1766.81|1771.56|1770.06|1768.18|1766.68|0
1604426400000|2020-11-03 18:00:00|1768.32|1766.82|1765.31|1763.81|1770.24|1768.74|1764.2|1762.7|0
1604430000000|2020-11-03 19:00:00|1765.3|1763.8|1772.39|1770.89|1774.02|1772.52|1765.03|1763.53|0
1604433600000|2020-11-03 20:00:00|1772.4|1770.9|1774.69|1773.19|1783.07|1781.57|1769.07|1767.57|0
1604437200000|2020-11-03 21:00:00|1774.65|1773.15|1775.98|1774.48|1776.54|1775.04|1767.42|1765.92|0
1604440800000|2020-11-03 22:00:00|1776|1774.5|1776.35|1774.85|1776.63|1775.13|1775.31|1773.81|0
1604444400000|2020-11-03 23:00:00|1776.61|1775.11|1785.46|1783.96|1790.37|1788.87|1774.54|1773.04|0
1604448000000|2020-11-04 00:00:00|1785.42|1783.92|1764.15|1762.65|1790.68|1789.18|1763.61|1762.11|0
1604451600000|2020-11-04 01:00:00|1764.22|1762.72|1772.02|1770.52|1777.1|1775.6|1763.88|1762.38|0
1604455200000|2020-11-04 02:00:00|1772.03|1770.53|1772.61|1771.11|1774.9|1773.4|1750.43|1748.93|0
1604458800000|2020-11-04 03:00:00|1772.69|1771.19|1783.9|1782.4|1792.29|1790.79|1772.1|1770.6|0
1604462400000|2020-11-04 04:00:00|1783.88|1782.38|1778.56|1777.06|1788.85|1787.35|1771.71|1770.21|0
1604466000000|2020-11-04 05:00:00|1778.4|1776.9|1772.21|1770.71|1784.13|1782.63|1770.95|1769.45|0
1604469600000|2020-11-04 06:00:00|1772.16|1770.66|1763.81|1762.31|1775|1773.5|1756.78|1755.28|0
1604473200000|2020-11-04 07:00:00|1763.52|1762.02|1750.24|1748.74|1769.05|1767.55|1736.99|1735.59|699
1604476800000|2020-11-04 08:00:00|1750.18|1748.68|1767.42|1766.92|1769.92|1769.42|1740.29|1739.79|27309
1604480400000|2020-11-04 09:00:00|1767.55|1767.05|1782.42|1781.92|1788.8|1788.3|1766.67|1766.17|17985
1604484000000|2020-11-04 10:00:00|1782.17|1781.67|1777.92|1777.42|1782.42|1781.92|1769.8|1769.3|13398
1604487600000|2020-11-04 11:00:00|1777.8|1777.3|1784.8|1784.3|1788.17|1787.67|1776.67|1776.17|6044
1604491200000|2020-11-04 12:00:00|1784.67|1784.17|1793.32|1792.82|1795.3|1794.8|1782.42|1781.92|9326
1604494800000|2020-11-04 13:00:00|1793.19|1792.69|1790.44|1789.94|1801.82|1801.32|1790.19|1789.69|12845
1604498400000|2020-11-04 14:00:00|1790.57|1790.07|1785.94|1785.44|1792.57|1792.07|1774.44|1773.94|11982
1604502000000|2020-11-04 15:00:00|1785.82|1785.32|1794.86|1794.36|1798.61|1798.11|1785.07|1784.57|15635
1604505600000|2020-11-04 16:00:00|1794.61|1794.11|1798.86|1797.36|1800.43|1799.03|1789.48|1788.98|11791
1604509200000|2020-11-04 17:00:00|1798.85|1797.35|1798.05|1796.55|1802.39|1800.89|1797.14|1795.64|0
1604512800000|2020-11-04 18:00:00|1798.08|1796.58|1794.93|1793.43|1799.44|1797.94|1792.93|1791.43|0
1604516400000|2020-11-04 19:00:00|1794.94|1793.44|1792.08|1790.58|1797.12|1795.62|1790.98|1789.48|0
1604520000000|2020-11-04 20:00:00|1792.11|1790.61|1785.95|1784.45|1792.87|1791.37|1784.1|1782.6|0
1604523600000|2020-11-04 21:00:00|1785.98|1784.48|1787.78|1786.28|1791.8|1790.3|1783.87|1782.37|0
1604527200000|2020-11-04 22:00:00|1787.91|1786.41|1789.62|1788.12|1789.79|1788.29|1787.74|1786.24|0
1604530800000|2020-11-04 23:00:00|1790.04|1788.54|1785.14|1783.64|1790.4|1788.9|1782.97|1781.47|0
1604534400000|2020-11-05 00:00:00|1785.16|1783.66|1790.24|1788.74|1792.17|1790.67|1783.8|1782.3|0
1604538000000|2020-11-05 01:00:00|1790.25|1788.75|1790.09|1788.59|1792.57|1791.07|1788.06|1786.56|0
1604541600000|2020-11-05 02:00:00|1790.24|1788.74|1786.64|1785.14|1792.52|1791.02|1784.9|1783.4|0
1604545200000|2020-11-05 03:00:00|1786.63|1785.13|1796.02|1794.52|1798.54|1797.04|1786.62|1785.12|0
1604548800000|2020-11-05 04:00:00|1795.94|1794.44|1796.08|1794.58|1798.89|1797.39|1793.26|1791.76|0
1604552400000|2020-11-05 05:00:00|1796|1794.5|1802.72|1801.22|1803.36|1801.86|1793.09|1791.59|0
1604556000000|2020-11-05 06:00:00|1802.7|1801.2|1798.59|1797.09|1804.24|1802.74|1795.65|1794.15|0
1604559600000|2020-11-05 07:00:00|1798.66|1797.16|1809.61|1808.11|1810.09|1808.66|1796.63|1795.13|253
1604563200000|2020-11-05 08:00:00|1809.32|1807.82|1819.3|1818.8|1820.05|1819.55|1805.73|1805.23|23175
1604566800000|2020-11-05 09:00:00|1819.05|1818.55|1815.55|1815.05|1819.3|1818.8|1811.67|1811.17|9394
1604570400000|2020-11-05 10:00:00|1815.67|1815.17|1820.67|1820.17|1821.05|1820.55|1813.55|1813.05|9044
1604574000000|2020-11-05 11:00:00|1820.55|1820.05|1818.8|1818.3|1822.42|1821.92|1817.3|1816.8|8142
1604577600000|2020-11-05 12:00:00|1819.05|1818.55|1814.79|1814.29|1819.3|1818.8|1812.8|1812.3|7737
1604581200000|2020-11-05 13:00:00|1814.91|1814.41|1812.91|1812.41|1816.29|1815.79|1811.04|1810.54|6268
1604584800000|2020-11-05 14:00:00|1812.79|1812.29|1822.54|1822.04|1822.54|1822.04|1810.54|1810.04|10172
1604588400000|2020-11-05 15:00:00|1822.41|1821.91|1824.45|1823.95|1824.45|1823.95|1817.95|1817.45|14464
1604592000000|2020-11-05 16:00:00|1824.57|1824.07|1820.57|1819.07|1825.4|1824.07|1819.4|1818|13463
1604595600000|2020-11-05 17:00:00|1820.58|1819.08|1819.84|1818.34|1822.2|1820.7|1815.57|1814.07|0
1604599200000|2020-11-05 18:00:00|1819.87|1818.37|1819.63|1818.13|1822.06|1820.56|1818.96|1817.46|0
1604602800000|2020-11-05 19:00:00|1819.64|1818.14|1821.66|1820.16|1823.68|1822.18|1819.46|1817.96|0
1604606400000|2020-11-05 20:00:00|1821.65|1820.15|1819.39|1817.89|1821.69|1820.19|1814.66|1813.16|0
1604610000000|2020-11-05 21:00:00|1819.41|1817.91|1822.63|1821.13|1823.86|1822.36|1818.56|1817.06|0
1604613600000|2020-11-05 22:00:00|1822.72|1821.22|1822.32|1820.82|1822.72|1821.22|1821.9|1820.4|0
1604617200000|2020-11-05 23:00:00|1822.1|1820.6|1816.94|1815.44|1822.1|1820.6|1809.95|1808.45|0
1604620800000|2020-11-06 00:00:00|1817.03|1815.53|1812.05|1810.55|1818.01|1816.51|1810.81|1809.31|0
1604624400000|2020-11-06 01:00:00|1812.12|1810.62|1817.38|1815.88|1817.93|1816.43|1809.76|1808.26|0
1604628000000|2020-11-06 02:00:00|1817.53|1816.03|1816.16|1814.66|1818.34|1816.84|1813.58|1812.08|0
1604631600000|2020-11-06 03:00:00|1816.3|1814.8|1811.51|1810.01|1816.65|1815.15|1811.07|1809.57|0
1604635200000|2020-11-06 04:00:00|1811.34|1809.84|1810.27|1808.77|1813.54|1812.04|1809.27|1807.77|0
1604638800000|2020-11-06 05:00:00|1810.26|1808.76|1812.8|1811.3|1813.81|1812.31|1809.55|1808.05|0
1604642400000|2020-11-06 06:00:00|1812.76|1811.26|1812.58|1811.08|1815.95|1814.45|1811.58|1810.08|0
1604646000000|2020-11-06 07:00:00|1812.57|1811.07|1818.73|1817.23|1818.73|1817.23|1811.55|1810.05|148
1604649600000|2020-11-06 08:00:00|1818.75|1817.25|1810.02|1809.52|1821.95|1821.45|1808.89|1808.39|15938
1604653200000|2020-11-06 09:00:00|1809.77|1809.27|1804.02|1803.52|1811.27|1810.77|1802.02|1801.52|11928
1604656800000|2020-11-06 10:00:00|1803.77|1803.27|1808.89|1808.39|1810.39|1809.89|1802.02|1801.52|8186
1604660400000|2020-11-06 11:00:00|1809.02|1808.52|1811.77|1811.27|1813.27|1812.77|1808.27|1807.77|7451
1604664000000|2020-11-06 12:00:00|1811.52|1811.02|1809.62|1809.12|1813.64|1813.14|1808.99|1808.49|4380
1604667600000|2020-11-06 13:00:00|1809.74|1809.24|1819.12|1818.62|1819.99|1819.49|1808.87|1808.37|7118
1604671200000|2020-11-06 14:00:00|1819.37|1818.87|1825.87|1825.37|1826.62|1826.12|1817.37|1816.87|12622
1604674800000|2020-11-06 15:00:00|1826.62|1826.12|1821.18|1820.68|1827.68|1827.18|1820.18|1819.68|11151
1604678400000|2020-11-06 16:00:00|1821.3|1820.8|1821.05|1819.55|1824.93|1824.43|1818.75|1817.35|7286
1604682000000|2020-11-06 17:00:00|1821.06|1819.56|1820.63|1819.13|1822.19|1820.69|1817.47|1815.97|0
1604685600000|2020-11-06 18:00:00|1820.61|1819.11|1821.67|1820.17|1823.31|1821.81|1820.14|1818.64|0
1604689200000|2020-11-06 19:00:00|1821.69|1820.19|1820.35|1818.85|1823.18|1821.68|1819.79|1818.29|0
1604692800000|2020-11-06 20:00:00|1820.33|1818.83|1818.29|1816.79|1825.51|1824.01|1816.37|1814.87|0
1604696400000|2020-11-06 21:00:00|1818.3|1816.8|1820.7|1819.2|1821.09|1819.59|1816.66|1815.16|0
1604876400000|2020-11-08 23:00:00|1820.13|1818.63|1829.26|1827.76|1833.16|1831.66|1818.71|1817.21|0
1604880000000|2020-11-09 00:00:00|1829.28|1827.78|1840.28|1838.78|1840.88|1839.38|1827.77|1826.27|0
1604883600000|2020-11-09 01:00:00|1840.26|1838.76|1839.65|1838.15|1844.05|1842.55|1838.42|1836.92|0
1604887200000|2020-11-09 02:00:00|1839.63|1838.13|1841.64|1840.14|1841.9|1840.4|1838.57|1837.07|0
1604890800000|2020-11-09 03:00:00|1841.65|1840.15|1844.19|1842.69|1844.24|1842.74|1839.66|1838.16|0
1604894400000|2020-11-09 04:00:00|1844.21|1842.71|1845.11|1843.61|1846.6|1845.1|1843.56|1842.06|0
1604898000000|2020-11-09 05:00:00|1845.18|1843.68|1844.59|1843.09|1847.44|1845.94|1843.55|1842.05|0
1604901600000|2020-11-09 06:00:00|1844.57|1843.07|1842.52|1841.02|1844.57|1843.07|1840.6|1839.1|0
1604905200000|2020-11-09 07:00:00|1842.66|1841.16|1843.96|1842.46|1847.65|1846.15|1841.18|1839.68|289
1604908800000|2020-11-09 08:00:00|1844.1|1842.6|1843.95|1843.45|1852.43|1851.93|1842.8|1842.3|17294
1604912400000|2020-11-09 09:00:00|1844.08|1843.58|1847.08|1846.58|1851.08|1850.58|1843.58|1843.08|8505
1604916000000|2020-11-09 10:00:00|1847.2|1846.7|1847.58|1847.08|1850.83|1850.33|1846.7|1846.2|3817
1604919600000|2020-11-09 11:00:00|1847.7|1847.2|1885.08|1884.58|1891.58|1891.08|1844.58|1844.08|36695
1604923200000|2020-11-09 12:00:00|1884.83|1884.33|1880.7|1880.2|1905.33|1904.83|1876.83|1876.33|61028
1604926800000|2020-11-09 13:00:00|1880.45|1879.95|1888.38|1887.88|1895.63|1895.13|1880.08|1879.58|28019
1604930400000|2020-11-09 14:00:00|1888.88|1888.38|1892.88|1892.38|1899.13|1898.63|1887.38|1886.88|30295
1604934000000|2020-11-09 15:00:00|1893|1892.5|1885.92|1885.42|1900.13|1899.63|1882.92|1882.42|29158
1604937600000|2020-11-09 16:00:00|1885.8|1885.3|1889.05|1887.55|1894.99|1893.49|1881.55|1881.05|19315
1604941200000|2020-11-09 17:00:00|1889.04|1887.54|1894.92|1893.42|1896.29|1894.79|1888.42|1886.92|0
1604944800000|2020-11-09 18:00:00|1894.94|1893.44|1891.46|1889.96|1897.91|1896.41|1889.55|1888.05|0
1604948400000|2020-11-09 19:00:00|1891.49|1889.99|1887.45|1885.95|1892|1890.5|1884.88|1883.38|0
1604952000000|2020-11-09 20:00:00|1887.46|1885.96|1875.71|1874.21|1889.71|1888.21|1874.54|1873.04|0
1604955600000|2020-11-09 21:00:00|1875.73|1874.23|1876.88|1875.38|1882.02|1880.52|1874.53|1873.03|0
1604959200000|2020-11-09 22:00:00|1876.76|1875.26|1877.94|1876.44|1878.08|1876.58|1876.28|1874.78|0
1604962800000|2020-11-09 23:00:00|1878.13|1876.63|1876.94|1875.44|1883.77|1882.27|1876.34|1874.84|0
1604966400000|2020-11-10 00:00:00|1876.95|1875.45|1870.2|1868.7|1878.85|1877.35|1864.41|1862.91|0
1604970000000|2020-11-10 01:00:00|1870.03|1868.53|1871.87|1870.37|1874.36|1872.86|1868.26|1866.76|0
1604973600000|2020-11-10 02:00:00|1871.88|1870.38|1862.9|1861.4|1877.07|1875.57|1862.42|1860.92|0
1604977200000|2020-11-10 03:00:00|1862.83|1861.33|1861.68|1860.18|1865.97|1864.47|1858.24|1856.74|0
1604980800000|2020-11-10 04:00:00|1861.7|1860.2|1860.74|1859.24|1863.18|1861.68|1859.07|1857.57|0
1604984400000|2020-11-10 05:00:00|1860.76|1859.26|1867.46|1865.96|1870.7|1869.2|1860.33|1858.83|0
1604988000000|2020-11-10 06:00:00|1867.39|1865.89|1873.5|1872|1876.02|1874.52|1865.83|1864.33|0
1604991600000|2020-11-10 07:00:00|1873.51|1872.01|1883.97|1882.47|1895.75|1894.35|1873.51|1872.01|547
1604995200000|2020-11-10 08:00:00|1884.25|1882.75|1879.63|1879.13|1892.3|1891.8|1873.51|1873.01|33839
1604998800000|2020-11-10 09:00:00|1879.51|1879.01|1888.01|1887.51|1890.76|1890.26|1878.88|1878.38|14389
1605002400000|2020-11-10 10:00:00|1887.76|1887.26|1882.26|1881.76|1891.26|1890.76|1879.76|1879.26|13614
1605006000000|2020-11-10 11:00:00|1882.13|1881.63|1886.26|1885.76|1889.51|1889.01|1881.01|1880.51|8425
1605009600000|2020-11-10 12:00:00|1886.38|1885.88|1882.76|1882.26|1888.51|1888.01|1882.51|1882.01|7343
1605013200000|2020-11-10 13:00:00|1882.63|1882.13|1887.08|1886.58|1887.21|1886.71|1880.51|1880.01|7598
1605016800000|2020-11-10 14:00:00|1886.96|1886.46|1888.46|1887.96|1888.71|1888.21|1882.46|1881.96|13067
1605020400000|2020-11-10 15:00:00|1888.71|1888.21|1887.23|1886.73|1893.85|1893.35|1883.48|1882.98|20147
1605024000000|2020-11-10 16:00:00|1887.48|1886.98|1883.81|1882.31|1890.48|1889.98|1879.3|1877.9|17970
1605027600000|2020-11-10 17:00:00|1883.82|1882.32|1885.84|1884.34|1888.87|1887.37|1883.32|1881.82|0
1605031200000|2020-11-10 18:00:00|1885.88|1884.38|1882.55|1881.05|1887.41|1885.91|1876.98|1875.48|0
1605034800000|2020-11-10 19:00:00|1882.53|1881.03|1881.27|1879.77|1883.25|1881.75|1878.43|1876.93|0
1605038400000|2020-11-10 20:00:00|1881.28|1879.78|1879.1|1877.6|1883.02|1881.52|1877.29|1875.79|0
1605042000000|2020-11-10 21:00:00|1879.06|1877.56|1881.19|1879.69|1882.17|1880.67|1879.06|1877.56|0
1605045600000|2020-11-10 22:00:00|1881.03|1879.53|1880.89|1879.39|1881.31|1879.81|1880.61|1879.11|0
1605049200000|2020-11-10 23:00:00|1880.95|1879.45|1877.77|1876.27|1884.04|1882.54|1876.56|1875.06|0
1605052800000|2020-11-11 00:00:00|1877.67|1876.17|1872.69|1871.19|1879.16|1877.66|1872.66|1871.16|0
1605056400000|2020-11-11 01:00:00|1872.68|1871.18|1874.58|1873.08|1874.61|1873.11|1870.19|1868.69|0
1605060000000|2020-11-11 02:00:00|1874.57|1873.07|1877.11|1875.61|1879.62|1878.12|1874.08|1872.58|0
1605063600000|2020-11-11 03:00:00|1877.12|1875.62|1876.81|1875.31|1879.94|1878.44|1874.97|1873.47|0
1605067200000|2020-11-11 04:00:00|1876.88|1875.38|1876.94|1875.44|1877.52|1876.02|1874.72|1873.22|0
1605070800000|2020-11-11 05:00:00|1876.95|1875.45|1878.34|1876.84|1878.82|1877.32|1874.93|1873.43|0
1605074400000|2020-11-11 06:00:00|1878.35|1876.85|1881.34|1879.84|1883.7|1882.2|1877.45|1875.95|0
1605078000000|2020-11-11 07:00:00|1881.21|1879.71|1885.35|1883.85|1892.43|1891.03|1880.88|1879.38|301
1605081600000|2020-11-11 08:00:00|1885.36|1883.86|1891.24|1890.74|1892.23|1891.73|1880.73|1880.23|25203
1605085200000|2020-11-11 09:00:00|1891.49|1890.99|1896.99|1896.49|1899.49|1898.99|1890.11|1889.61|15165
1605088800000|2020-11-11 10:00:00|1896.86|1896.36|1903.49|1902.99|1904.24|1903.74|1895.24|1894.74|11981
1605092400000|2020-11-11 11:00:00|1903.36|1902.86|1906.61|1906.11|1907.74|1907.24|1902.24|1901.74|9503
1605096000000|2020-11-11 12:00:00|1906.49|1905.99|1901.85|1901.35|1908.99|1908.49|1901.1|1900.6|9025
1605099600000|2020-11-11 13:00:00|1901.72|1901.22|1901.72|1901.22|1905.22|1904.72|1900.1|1899.6|7197
1605103200000|2020-11-11 14:00:00|1901.85|1901.35|1903.85|1903.35|1907.35|1906.85|1899.97|1899.47|10881
1605106800000|2020-11-11 15:00:00|1903.97|1903.47|1904.19|1903.69|1906.1|1905.6|1900.19|1899.69|10986
1605110400000|2020-11-11 16:00:00|1903.94|1903.44|1905.52|1904.02|1907.36|1905.86|1901.01|1899.61|8573
1605114000000|2020-11-11 17:00:00|1905.38|1903.88|1906.33|1904.83|1907.54|1906.04|1904.4|1902.9|1
1605117600000|2020-11-11 18:00:00|1906.35|1904.85|1903.44|1901.94|1907.04|1905.54|1903.4|1901.9|0
1605121200000|2020-11-11 19:00:00|1903.46|1901.96|1899.88|1898.38|1905.11|1903.61|1896.52|1895.02|0
1605124800000|2020-11-11 20:00:00|1899.87|1898.37|1906.23|1904.73|1906.8|1905.3|1897.81|1896.31|0
1605128400000|2020-11-11 21:00:00|1906.25|1904.75|1908.27|1906.77|1909.54|1908.04|1905.97|1904.47|0
1605132000000|2020-11-11 22:00:00|1908.32|1906.82|1908.85|1907.35|1908.85|1907.35|1908.15|1906.65|0
1605135600000|2020-11-11 23:00:00|1908.88|1907.38|1905.28|1903.78|1908.88|1907.38|1905.08|1903.58|0
1605139200000|2020-11-12 00:00:00|1905.27|1903.77|1901.1|1899.6|1905.83|1904.33|1899.88|1898.38|0
1605142800000|2020-11-12 01:00:00|1900.88|1899.38|1898.91|1897.41|1901.99|1900.49|1897.93|1896.43|0
1605146400000|2020-11-12 02:00:00|1898.92|1897.42|1898.75|1897.25|1899.9|1898.4|1896.17|1894.67|0
1605150000000|2020-11-12 03:00:00|1898.74|1897.24|1892.35|1890.85|1899.55|1898.05|1891.56|1890.06|0
1605153600000|2020-11-12 04:00:00|1892.36|1890.86|1891.99|1890.49|1894.4|1892.9|1890.95|1889.45|0
1605157200000|2020-11-12 05:00:00|1892|1890.5|1896.51|1895.01|1898.53|1897.03|1891.54|1890.04|0
1605160800000|2020-11-12 06:00:00|1896.5|1895|1895.26|1893.76|1897.44|1895.94|1893.05|1891.55|0
1605164400000|2020-11-12 07:00:00|1895.27|1893.77|1890.84|1889.34|1898.34|1896.84|1889.36|1887.86|205
1605168000000|2020-11-12 08:00:00|1890.83|1889.33|1889.81|1889.31|1897.94|1897.44|1886.69|1886.19|18844
1605171600000|2020-11-12 09:00:00|1889.93|1889.43|1899.56|1899.06|1901.06|1900.56|1889.31|1888.81|6466
1605175200000|2020-11-12 10:00:00|1899.68|1899.18|1904.81|1904.31|1906.56|1906.06|1898.81|1898.31|8521
1605178800000|2020-11-12 11:00:00|1904.93|1904.43|1898.81|1898.31|1905.56|1905.06|1898.06|1897.56|4506
1605182400000|2020-11-12 12:00:00|1898.68|1898.18|1892.81|1892.31|1899.18|1898.68|1891.93|1891.43|5730
1605186000000|2020-11-12 13:00:00|1892.93|1892.43|1894.99|1894.49|1897.17|1896.67|1892.74|1892.24|6131
1605189600000|2020-11-12 14:00:00|1895.24|1894.74|1896.99|1896.49|1897.99|1897.49|1892.49|1891.99|9534
1605193200000|2020-11-12 15:00:00|1896.74|1896.24|1895.95|1895.45|1899.07|1898.57|1894.45|1893.95|10066
1605196800000|2020-11-12 16:00:00|1895.82|1895.32|1893.07|1891.57|1896.7|1896.2|1891.02|1889.62|12129
1605200400000|2020-11-12 17:00:00|1893.06|1891.56|1886.34|1884.84|1895.65|1894.15|1883.1|1881.6|930
1605204000000|2020-11-12 18:00:00|1886.31|1884.81|1887.31|1885.81|1887.34|1885.84|1882.96|1881.46|0
1605207600000|2020-11-12 19:00:00|1887.32|1885.82|1881.87|1880.37|1888.66|1887.16|1881.22|1879.72|0
1605211200000|2020-11-12 20:00:00|1881.88|1880.38|1884.81|1883.31|1885.24|1883.74|1879.09|1877.59|0
1605214800000|2020-11-12 21:00:00|1884.79|1883.29|1887.45|1885.95|1890.67|1889.17|1884.46|1882.96|0
1605218400000|2020-11-12 22:00:00|1887.49|1885.99|1887.39|1885.89|1887.64|1886.14|1887.14|1885.64|0
1605222000000|2020-11-12 23:00:00|1887.33|1885.83|1885.87|1884.37|1887.81|1886.31|1884.89|1883.39|0
1605225600000|2020-11-13 00:00:00|1885.89|1884.39|1882.61|1881.11|1889.54|1888.04|1882.61|1881.11|0
1605229200000|2020-11-13 01:00:00|1882.6|1881.1|1881.25|1879.75|1886.05|1884.55|1880.51|1879.01|0
1605232800000|2020-11-13 02:00:00|1881.24|1879.74|1884.23|1882.73|1885.23|1883.73|1879.74|1878.24|0
1605236400000|2020-11-13 03:00:00|1884.22|1882.72|1884.21|1882.71|1885.74|1884.24|1882.78|1881.28|0
1605240000000|2020-11-13 04:00:00|1884.22|1882.72|1888.01|1886.51|1889.02|1887.52|1883.49|1881.99|0
1605243600000|2020-11-13 05:00:00|1888|1886.5|1887.66|1886.16|1888.96|1887.46|1885.47|1883.97|0
1605247200000|2020-11-13 06:00:00|1887.67|1886.17|1890.32|1888.82|1891.92|1890.42|1887.39|1885.89|0
1605250800000|2020-11-13 07:00:00|1890.39|1888.89|1888.98|1887.48|1890.74|1889.24|1883.4|1882|97
1605254400000|2020-11-13 08:00:00|1889.12|1887.62|1884.96|1884.46|1890.09|1889.59|1882.45|1881.95|24432
1605258000000|2020-11-13 09:00:00|1884.84|1884.34|1890.59|1890.09|1893.09|1892.59|1884.09|1883.59|10148
1605261600000|2020-11-13 10:00:00|1890.71|1890.21|1892.84|1892.34|1893.84|1893.34|1888.84|1888.34|6719
1605265200000|2020-11-13 11:00:00|1893.09|1892.59|1889.84|1889.34|1893.34|1892.84|1887.34|1886.84|6428
1605268800000|2020-11-13 12:00:00|1889.96|1889.46|1887.96|1887.46|1890.71|1890.21|1887.33|1886.83|9932
1605272400000|2020-11-13 13:00:00|1888.21|1887.71|1893.46|1892.96|1893.71|1893.21|1885.46|1884.96|6718
1605276000000|2020-11-13 14:00:00|1893.21|1892.71|1898.46|1897.96|1898.46|1897.96|1888.71|1888.21|8874
1605279600000|2020-11-13 15:00:00|1898.33|1897.83|1897.56|1897.06|1898.69|1898.19|1894.69|1894.19|9737
1605283200000|2020-11-13 16:00:00|1897.69|1897.19|1898.42|1896.92|1902.48|1901.69|1894.51|1893.11|17764
1605286800000|2020-11-13 17:00:00|1898.44|1896.94|1899.52|1898.02|1900.36|1898.86|1897.51|1896.01|0
1605290400000|2020-11-13 18:00:00|1899.53|1898.03|1899.21|1897.71|1900.64|1899.14|1898.05|1896.55|0
1605294000000|2020-11-13 19:00:00|1899.19|1897.69|1901.24|1899.74|1901.76|1900.26|1897.73|1896.23|0
1605297600000|2020-11-13 20:00:00|1901.22|1899.72|1901.75|1900.25|1904.12|1902.62|1897.73|1896.23|0
1605301200000|2020-11-13 21:00:00|1901.96|1900.46|1901.84|1900.34|1902.68|1901.18|1900.52|1899.02|0
1605304800000|2020-11-13 22:00:00|1902.02|1900.52|1902.02|1900.52|1902.02|1900.52|1902.02|1900.52|0
1605481200000|2020-11-15 23:00:00|1906.92|1905.42|1910.65|1909.15|1913.85|1912.35|1906.8|1905.3|0
1605484800000|2020-11-16 00:00:00|1910.63|1909.13|1909.88|1908.38|1911.71|1910.21|1907.84|1906.34|0
1605488400000|2020-11-16 01:00:00|1909.87|1908.37|1905.19|1903.69|1912.68|1911.18|1903.72|1902.22|0
1605492000000|2020-11-16 02:00:00|1905.21|1903.71|1908.46|1906.96|1909.97|1908.47|1905.21|1903.71|0
1605495600000|2020-11-16 03:00:00|1908.45|1906.95|1909.34|1907.84|1910.09|1908.59|1907.54|1906.04|0
1605499200000|2020-11-16 04:00:00|1909.41|1907.91|1912.19|1910.69|1912.22|1910.72|1909.41|1907.91|0
1605502800000|2020-11-16 05:00:00|1912.17|1910.67|1915.14|1913.64|1915.17|1913.67|1911.63|1910.13|0
1605506400000|2020-11-16 06:00:00|1915.12|1913.62|1915.22|1913.72|1916.17|1914.67|1912.91|1911.41|0
1605510000000|2020-11-16 07:00:00|1915.09|1913.59|1915.39|1913.89|1918.76|1917.36|1912.33|1910.83|243
1605513600000|2020-11-16 08:00:00|1915.24|1913.74|1906.42|1905.92|1915.25|1913.75|1899.31|1898.81|24000
1605517200000|2020-11-16 09:00:00|1906.54|1906.04|1912.42|1911.92|1912.67|1912.17|1906.29|1905.79|16039
1605520800000|2020-11-16 10:00:00|1912.67|1912.17|1910.17|1909.67|1913.67|1913.17|1908.92|1908.42|16547
1605524400000|2020-11-16 11:00:00|1910.29|1909.79|1924.54|1924.04|1926.17|1925.67|1908.67|1908.17|17347
1605528000000|2020-11-16 12:00:00|1924.29|1923.79|1920.76|1920.26|1926.92|1926.42|1919.17|1918.67|25573
1605531600000|2020-11-16 13:00:00|1920.88|1920.38|1922.01|1921.51|1927.51|1927.01|1919.51|1919.01|15695
1605535200000|2020-11-16 14:00:00|1922.13|1921.63|1920.26|1919.76|1924.26|1923.76|1916.76|1916.26|13689
1605538800000|2020-11-16 15:00:00|1920.51|1920.01|1921.85|1921.35|1923.47|1922.97|1915.35|1914.85|29477
1605542400000|2020-11-16 16:00:00|1921.72|1921.22|1916.1|1914.6|1921.85|1921.35|1915.8|1914.4|18335
1605546000000|2020-11-16 17:00:00|1916.11|1914.61|1912.16|1910.66|1917.55|1916.05|1910.63|1909.13|0
1605549600000|2020-11-16 18:00:00|1912.14|1910.64|1909.96|1908.46|1912.19|1910.69|1906.77|1905.27|995
1605553200000|2020-11-16 19:00:00|1909.98|1908.48|1912.26|1910.76|1913.83|1912.33|1908.87|1907.37|0
1605556800000|2020-11-16 20:00:00|1912.28|1910.78|1918.74|1917.24|1919.09|1917.59|1910.03|1908.53|0
1605560400000|2020-11-16 21:00:00|1918.72|1917.22|1919.58|1918.08|1920.82|1919.32|1918.72|1917.22|0
1605564000000|2020-11-16 22:00:00|1919.62|1918.12|1919.56|1918.06|1920.06|1918.56|1919.46|1917.96|0
1605567600000|2020-11-16 23:00:00|1919.37|1917.87|1917.87|1916.37|1920.28|1918.78|1917.57|1916.07|0
1605571200000|2020-11-17 00:00:00|1917.85|1916.35|1913.41|1911.91|1917.87|1916.37|1911.54|1910.04|0
1605574800000|2020-11-17 01:00:00|1913.34|1911.84|1909.13|1907.63|1914.18|1912.68|1908.6|1907.1|0
1605578400000|2020-11-17 02:00:00|1909.12|1907.62|1909.99|1908.49|1912.46|1910.96|1908.92|1907.42|0
1605582000000|2020-11-17 03:00:00|1909.98|1908.48|1911.44|1909.94|1912.67|1911.17|1909.98|1908.48|0
1605585600000|2020-11-17 04:00:00|1911.43|1909.93|1910.4|1908.9|1911.44|1909.94|1908.93|1907.43|0
1605589200000|2020-11-17 05:00:00|1910.41|1908.91|1908.32|1906.82|1910.41|1908.91|1908.31|1906.81|0
1605592800000|2020-11-17 06:00:00|1908.34|1906.84|1912.55|1911.05|1913.06|1911.56|1908.07|1906.57|0
1605596400000|2020-11-17 07:00:00|1912.56|1911.06|1915.63|1914.13|1915.67|1914.27|1911.57|1910.07|1496
1605600000000|2020-11-17 08:00:00|1915.64|1914.14|1913.43|1912.93|1922.22|1921.72|1910.1|1909.6|35437
1605603600000|2020-11-17 09:00:00|1913.55|1913.05|1915.68|1915.18|1919.18|1918.68|1912.68|1912.18|25735
1605607200000|2020-11-17 10:00:00|1915.43|1914.93|1919.68|1919.18|1920.18|1919.68|1914.43|1913.93|38233
1605610800000|2020-11-17 11:00:00|1919.8|1919.3|1918.18|1917.68|1919.93|1919.43|1912.18|1911.68|16497
1605614400000|2020-11-17 12:00:00|1918.05|1917.55|1916.4|1915.9|1920.93|1920.43|1916.4|1915.9|21145
1605618000000|2020-11-17 13:00:00|1916.65|1916.15|1919.77|1919.27|1919.9|1919.4|1915.4|1914.9|22685
1605621600000|2020-11-17 14:00:00|1919.9|1919.4|1912.15|1911.65|1921.52|1921.02|1911.65|1911.15|22526
1605625200000|2020-11-17 15:00:00|1912.02|1911.52|1922.34|1921.84|1923.21|1922.71|1911.65|1911.15|23236
1605628800000|2020-11-17 16:00:00|1922.21|1921.71|1926.47|1924.97|1927.79|1926.39|1920.96|1920.46|34782
1605632400000|2020-11-17 17:00:00|1926.46|1924.96|1927.03|1925.53|1929.18|1927.68|1925.86|1924.36|0
1605636000000|2020-11-17 18:00:00|1927.05|1925.55|1926.05|1924.55|1928.31|1926.81|1925.03|1923.53|0
1605639600000|2020-11-17 19:00:00|1926.06|1924.56|1928.29|1926.79|1930.02|1928.52|1925.89|1924.39|0
1605643200000|2020-11-17 20:00:00|1928.28|1926.78|1925.97|1924.47|1928.32|1926.82|1922.04|1920.54|0
1605646800000|2020-11-17 21:00:00|1926.05|1924.55|1924.31|1922.81|1928.01|1926.51|1924.08|1922.58|0
1605650400000|2020-11-17 22:00:00|1924.26|1922.76|1924.82|1923.32|1925.05|1923.55|1924.26|1922.76|0
1605654000000|2020-11-17 23:00:00|1924.93|1923.43|1927.02|1925.52|1928.04|1926.54|1923.66|1922.16|0
1605657600000|2020-11-18 00:00:00|1927|1925.5|1920.92|1919.42|1927.37|1925.87|1917.92|1916.42|0
1605661200000|2020-11-18 01:00:00|1920.91|1919.41|1920.62|1919.12|1923.24|1921.74|1919.34|1917.84|0
1605664800000|2020-11-18 02:00:00|1920.29|1918.79|1921.95|1920.45|1921.96|1920.46|1919.37|1917.87|0
1605668400000|2020-11-18 03:00:00|1921.96|1920.46|1923.34|1921.84|1923.87|1922.37|1920.42|1918.92|0
1605672000000|2020-11-18 04:00:00|1923.36|1921.86|1922.79|1921.29|1923.9|1922.4|1921.83|1920.33|0
1605675600000|2020-11-18 05:00:00|1922.8|1921.3|1920.81|1919.31|1924.76|1923.26|1918.72|1917.22|0
1605679200000|2020-11-18 06:00:00|1920.8|1919.3|1919.31|1917.81|1921.79|1920.29|1917.68|1916.18|0
1605682800000|2020-11-18 07:00:00|1919.32|1917.82|1919.93|1918.43|1923.54|1922.14|1918.9|1917.4|1040
1605686400000|2020-11-18 08:00:00|1919.94|1918.44|1915.4|1914.9|1922.59|1922.09|1911.09|1910.59|32246
1605690000000|2020-11-18 09:00:00|1915.52|1915.02|1923.9|1923.4|1924.9|1924.4|1915.52|1915.02|28650
1605693600000|2020-11-18 10:00:00|1924.02|1923.52|1924.65|1924.15|1926.9|1926.4|1922.9|1922.4|18886
1605697200000|2020-11-18 11:00:00|1924.52|1924.02|1925.52|1925.02|1928.4|1927.9|1923.4|1922.9|13244
1605700800000|2020-11-18 12:00:00|1925.65|1925.15|1927.24|1926.74|1928.99|1928.49|1924.9|1924.4|11967
1605704400000|2020-11-18 13:00:00|1927.36|1926.86|1926.24|1925.74|1927.49|1926.99|1923.99|1923.49|19412
1605708000000|2020-11-18 14:00:00|1926.36|1925.86|1924.74|1924.24|1927.24|1926.74|1922.24|1921.74|13032
1605711600000|2020-11-18 15:00:00|1924.99|1924.49|1923.02|1922.52|1927.02|1926.52|1923.02|1922.52|15800
1605715200000|2020-11-18 16:00:00|1923.27|1922.77|1925.28|1923.78|1926.59|1925.19|1921.52|1921.02|17802
1605718800000|2020-11-18 17:00:00|1925.29|1923.79|1922.96|1921.46|1926.34|1924.84|1922.89|1921.39|3000
1605722400000|2020-11-18 18:00:00|1922.95|1921.45|1921|1919.5|1924.98|1923.48|1919.37|1917.87|0
1605726000000|2020-11-18 19:00:00|1920.99|1919.49|1918.85|1917.35|1921.69|1920.19|1916.06|1914.56|0
1605729600000|2020-11-18 20:00:00|1918.86|1917.36|1909.84|1908.34|1921.09|1919.59|1909.44|1907.94|0
1605733200000|2020-11-18 21:00:00|1909.82|1908.32|1908.77|1907.27|1912.44|1910.94|1907.36|1905.86|0
1605736800000|2020-11-18 22:00:00|1908.79|1907.29|1909.69|1908.19|1909.73|1908.23|1908.79|1907.29|0
1605740400000|2020-11-18 23:00:00|1909.78|1908.28|1910.93|1909.43|1913.21|1911.71|1909.78|1908.28|0
1605744000000|2020-11-19 00:00:00|1911.01|1909.51|1909.44|1907.94|1912.21|1910.71|1908.71|1907.21|0
1605747600000|2020-11-19 01:00:00|1909.45|1907.95|1912.5|1911|1913.48|1911.98|1908.96|1907.46|0
1605751200000|2020-11-19 02:00:00|1912.49|1910.99|1910.18|1908.68|1912.98|1911.48|1908.98|1907.48|0
1605754800000|2020-11-19 03:00:00|1910.17|1908.67|1909.06|1907.56|1910.92|1909.42|1906.65|1905.15|0
1605758400000|2020-11-19 04:00:00|1909.2|1907.7|1910.17|1908.67|1910.67|1909.17|1909.02|1907.52|0
1605762000000|2020-11-19 05:00:00|1910.16|1908.66|1911.78|1910.28|1913.45|1911.95|1909.65|1908.15|0
1605765600000|2020-11-19 06:00:00|1911.85|1910.35|1915.28|1913.78|1915.77|1914.27|1911.37|1909.87|0
1605769200000|2020-11-19 07:00:00|1915.42|1913.92|1911.19|1909.69|1917.22|1915.82|1911.19|1909.69|739
1605772800000|2020-11-19 08:00:00|1910.33|1908.83|1909.9|1909.4|1916.52|1916.02|1904.14|1903.64|9449
1605776400000|2020-11-19 09:00:00|1909.77|1909.27|1914.4|1913.9|1916.15|1915.65|1907.52|1907.02|17899
1605780000000|2020-11-19 10:00:00|1914.27|1913.77|1914.77|1914.27|1917.52|1917.02|1912.65|1912.15|9532
1605783600000|2020-11-19 11:00:00|1914.9|1914.4|1915.4|1914.9|1916.15|1915.65|1913.02|1912.52|10985
1605787200000|2020-11-19 12:00:00|1915.77|1915.27|1917.37|1916.87|1918|1917.5|1914.4|1913.9|5871
1605790800000|2020-11-19 13:00:00|1917.25|1916.75|1916.25|1915.75|1920.12|1919.62|1915.25|1914.75|6234
1605794400000|2020-11-19 14:00:00|1916.37|1915.87|1920.5|1920|1921.75|1921.25|1915.5|1915|11456
1605798000000|2020-11-19 15:00:00|1920.12|1919.62|1919.58|1919.08|1922.33|1921.83|1917.75|1917.25|12027
1605801600000|2020-11-19 16:00:00|1919.45|1918.95|1916.54|1915.04|1921.33|1920.83|1914.53|1913.13|8394
1605805200000|2020-11-19 17:00:00|1916.4|1914.9|1914.95|1913.45|1918.03|1916.53|1914.31|1912.81|929
1605808800000|2020-11-19 18:00:00|1914.94|1913.44|1916.33|1914.83|1918.3|1916.8|1914.16|1912.66|0
1605812400000|2020-11-19 19:00:00|1916.35|1914.85|1918.49|1916.99|1920.12|1918.62|1915.83|1914.33|0
1605816000000|2020-11-19 20:00:00|1918.51|1917.01|1920.8|1919.3|1921.69|1920.19|1916.85|1915.35|0
1605819600000|2020-11-19 21:00:00|1920.88|1919.38|1913.27|1911.77|1921.37|1919.87|1912.74|1911.24|0
1605823200000|2020-11-19 22:00:00|1913.25|1911.75|1913.7|1912.2|1914.16|1912.66|1912.62|1911.12|0
1605826800000|2020-11-19 23:00:00|1913.49|1911.99|1907.94|1906.44|1913.49|1911.99|1906.33|1904.83|0
1605830400000|2020-11-20 00:00:00|1907.96|1906.46|1913.55|1912.05|1915.76|1914.26|1907.96|1906.46|0
1605834000000|2020-11-20 01:00:00|1913.56|1912.06|1914.17|1912.67|1915.68|1914.18|1912.62|1911.12|0
1605837600000|2020-11-20 02:00:00|1914.19|1912.69|1913.86|1912.36|1914.67|1913.17|1912.14|1910.64|0
1605841200000|2020-11-20 03:00:00|1913.85|1912.35|1913.34|1911.84|1915.42|1913.92|1912.37|1910.87|0
1605844800000|2020-11-20 04:00:00|1913.27|1911.77|1915.67|1914.17|1916.68|1915.18|1912.81|1911.31|0
1605848400000|2020-11-20 05:00:00|1915.69|1914.19|1916.05|1914.55|1916.2|1914.7|1914.59|1913.09|0
1605852000000|2020-11-20 06:00:00|1916.04|1914.54|1915.07|1913.57|1916.12|1914.62|1914.46|1912.96|0
1605855600000|2020-11-20 07:00:00|1915|1913.5|1912.54|1911.04|1916.21|1914.71|1911.85|1910.35|549
1605859200000|2020-11-20 08:00:00|1912.52|1911.02|1924.95|1924.45|1925.83|1925.33|1909.2|1908.7|17799
1605862800000|2020-11-20 09:00:00|1925.08|1924.58|1929.36|1928.86|1930.24|1929.74|1923.98|1923.48|9115
1605866400000|2020-11-20 10:00:00|1929.49|1928.99|1931.49|1930.99|1933.24|1932.74|1928.36|1927.86|8301
1605870000000|2020-11-20 11:00:00|1931.61|1931.11|1929.24|1928.74|1931.74|1931.24|1927.74|1927.24|6130
1605873600000|2020-11-20 12:00:00|1929.11|1928.61|1928.83|1928.33|1929.36|1928.86|1927.24|1926.74|4209
1605877200000|2020-11-20 13:00:00|1928.7|1928.2|1927.2|1926.7|1929.08|1928.58|1926.33|1925.83|4830
1605880800000|2020-11-20 14:00:00|1927.08|1926.58|1926.45|1925.95|1928.33|1927.83|1924.33|1923.83|8829
1605884400000|2020-11-20 15:00:00|1926.58|1926.08|1926.44|1925.94|1928.06|1927.56|1923.94|1923.44|8534
1605888000000|2020-11-20 16:00:00|1926.31|1925.81|1926.56|1925.06|1928.51|1927.11|1925.14|1923.74|12021
1605891600000|2020-11-20 17:00:00|1926.55|1925.05|1927.79|1926.29|1927.85|1926.35|1925.53|1924.03|0
1605895200000|2020-11-20 18:00:00|1927.8|1926.3|1927.17|1925.67|1928.58|1927.08|1925.45|1923.95|0
1605898800000|2020-11-20 19:00:00|1927.18|1925.68|1927.22|1925.72|1929.38|1927.88|1925.38|1923.88|0
1605902400000|2020-11-20 20:00:00|1927.25|1925.75|1925.51|1924.01|1928.91|1927.41|1923.83|1922.33|0
1605906000000|2020-11-20 21:00:00|1924.7|1923.2|1924.17|1922.67|1925.19|1923.69|1920.02|1918.52|0
1606086000000|2020-11-22 23:00:00|1921.69|1920.19|1926.88|1925.38|1926.98|1925.48|1921.64|1920.14|0
1606089600000|2020-11-23 00:00:00|1926.86|1925.36|1931.72|1930.22|1931.76|1930.26|1926.16|1924.66|0
1606093200000|2020-11-23 01:00:00|1931.7|1930.2|1930.26|1928.76|1932.2|1930.7|1929.2|1927.7|0
1606096800000|2020-11-23 02:00:00|1930.25|1928.75|1930.75|1929.25|1930.84|1929.34|1928.85|1927.35|0
1606100400000|2020-11-23 03:00:00|1930.68|1929.18|1930.36|1928.86|1930.89|1929.39|1929.84|1928.34|0
1606104000000|2020-11-23 04:00:00|1930.37|1928.87|1928.91|1927.41|1930.84|1929.34|1928.44|1926.94|0
1606107600000|2020-11-23 05:00:00|1928.89|1927.39|1931.65|1930.15|1931.65|1930.15|1928.43|1926.93|0
1606111200000|2020-11-23 06:00:00|1931.64|1930.14|1932.41|1930.91|1933.13|1931.63|1931.55|1930.05|0
1606114800000|2020-11-23 07:00:00|1932.43|1930.93|1933.15|1931.65|1937.95|1936.45|1930.89|1929.49|150
1606118400000|2020-11-23 08:00:00|1933.11|1931.61|1937.43|1936.93|1940.44|1939.94|1929.44|1928.94|14453
1606122000000|2020-11-23 09:00:00|1937.68|1937.18|1935.06|1934.56|1940.31|1939.81|1934.06|1933.56|7060
1606125600000|2020-11-23 10:00:00|1935.31|1934.81|1931.81|1931.31|1936.56|1936.06|1931.06|1930.56|5930
1606129200000|2020-11-23 11:00:00|1931.68|1931.18|1927.81|1927.31|1932.81|1932.31|1926.56|1926.06|4740
1606132800000|2020-11-23 12:00:00|1927.68|1927.18|1925.36|1924.86|1927.81|1927.31|1924.24|1923.74|4491
1606136400000|2020-11-23 13:00:00|1925.49|1924.99|1925.24|1924.74|1927.24|1926.74|1922.49|1921.99|7021
1606140000000|2020-11-23 14:00:00|1925.11|1924.61|1930.61|1930.11|1934.24|1933.74|1923.74|1923.24|8690
1606143600000|2020-11-23 15:00:00|1930.74|1930.24|1928.66|1928.16|1931.99|1931.49|1927.41|1926.91|10224
1606147200000|2020-11-23 16:00:00|1928.41|1927.91|1924.28|1922.78|1928.41|1927.91|1920.11|1918.71|8553
1606150800000|2020-11-23 17:00:00|1924.24|1922.74|1927.58|1926.08|1927.59|1926.09|1922.13|1920.63|0
1606154400000|2020-11-23 18:00:00|1927.59|1926.09|1927.9|1926.4|1928.54|1927.04|1926.4|1924.9|0
1606158000000|2020-11-23 19:00:00|1927.91|1926.41|1932.29|1930.79|1932.3|1930.8|1925.26|1923.76|0
1606161600000|2020-11-23 20:00:00|1932.3|1930.8|1928.03|1926.53|1934.38|1932.88|1924.81|1923.31|0
1606165200000|2020-11-23 21:00:00|1928.07|1926.57|1927.4|1925.9|1928.13|1926.63|1926.06|1924.56|0
1606168800000|2020-11-23 22:00:00|1927.23|1925.73|1927.98|1926.48|1928.2|1926.7|1927.19|1925.69|0
1606172400000|2020-11-23 23:00:00|1928.06|1926.56|1933.46|1931.96|1936.53|1935.03|1927.17|1925.67|0
1606176000000|2020-11-24 00:00:00|1933.42|1931.92|1933.52|1932.02|1934.89|1933.39|1931.41|1929.91|0
1606179600000|2020-11-24 01:00:00|1933.53|1932.03|1933.43|1931.93|1936.83|1935.33|1932.92|1931.42|0
1606183200000|2020-11-24 02:00:00|1933.44|1931.94|1936.45|1934.95|1936.97|1935.47|1933.44|1931.94|0
1606186800000|2020-11-24 03:00:00|1936.47|1934.97|1937.6|1936.1|1938.17|1936.67|1935.25|1933.75|0
1606190400000|2020-11-24 04:00:00|1937.61|1936.11|1937.59|1936.09|1938.55|1937.05|1936.61|1935.11|0
1606194000000|2020-11-24 05:00:00|1937.61|1936.11|1934.79|1933.29|1938.09|1936.59|1934.07|1932.57|0
1606197600000|2020-11-24 06:00:00|1934.78|1933.28|1935.55|1934.05|1936.23|1934.73|1934.3|1932.8|0
1606201200000|2020-11-24 07:00:00|1935.57|1934.07|1936.96|1935.46|1937.51|1936.01|1933.81|1932.31|124
1606204800000|2020-11-24 08:00:00|1936.99|1935.49|1930.11|1929.61|1937.26|1935.76|1929.41|1928.91|13633
1606208400000|2020-11-24 09:00:00|1929.99|1929.49|1928.49|1927.99|1933.99|1933.49|1927.49|1926.99|7849
1606212000000|2020-11-24 10:00:00|1928.24|1927.74|1932.74|1932.24|1933.74|1933.24|1928.24|1927.74|5504
1606215600000|2020-11-24 11:00:00|1932.61|1932.11|1934.74|1934.24|1935.99|1935.49|1932.36|1931.86|4261
1606219200000|2020-11-24 12:00:00|1934.86|1934.36|1935.62|1935.12|1935.62|1935.12|1932.99|1932.49|3551
1606222800000|2020-11-24 13:00:00|1935.49|1934.99|1936.49|1935.99|1939.12|1938.62|1935.37|1934.87|6562
1606226400000|2020-11-24 14:00:00|1936.62|1936.12|1935.99|1935.49|1938.12|1937.62|1934.62|1934.12|6625
1606230000000|2020-11-24 15:00:00|1936.12|1935.62|1936.79|1936.29|1937.54|1937.04|1935.24|1934.74|10191
1606233600000|2020-11-24 16:00:00|1936.54|1936.04|1938.34|1936.84|1940.67|1939.27|1934.29|1933.43|8837
1606237200000|2020-11-24 17:00:00|1938.37|1936.87|1940.04|1938.54|1940.25|1938.75|1936.83|1935.33|0
1606240800000|2020-11-24 18:00:00|1940.05|1938.55|1939.67|1938.17|1942.02|1940.52|1939.13|1937.63|0
1606244400000|2020-11-24 19:00:00|1939.68|1938.18|1940.04|1938.54|1940.36|1938.86|1937.19|1935.69|0
1606248000000|2020-11-24 20:00:00|1940.02|1938.52|1941.2|1939.7|1941.52|1940.02|1938.02|1936.52|0
1606251600000|2020-11-24 21:00:00|1941.22|1939.72|1943.27|1941.77|1944.06|1942.56|1940.59|1939.09|0
1606255200000|2020-11-24 22:00:00|1943.34|1941.84|1942.75|1941.25|1943.34|1941.84|1942.71|1941.21|0
1606258800000|2020-11-24 23:00:00|1942.83|1941.33|1944.65|1943.15|1945.32|1943.82|1941.86|1940.36|0
1606262400000|2020-11-25 00:00:00|1944.63|1943.13|1944.43|1942.93|1947.83|1946.33|1942.62|1941.12|0
1606266000000|2020-11-25 01:00:00|1944.42|1942.92|1946.34|1944.84|1947.84|1946.34|1944.42|1942.92|0
1606269600000|2020-11-25 02:00:00|1946.35|1944.85|1945.73|1944.23|1947.79|1946.29|1944.24|1942.74|0
1606273200000|2020-11-25 03:00:00|1945.71|1944.21|1942.41|1940.91|1946.72|1945.22|1940.52|1939.02|0
1606276800000|2020-11-25 04:00:00|1942.42|1940.92|1939.6|1938.1|1942.97|1941.47|1939.58|1938.08|0
1606280400000|2020-11-25 05:00:00|1939.61|1938.11|1935.21|1933.71|1940.1|1938.6|1935.18|1933.68|0
1606284000000|2020-11-25 06:00:00|1935.28|1933.78|1936.89|1935.39|1938.11|1936.61|1935.19|1933.69|0
1606287600000|2020-11-25 07:00:00|1938.01|1936.51|1941.29|1939.79|1941.51|1940.01|1937.34|1935.84|93
1606291200000|2020-11-25 08:00:00|1941.51|1940.01|1945.36|1944.86|1951.11|1950.61|1936.47|1935.97|20507
1606294800000|2020-11-25 09:00:00|1945.23|1944.73|1938.36|1937.86|1946.11|1945.61|1936.11|1935.61|9346
1606298400000|2020-11-25 10:00:00|1938.23|1937.73|1933.61|1933.11|1940.48|1939.98|1933.11|1932.61|8119
1606302000000|2020-11-25 11:00:00|1933.86|1933.36|1935.36|1934.86|1936.61|1936.11|1932.61|1932.11|4404
1606305600000|2020-11-25 12:00:00|1935.23|1934.73|1933.62|1933.12|1937.86|1937.36|1933.49|1932.99|4720
1606309200000|2020-11-25 13:00:00|1933.74|1933.24|1932.62|1932.12|1935.37|1934.87|1932.37|1931.87|5521
1606312800000|2020-11-25 14:00:00|1932.37|1931.87|1930.12|1929.62|1933.62|1933.12|1928.62|1928.12|9848
1606316400000|2020-11-25 15:00:00|1930.37|1929.87|1931.04|1930.54|1934.04|1933.54|1927.62|1927.12|10452
1606320000000|2020-11-25 16:00:00|1931.29|1930.79|1934.54|1933.04|1936.79|1935.79|1930.29|1929.79|11754
1606323600000|2020-11-25 17:00:00|1934.56|1933.06|1937.85|1936.35|1938.32|1936.82|1933.92|1932.42|0
1606327200000|2020-11-25 18:00:00|1937.86|1936.36|1938.6|1937.1|1938.8|1937.3|1936.18|1934.68|0
1606330800000|2020-11-25 19:00:00|1938.59|1937.09|1937.58|1936.08|1938.6|1937.1|1935.21|1933.71|0
1606334400000|2020-11-25 20:00:00|1937.56|1936.06|1935.56|1934.06|1939.18|1937.68|1934.97|1933.47|0
1606338000000|2020-11-25 21:00:00|1935.58|1934.08|1935.75|1934.25|1936.22|1934.72|1933.86|1932.36|0
1606341600000|2020-11-25 22:00:00|1935.71|1934.21|1936.04|1934.54|1936.12|1934.62|1935.55|1934.05|0
1606345200000|2020-11-25 23:00:00|1936.19|1934.69|1937.02|1935.52|1937.31|1935.81|1935.82|1934.32|0
1606348800000|2020-11-26 00:00:00|1937|1935.5|1936.89|1935.39|1938.62|1937.12|1934.35|1932.85|0
1606352400000|2020-11-26 01:00:00|1936.82|1935.32|1937.77|1936.27|1939.2|1937.7|1936.26|1934.76|0
1606356000000|2020-11-26 02:00:00|1937.76|1936.26|1938.19|1936.69|1939.63|1938.13|1937.74|1936.24|0
1606359600000|2020-11-26 03:00:00|1938.2|1936.7|1936.76|1935.26|1938.65|1937.15|1935.97|1934.47|0
1606363200000|2020-11-26 04:00:00|1936.83|1935.33|1936.07|1934.57|1937.48|1935.98|1935.11|1933.61|0
1606366800000|2020-11-26 05:00:00|1936.08|1934.58|1939.13|1937.63|1939.13|1937.63|1936.06|1934.56|0
1606370400000|2020-11-26 06:00:00|1939.11|1937.61|1940.21|1938.71|1940.53|1939.03|1938.09|1936.59|0
1606374000000|2020-11-26 07:00:00|1940.22|1938.72|1940.34|1938.84|1940.69|1939.19|1937.61|1936.11|105
1606377600000|2020-11-26 08:00:00|1940.36|1938.86|1936.08|1935.58|1941.91|1941.41|1935.58|1935.08|13033
1606381200000|2020-11-26 09:00:00|1936.2|1935.7|1936.95|1936.45|1938.83|1938.33|1935.58|1935.08|4585
1606384800000|2020-11-26 10:00:00|1937.08|1936.58|1933.33|1932.83|1938.33|1937.83|1932.33|1931.83|4117
1606388400000|2020-11-26 11:00:00|1933.45|1932.95|1932.83|1932.33|1935.33|1934.83|1932.58|1932.08|2542
1606392000000|2020-11-26 12:00:00|1932.7|1932.2|1932.06|1931.56|1932.83|1932.33|1930.56|1930.06|2557
1606395600000|2020-11-26 13:00:00|1931.93|1931.43|1932.31|1931.81|1934.81|1934.31|1931.81|1931.31|3360
1606399200000|2020-11-26 14:00:00|1932.18|1931.68|1932.43|1931.93|1934.56|1934.06|1931.06|1930.56|3429
1606402800000|2020-11-26 15:00:00|1933.06|1932.56|1930.27|1929.77|1933.81|1933.31|1929.77|1929.27|4525
1606406400000|2020-11-26 16:00:00|1930.02|1929.52|1929.93|1928.43|1931.77|1931.27|1927.9|1926.5|2750
1606410000000|2020-11-26 17:00:00|1929.94|1928.44|1925.6|1924.1|1929.95|1928.45|1923.02|1921.52|0
1606413600000|2020-11-26 18:00:00|1925.59|1924.09|1926.94|1925.44|1927.41|1925.91|1925.58|1924.08|0
1606417200000|2020-11-26 19:00:00|1927.08|1925.58|1926.53|1925.03|1927.39|1925.89|1925.72|1924.22|0
1606420800000|2020-11-26 20:00:00|1926.39|1924.89|1926.56|1925.06|1926.99|1925.49|1924.18|1922.68|0
1606424400000|2020-11-26 21:00:00|1926.55|1925.05|1926.37|1924.87|1926.55|1925.05|1926.37|1924.87|0
1606428000000|2020-11-26 22:00:00|1926.5|1925|1926.5|1925|1926.51|1925.01|1926.5|1925|0
1606431600000|2020-11-26 23:00:00|1926.74|1925.24|1926.84|1925.34|1928.3|1926.8|1924.89|1923.39|0
1606435200000|2020-11-27 00:00:00|1926.85|1925.35|1928.01|1926.51|1928.01|1926.51|1924.69|1923.19|0
1606438800000|2020-11-27 01:00:00|1928|1926.5|1924.98|1923.48|1928.14|1926.64|1924.75|1923.25|0
1606442400000|2020-11-27 02:00:00|1925.05|1923.55|1924.74|1923.24|1925.23|1923.73|1921.8|1920.3|0
1606446000000|2020-11-27 03:00:00|1924.67|1923.17|1927.04|1925.54|1927.54|1926.04|1923.72|1922.22|0
1606449600000|2020-11-27 04:00:00|1927.05|1925.55|1927.16|1925.66|1928.61|1927.11|1925.73|1924.23|0
1606453200000|2020-11-27 05:00:00|1927.15|1925.65|1929.1|1927.6|1929.1|1927.6|1925.76|1924.26|0
1606456800000|2020-11-27 06:00:00|1929.08|1927.58|1930.79|1929.29|1931.11|1929.61|1927.61|1926.11|0
1606460400000|2020-11-27 07:00:00|1930.8|1929.3|1928.16|1926.66|1930.9|1929.5|1927.42|1925.92|34
1606464000000|2020-11-27 08:00:00|1928.32|1926.82|1938.45|1937.95|1938.57|1938.07|1924.07|1923.57|11653
1606467600000|2020-11-27 09:00:00|1938.57|1938.07|1936.7|1936.2|1939.2|1938.7|1934.95|1934.45|4092
1606471200000|2020-11-27 10:00:00|1936.57|1936.07|1934.45|1933.95|1936.7|1936.2|1933.45|1932.95|2899
1606474800000|2020-11-27 11:00:00|1934.57|1934.07|1934.7|1934.2|1935.32|1934.82|1933.45|1932.95|2107
1606478400000|2020-11-27 12:00:00|1934.57|1934.07|1932.39|1931.89|1934.7|1934.2|1931.39|1930.89|2079
1606482000000|2020-11-27 13:00:00|1932.64|1932.14|1930.14|1929.64|1932.89|1932.39|1929.89|1929.39|2757
1606485600000|2020-11-27 14:00:00|1930.26|1929.76|1935.14|1934.64|1937.89|1937.39|1930.14|1929.64|5973
1606489200000|2020-11-27 15:00:00|1935.26|1934.76|1932.98|1932.48|1936.98|1936.48|1932.23|1931.73|5579
1606492800000|2020-11-27 16:00:00|1932.73|1932.23|1932.38|1930.88|1938.43|1937.03|1931.8|1930.4|6979
1606496400000|2020-11-27 17:00:00|1932.39|1930.89|1934.22|1932.72|1934.24|1932.74|1930.5|1929|0
1606500000000|2020-11-27 18:00:00|1934.23|1932.73|1934.69|1933.19|1936.09|1934.59|1933.67|1932.17|0
1606503600000|2020-11-27 19:00:00|1934.76|1933.26|1936.05|1934.55|1936.05|1934.55|1934.76|1933.26|0
1606507200000|2020-11-27 20:00:00|1935.98|1934.48|1937.73|1936.23|1937.73|1936.23|1935.6|1934.1|0
1606510800000|2020-11-27 21:00:00|1937.65|1936.15|1937.65|1936.15|1937.65|1936.15|1937.65|1936.15|0
1606690800000|2020-11-29 23:00:00|1941.51|1940.01|1938.38|1936.88|1941.77|1940.27|1937.59|1936.09|0
1606694400000|2020-11-30 00:00:00|1938.34|1936.84|1929.35|1927.85|1938.48|1936.98|1929.09|1927.59|0
1606698000000|2020-11-30 01:00:00|1929.42|1927.92|1930.18|1928.68|1930.68|1929.18|1927.1|1925.6|0
1606701600000|2020-11-30 02:00:00|1930.19|1928.69|1928.24|1926.74|1930.19|1928.69|1927.21|1925.71|0
1606705200000|2020-11-30 03:00:00|1928.25|1926.75|1927.59|1926.09|1929.56|1928.06|1926.68|1925.18|0
1606708800000|2020-11-30 04:00:00|1927.58|1926.08|1924.21|1922.71|1928.07|1926.57|1924.08|1922.58|0
1606712400000|2020-11-30 05:00:00|1924.22|1922.72|1922.53|1921.03|1924.71|1923.21|1920.25|1918.75|0
1606716000000|2020-11-30 06:00:00|1922.54|1921.04|1920.49|1918.99|1923.07|1921.57|1918.94|1917.44|0
1606719600000|2020-11-30 07:00:00|1920.48|1918.98|1928.04|1926.54|1928.04|1926.54|1920.02|1918.52|52
1606723200000|2020-11-30 08:00:00|1928.18|1926.68|1923.98|1923.48|1929.85|1929.35|1915.98|1915.48|17540
1606726800000|2020-11-30 09:00:00|1923.85|1923.35|1930.48|1929.98|1935.48|1934.98|1923.48|1922.98|8350
1606730400000|2020-11-30 10:00:00|1930.35|1929.85|1929.6|1929.1|1932.35|1931.85|1928.6|1928.1|4014
1606734000000|2020-11-30 11:00:00|1929.85|1929.35|1925.35|1924.85|1929.85|1929.35|1923.1|1922.6|4468
1606737600000|2020-11-30 12:00:00|1925.22|1924.72|1928.86|1928.36|1932.36|1931.86|1925.22|1924.72|4279
1606741200000|2020-11-30 13:00:00|1928.73|1928.23|1930.36|1929.86|1930.86|1930.36|1927.36|1926.86|3791
1606744800000|2020-11-30 14:00:00|1930.23|1929.73|1927.86|1927.36|1931.11|1930.61|1926.86|1926.36|6383
1606748400000|2020-11-30 15:00:00|1927.61|1927.11|1922.18|1921.68|1928.36|1927.86|1917.68|1917.18|16321
1606752000000|2020-11-30 16:00:00|1922.05|1921.55|1912.99|1911.49|1926.68|1926.18|1908.38|1906.98|27248
1606755600000|2020-11-30 17:00:00|1912.96|1911.46|1914.48|1912.98|1914.99|1913.49|1910.19|1908.69|0
1606759200000|2020-11-30 18:00:00|1914.46|1912.96|1911.1|1909.6|1914.99|1913.49|1911.08|1909.58|0
1606762800000|2020-11-30 19:00:00|1911.08|1909.58|1915.12|1913.62|1915.13|1913.63|1910|1908.5|0
1606766400000|2020-11-30 20:00:00|1915.17|1913.67|1906.86|1905.36|1915.65|1914.15|1905.33|1903.83|0
1606770000000|2020-11-30 21:00:00|1906.54|1905.04|1913.97|1912.47|1914.12|1912.62|1904.87|1903.37|0
1606773600000|2020-11-30 22:00:00|1913.93|1912.43|1913.02|1911.52|1913.93|1912.43|1912.65|1911.15|0
1606777200000|2020-11-30 23:00:00|1912.9|1911.4|1916.93|1915.43|1917.19|1915.69|1911.35|1909.85|0
1606780800000|2020-12-01 00:00:00|1916.95|1915.45|1922.99|1921.49|1923.43|1921.93|1916.39|1914.89|0
1606784400000|2020-12-01 01:00:00|1922.85|1921.35|1925.11|1923.61|1925.57|1924.07|1922.29|1920.79|0
1606788000000|2020-12-01 02:00:00|1925.12|1923.62|1926.15|1924.65|1927.64|1926.14|1924.26|1922.76|0
1606791600000|2020-12-01 03:00:00|1926.16|1924.66|1926.27|1924.77|1928.93|1927.43|1925.29|1923.79|0
1606795200000|2020-12-01 04:00:00|1926.28|1924.78|1925.15|1923.65|1926.88|1925.38|1925.14|1923.64|0
1606798800000|2020-12-01 05:00:00|1925.14|1923.64|1925.72|1924.22|1926.51|1925.01|1924.19|1922.69|0
1606802400000|2020-12-01 06:00:00|1925.7|1924.2|1925.8|1924.3|1927.47|1925.97|1924.64|1923.14|0
1606806000000|2020-12-01 07:00:00|1925.81|1924.31|1925.18|1923.68|1928.25|1926.75|1921.25|1919.85|362
1606809600000|2020-12-01 08:00:00|1924.73|1923.23|1922.39|1921.89|1925.3|1924.8|1912.93|1912.43|19277
1606813200000|2020-12-01 09:00:00|1922.64|1922.14|1920.26|1919.76|1927.14|1926.64|1919.89|1919.39|8028
1606816800000|2020-12-01 10:00:00|1920.14|1919.64|1925.39|1924.89|1925.76|1925.26|1919.26|1918.76|4488
1606820400000|2020-12-01 11:00:00|1925.26|1924.76|1924.64|1924.14|1927.14|1926.64|1923.14|1922.64|3835
1606824000000|2020-12-01 12:00:00|1924.51|1924.01|1924.86|1924.36|1926.01|1925.51|1923.24|1922.74|3256
1606827600000|2020-12-01 13:00:00|1924.74|1924.24|1924.36|1923.86|1926.24|1925.74|1921.74|1921.24|7482
1606831200000|2020-12-01 14:00:00|1924.24|1923.74|1926.11|1925.61|1928.24|1927.74|1922.49|1921.99|7441
1606834800000|2020-12-01 15:00:00|1926.24|1925.74|1922.72|1922.22|1927.11|1926.61|1922.09|1921.59|12329
1606838400000|2020-12-01 16:00:00|1922.97|1922.47|1921.14|1919.64|1925.69|1925.09|1921.1|1919.62|9785
1606842000000|2020-12-01 17:00:00|1921.09|1919.59|1923.42|1921.92|1924.99|1923.49|1921.07|1919.57|0
1606845600000|2020-12-01 18:00:00|1923.45|1921.95|1923.81|1922.31|1924.59|1923.09|1922.9|1921.4|0
1606849200000|2020-12-01 19:00:00|1923.82|1922.32|1922.5|1921|1925.78|1924.28|1922.02|1920.52|0
1606852800000|2020-12-01 20:00:00|1922.37|1920.87|1922.41|1920.91|1923.72|1922.22|1918.77|1917.27|0
1606856400000|2020-12-01 21:00:00|1922.43|1920.93|1923.01|1921.51|1924.12|1922.62|1921.7|1920.2|0
1606860000000|2020-12-01 22:00:00|1922.81|1921.31|1923.24|1921.74|1923.44|1921.94|1922.68|1921.18|0
1606863600000|2020-12-01 23:00:00|1923.2|1921.7|1922.43|1920.93|1924.93|1923.43|1919.95|1918.45|0
1606867200000|2020-12-02 00:00:00|1922.45|1920.95|1917.71|1916.21|1922.53|1921.03|1917.14|1915.64|0
1606870800000|2020-12-02 01:00:00|1917.7|1916.2|1915.21|1913.71|1917.71|1916.21|1913.7|1912.2|0
1606874400000|2020-12-02 02:00:00|1915.2|1913.7|1916.62|1915.12|1917.62|1916.12|1913.71|1912.21|0
1606878000000|2020-12-02 03:00:00|1916.6|1915.1|1917.4|1915.9|1918.38|1916.88|1916.54|1915.04|0
1606881600000|2020-12-02 04:00:00|1917.41|1915.91|1918|1916.5|1918.47|1916.97|1916.93|1915.43|0
1606885200000|2020-12-02 05:00:00|1917.98|1916.48|1916.02|1914.52|1917.99|1916.49|1915.56|1914.06|0
1606888800000|2020-12-02 06:00:00|1916.04|1914.54|1920.43|1918.93|1920.45|1918.95|1915.6|1914.1|0
1606892400000|2020-12-02 07:00:00|1920.45|1918.95|1918.63|1917.13|1920.9|1919.4|1918.54|1917.04|25
1606896000000|2020-12-02 08:00:00|1918.77|1917.27|1921.03|1920.53|1923.03|1922.53|1913.28|1912.78|14743
1606899600000|2020-12-02 09:00:00|1920.9|1920.4|1920.03|1919.53|1925.9|1925.4|1919.78|1919.28|6631
1606903200000|2020-12-02 10:00:00|1919.9|1919.4|1921.15|1920.65|1921.28|1920.78|1918.4|1917.9|3288
1606906800000|2020-12-02 11:00:00|1921.03|1920.53|1923.17|1922.67|1923.17|1922.67|1919.03|1918.53|3706
1606910400000|2020-12-02 12:00:00|1922.92|1922.42|1922.54|1922.04|1923.42|1922.92|1921.17|1920.67|3656
1606914000000|2020-12-02 13:00:00|1922.66|1922.16|1918.79|1918.29|1922.79|1922.29|1917.29|1916.79|6401
1606917600000|2020-12-02 14:00:00|1918.54|1918.04|1924.29|1923.79|1924.29|1923.79|1918.29|1917.79|8585
1606921200000|2020-12-02 15:00:00|1924.04|1923.54|1922.29|1921.79|1924.54|1924.04|1921.04|1920.54|8669
1606924800000|2020-12-02 16:00:00|1922.54|1922.04|1921.01|1919.51|1925.29|1924.79|1918.34|1916.94|14531
1606928400000|2020-12-02 17:00:00|1921.02|1919.52|1919.83|1918.33|1921.59|1920.09|1919.1|1917.6|0
1606932000000|2020-12-02 18:00:00|1919.84|1918.34|1918.48|1916.98|1920.08|1918.58|1918|1916.5|0
1606935600000|2020-12-02 19:00:00|1918.55|1917.05|1921.34|1919.84|1921.34|1919.84|1917.92|1916.42|0
1606939200000|2020-12-02 20:00:00|1921.35|1919.85|1919.04|1917.54|1921.41|1919.91|1918.29|1916.79|0
1606942800000|2020-12-02 21:00:00|1919.07|1917.57|1920.41|1918.91|1921.75|1920.25|1919.07|1917.57|0
1606946400000|2020-12-02 22:00:00|1920.33|1918.83|1920.6|1919.1|1920.6|1919.1|1920.21|1918.71|0
1606950000000|2020-12-02 23:00:00|1920.64|1919.14|1919.36|1917.86|1921.92|1920.42|1918.88|1917.38|0
1606953600000|2020-12-03 00:00:00|1919.34|1917.84|1917.49|1915.99|1920.24|1918.74|1916.99|1915.49|0
1606957200000|2020-12-03 01:00:00|1917.56|1916.06|1919.4|1917.9|1919.97|1918.47|1917.42|1915.92|0
1606960800000|2020-12-03 02:00:00|1919.42|1917.92|1919.09|1917.59|1919.44|1917.94|1917.47|1915.97|0
1606964400000|2020-12-03 03:00:00|1919.08|1917.58|1919.51|1918.01|1923.25|1921.75|1918.6|1917.1|0
1606968000000|2020-12-03 04:00:00|1919.54|1918.04|1917.36|1915.86|1919.75|1918.25|1916.87|1915.37|0
1606971600000|2020-12-03 05:00:00|1917.38|1915.88|1918.1|1916.6|1918.25|1916.75|1916.72|1915.22|0
1606975200000|2020-12-03 06:00:00|1917.97|1916.47|1919.29|1917.79|1919.77|1918.27|1917.65|1916.15|0
1606978800000|2020-12-03 07:00:00|1919.28|1917.78|1922.38|1920.88|1922.38|1920.88|1918.81|1917.31|53
1606982400000|2020-12-03 08:00:00|1922.3|1920.8|1917.89|1917.39|1922.3|1921.01|1910.64|1910.14|15437
1606986000000|2020-12-03 09:00:00|1918.01|1917.51|1907.31|1906.81|1919.89|1919.39|1904.06|1903.56|9610
1606989600000|2020-12-03 10:00:00|1907.43|1906.93|1910.43|1909.93|1910.56|1910.06|1906.31|1905.81|3733
1606993200000|2020-12-03 11:00:00|1910.31|1909.81|1911.31|1910.81|1911.68|1911.18|1909.31|1908.81|2892
1606996800000|2020-12-03 12:00:00|1911.56|1911.06|1907.73|1907.23|1912.81|1912.31|1907.23|1906.73|3440
1607000400000|2020-12-03 13:00:00|1907.6|1907.1|1908.73|1908.23|1910.1|1909.6|1907.48|1906.98|3125
1607004000000|2020-12-03 14:00:00|1908.85|1908.35|1908.85|1908.35|1909.85|1909.35|1906.73|1906.23|5002
1607007600000|2020-12-03 15:00:00|1909.23|1908.73|1911.17|1910.67|1911.67|1911.17|1908.48|1907.98|6153
1607011200000|2020-12-03 16:00:00|1911.42|1910.92|1911.03|1909.53|1913.19|1911.92|1909.49|1908.09|6547
1607014800000|2020-12-03 17:00:00|1911.05|1909.55|1910.64|1909.14|1912.94|1911.44|1909.13|1907.63|0
1607018400000|2020-12-03 18:00:00|1910.63|1909.13|1907.84|1906.34|1910.65|1909.15|1907.34|1905.84|0
1607022000000|2020-12-03 19:00:00|1907.85|1906.35|1909.66|1908.16|1909.7|1908.2|1907.81|1906.31|0
1607025600000|2020-12-03 20:00:00|1909.65|1908.15|1904.28|1902.78|1910.88|1909.38|1900.99|1899.49|0
1607029200000|2020-12-03 21:00:00|1904.26|1902.76|1905.27|1903.77|1906.81|1905.31|1903.38|1901.88|0
1607032800000|2020-12-03 22:00:00|1905.36|1903.86|1905.14|1903.64|1905.78|1904.28|1904.69|1903.19|0
1607036400000|2020-12-03 23:00:00|1905.22|1903.72|1906.67|1905.17|1907.81|1906.31|1904.48|1902.98|0
1607040000000|2020-12-04 00:00:00|1906.66|1905.16|1905.92|1904.42|1908.68|1907.18|1905.37|1903.87|0
1607043600000|2020-12-04 01:00:00|1905.91|1904.41|1906.48|1904.98|1908.46|1906.96|1905.15|1903.65|0
1607047200000|2020-12-04 02:00:00|1906.46|1904.96|1907.97|1906.47|1908.41|1906.91|1905.49|1903.99|0
1607050800000|2020-12-04 03:00:00|1907.98|1906.48|1907.41|1905.91|1907.99|1906.49|1906.96|1905.46|0
1607054400000|2020-12-04 04:00:00|1907.42|1905.92|1907.45|1905.95|1908.36|1906.86|1906.96|1905.46|0
1607058000000|2020-12-04 05:00:00|1907.47|1905.97|1909.57|1908.07|1910.5|1909|1906.99|1905.49|0
1607061600000|2020-12-04 06:00:00|1909.56|1908.06|1909.88|1908.38|1910.04|1908.54|1908.53|1907.03|0
1607065200000|2020-12-04 07:00:00|1909.89|1908.39|1910.82|1909.32|1910.84|1909.34|1907.9|1906.4|61
1607068800000|2020-12-04 08:00:00|1910.68|1909.18|1912.92|1912.42|1916.92|1916.42|1910.17|1908.88|10885
1607072400000|2020-12-04 09:00:00|1912.67|1912.17|1916.67|1916.17|1920.04|1919.54|1912.67|1912.17|7387
1607076000000|2020-12-04 10:00:00|1916.92|1916.42|1914.67|1914.17|1917.42|1916.92|1913.79|1913.29|4131
1607079600000|2020-12-04 11:00:00|1914.79|1914.29|1914.17|1913.67|1915.92|1915.42|1913.17|1912.67|2742
1607083200000|2020-12-04 12:00:00|1913.92|1913.42|1912.4|1911.9|1915.92|1915.42|1912.15|1911.65|3770
1607086800000|2020-12-04 13:00:00|1912.27|1911.77|1911.77|1911.27|1913.15|1912.65|1908.77|1908.27|5927
1607090400000|2020-12-04 14:00:00|1911.9|1911.4|1915.02|1914.52|1915.9|1915.4|1911.15|1910.65|5769
1607094000000|2020-12-04 15:00:00|1914.65|1914.15|1915.22|1914.72|1917.35|1916.85|1913.65|1913.15|7753
1607097600000|2020-12-04 16:00:00|1915.35|1914.85|1920.6|1919.1|1921.55|1920.15|1914.35|1913.85|6061
1607101200000|2020-12-04 17:00:00|1920.61|1919.11|1918.72|1917.22|1920.69|1919.19|1918.65|1917.15|0
1607104800000|2020-12-04 18:00:00|1918.74|1917.24|1917.76|1916.26|1920.18|1918.68|1917.76|1916.26|0
1607108400000|2020-12-04 19:00:00|1917.77|1916.27|1919.25|1917.75|1919.28|1917.78|1917.66|1916.16|0
1607112000000|2020-12-04 20:00:00|1919.27|1917.77|1922.03|1920.53|1922.07|1920.57|1917.17|1915.67|0
1607115600000|2020-12-04 21:00:00|1921.96|1920.46|1918.29|1916.79|1922.28|1920.78|1918.11|1916.61|0
1607295600000|2020-12-06 23:00:00|1924.06|1922.56|1922.08|1920.58|1924.69|1923.19|1921|1919.5|0
1607299200000|2020-12-07 00:00:00|1922.07|1920.57|1920.53|1919.03|1922.13|1920.63|1918.12|1916.62|0
1607302800000|2020-12-07 01:00:00|1920.52|1919.02|1918.13|1916.63|1922.17|1920.67|1916.95|1915.45|0
1607306400000|2020-12-07 02:00:00|1918.12|1916.62|1914.59|1913.09|1918.13|1916.63|1913.82|1912.32|0
1607310000000|2020-12-07 03:00:00|1914.52|1913.02|1912.88|1911.38|1915.32|1913.82|1912.85|1911.35|0
1607313600000|2020-12-07 04:00:00|1912.87|1911.37|1914.65|1913.15|1915.11|1913.61|1912.4|1910.9|0
1607317200000|2020-12-07 05:00:00|1914.67|1913.17|1914.66|1913.16|1916.03|1914.53|1914.23|1912.73|0
1607320800000|2020-12-07 06:00:00|1914.64|1913.14|1914.99|1913.49|1916.82|1915.32|1914.62|1913.12|0
1607324400000|2020-12-07 07:00:00|1914.97|1913.47|1918.43|1916.93|1918.43|1916.93|1913.13|1911.63|68
1607328000000|2020-12-07 08:00:00|1918.44|1916.94|1913.27|1912.77|1919.72|1919.22|1908.1|1907.6|16543
1607331600000|2020-12-07 09:00:00|1913.39|1912.89|1918.14|1917.64|1919.77|1919.27|1912.52|1912.02|8042
1607335200000|2020-12-07 10:00:00|1918.02|1917.52|1916.14|1915.64|1920.52|1920.02|1916.14|1915.64|5046
1607338800000|2020-12-07 11:00:00|1916.02|1915.52|1918.64|1918.14|1919.89|1919.39|1915.77|1915.27|3773
1607342400000|2020-12-07 12:00:00|1918.77|1918.27|1914.9|1914.4|1918.77|1918.27|1914.4|1913.9|3124
1607346000000|2020-12-07 13:00:00|1915.02|1914.52|1912.15|1911.65|1915.4|1914.9|1911.15|1910.65|6313
1607349600000|2020-12-07 14:00:00|1912.02|1911.52|1913.65|1913.15|1914.15|1913.65|1902.52|1902.02|18456
1607353200000|2020-12-07 15:00:00|1914.4|1913.9|1904.73|1904.23|1914.9|1914.4|1904.48|1903.98|19412
1607356800000|2020-12-07 16:00:00|1904.48|1903.98|1910.35|1908.85|1911.18|1909.78|1903.98|1903.48|12583
1607360400000|2020-12-07 17:00:00|1910.34|1908.84|1909.08|1907.58|1911.23|1909.73|1909.08|1907.58|0
1607364000000|2020-12-07 18:00:00|1909.09|1907.59|1907.25|1905.75|1909.52|1908.02|1905.47|1903.97|0
1607367600000|2020-12-07 19:00:00|1907.24|1905.74|1907.72|1906.22|1908.35|1906.85|1906.09|1904.59|0
1607371200000|2020-12-07 20:00:00|1907.73|1906.23|1908.64|1907.14|1910.37|1908.87|1903.79|1902.29|0
1607374800000|2020-12-07 21:00:00|1908.66|1907.16|1904.98|1903.48|1909.81|1908.31|1904.14|1902.64|0
1607378400000|2020-12-07 22:00:00|1905.1|1903.6|1905.4|1903.9|1905.76|1904.26|1904.75|1903.25|0
1607382000000|2020-12-07 23:00:00|1905.43|1903.93|1905.44|1903.94|1906.36|1904.86|1905.2|1903.7|0
1607385600000|2020-12-08 00:00:00|1905.42|1903.92|1908.14|1906.64|1908.15|1906.65|1903.32|1901.82|0
1607389200000|2020-12-08 01:00:00|1908.12|1906.62|1907.54|1906.04|1909.53|1908.03|1905.67|1904.17|0
1607392800000|2020-12-08 02:00:00|1907.53|1906.03|1908.36|1906.86|1908.38|1906.88|1906.56|1905.06|0
1607396400000|2020-12-08 03:00:00|1908.37|1906.87|1907.95|1906.45|1908.82|1907.32|1906.46|1904.96|0
1607400000000|2020-12-08 04:00:00|1907.96|1906.46|1908.91|1907.41|1909.43|1907.93|1907.95|1906.45|0
1607403600000|2020-12-08 05:00:00|1908.93|1907.43|1908.49|1906.99|1909.89|1908.39|1908.48|1906.98|0
1607407200000|2020-12-08 06:00:00|1908.48|1906.98|1907.13|1905.63|1910.84|1909.34|1906.21|1904.71|0
1607410800000|2020-12-08 07:00:00|1907.19|1905.69|1904|1902.5|1908.48|1906.98|1901.05|1899.65|84
1607414400000|2020-12-08 08:00:00|1903.87|1902.37|1905.3|1904.8|1912.23|1911.73|1903.55|1902.05|9112
1607418000000|2020-12-08 09:00:00|1905.43|1904.93|1901.93|1901.43|1909.93|1909.43|1899.68|1899.18|6310
1607421600000|2020-12-08 10:00:00|1901.68|1901.18|1902.43|1901.93|1902.93|1902.43|1898.93|1898.43|4998
1607425200000|2020-12-08 11:00:00|1902.18|1901.68|1898.93|1898.43|1902.68|1902.18|1897.8|1897.3|6044
1607428800000|2020-12-08 12:00:00|1899.05|1898.55|1903.52|1903.02|1903.77|1903.27|1897.68|1897.18|4330
1607432400000|2020-12-08 13:00:00|1903.39|1902.89|1906.52|1906.02|1907.52|1907.02|1903.02|1902.52|5811
1607436000000|2020-12-08 14:00:00|1906.77|1906.27|1916.77|1916.27|1917.77|1917.27|1903.89|1903.39|10726
1607439600000|2020-12-08 15:00:00|1917.02|1916.52|1919.88|1919.38|1920.88|1920.38|1914.02|1913.52|15676
1607443200000|2020-12-08 16:00:00|1920|1919.5|1925.64|1924.14|1926.38|1925.88|1919.63|1919.13|18127
1607446800000|2020-12-08 17:00:00|1925.63|1924.13|1926.14|1924.64|1926.88|1925.38|1924.48|1922.98|0
1607450400000|2020-12-08 18:00:00|1926.15|1924.65|1926.95|1925.45|1928.26|1926.76|1925.67|1924.17|0
1607454000000|2020-12-08 19:00:00|1926.94|1925.44|1927.13|1925.63|1929.02|1927.52|1926.17|1924.67|0
1607457600000|2020-12-08 20:00:00|1927.16|1925.66|1927.06|1925.56|1927.3|1925.8|1925.55|1924.05|0
1607461200000|2020-12-08 21:00:00|1927.1|1925.6|1927.21|1925.71|1927.79|1926.29|1926.31|1924.81|0
1607464800000|2020-12-08 22:00:00|1927.29|1925.79|1928.25|1926.75|1928.34|1926.84|1927.25|1925.75|0
1607468400000|2020-12-08 23:00:00|1928.68|1927.18|1927.91|1926.41|1932.6|1931.1|1927.67|1926.17|0
1607472000000|2020-12-09 00:00:00|1927.92|1926.42|1932.4|1930.9|1933.63|1932.13|1927.57|1926.07|0
1607475600000|2020-12-09 01:00:00|1932.18|1930.68|1929.63|1928.13|1933.61|1932.11|1929.6|1928.1|0
1607479200000|2020-12-09 02:00:00|1929.64|1928.14|1932.66|1931.16|1932.67|1931.17|1929.63|1928.13|0
1607482800000|2020-12-09 03:00:00|1932.67|1931.17|1932.82|1931.32|1933.6|1932.1|1932.17|1930.67|0
1607486400000|2020-12-09 04:00:00|1932.89|1931.39|1934.01|1932.51|1934.04|1932.54|1932.61|1931.11|0
1607490000000|2020-12-09 05:00:00|1934.23|1932.73|1932.96|1931.46|1934.49|1932.99|1932.43|1930.93|0
1607493600000|2020-12-09 06:00:00|1932.94|1931.44|1932.38|1930.88|1934.35|1932.85|1932.35|1930.85|0
1607497200000|2020-12-09 07:00:00|1932.51|1931.01|1932.35|1930.85|1934.03|1932.53|1928.58|1927.18|130
1607500800000|2020-12-09 08:00:00|1932.21|1930.71|1933.25|1932.75|1935.38|1934.88|1925.63|1925.13|17956
1607504400000|2020-12-09 09:00:00|1933.38|1932.88|1926.13|1925.63|1934|1933.5|1926|1925.5|9549
1607508000000|2020-12-09 10:00:00|1926.38|1925.88|1927.38|1926.88|1928.88|1928.38|1926.38|1925.88|5640
1607511600000|2020-12-09 11:00:00|1927.5|1927|1925.63|1925.13|1928.63|1928.13|1925.38|1924.88|4326
1607515200000|2020-12-09 12:00:00|1925.75|1925.25|1927.52|1927.02|1929.38|1928.88|1925.63|1925.13|4627
1607518800000|2020-12-09 13:00:00|1927.39|1926.89|1926.27|1925.77|1930.27|1929.77|1926.02|1925.52|6583
1607522400000|2020-12-09 14:00:00|1926.39|1925.89|1928.52|1928.02|1930.52|1930.02|1925.89|1925.39|7306
1607526000000|2020-12-09 15:00:00|1928.64|1928.14|1925.9|1925.4|1930.77|1930.27|1925.65|1925.15|9950
1607529600000|2020-12-09 16:00:00|1926.15|1925.65|1926.82|1925.32|1927.27|1926.65|1922.9|1922.4|7324
1607533200000|2020-12-09 17:00:00|1926.83|1925.33|1924.27|1922.77|1926.94|1925.44|1921.27|1919.77|0
1607536800000|2020-12-09 18:00:00|1923.96|1922.46|1917.22|1915.72|1924.32|1922.82|1916.06|1914.56|0
1607540400000|2020-12-09 19:00:00|1917.23|1915.73|1920.5|1919|1923.88|1922.38|1917.23|1915.73|0
1607544000000|2020-12-09 20:00:00|1920.49|1918.99|1924.16|1922.66|1927.21|1925.71|1917.24|1915.74|0
1607547600000|2020-12-09 21:00:00|1924.14|1922.64|1924.95|1923.45|1925.28|1923.78|1922.34|1920.84|0
1607551200000|2020-12-09 22:00:00|1925|1923.5|1924.42|1922.92|1925.07|1923.57|1924.16|1922.66|0
1607554800000|2020-12-09 23:00:00|1924.38|1922.88|1926.3|1924.8|1927.38|1925.88|1924.12|1922.62|0
1607558400000|2020-12-10 00:00:00|1926.32|1924.82|1924.64|1923.14|1926.94|1925.44|1922.99|1921.49|0
1607562000000|2020-12-10 01:00:00|1924.57|1923.07|1923.46|1921.96|1925.44|1923.94|1922.47|1920.97|0
1607565600000|2020-12-10 02:00:00|1923.47|1921.97|1924.47|1922.97|1924.96|1923.46|1923.08|1921.58|0
1607569200000|2020-12-10 03:00:00|1924.49|1922.99|1923.19|1921.69|1924.96|1923.46|1921.8|1920.3|0
1607572800000|2020-12-10 04:00:00|1923.21|1921.71|1924.76|1923.26|1925.7|1924.2|1923.18|1921.68|0
1607576400000|2020-12-10 05:00:00|1924.83|1923.33|1923.23|1921.73|1924.98|1923.48|1922.73|1921.23|0
1607580000000|2020-12-10 06:00:00|1923.19|1921.69|1919.49|1917.99|1923.2|1921.7|1919.48|1917.98|0
1607583600000|2020-12-10 07:00:00|1919.63|1918.13|1925.41|1923.91|1925.41|1923.91|1918.59|1917.09|105
1607587200000|2020-12-10 08:00:00|1925.42|1923.92|1918.39|1917.89|1927.71|1927.21|1918.14|1917.64|12318
1607590800000|2020-12-10 09:00:00|1918.51|1918.01|1917.14|1916.64|1923.64|1923.14|1916.14|1915.64|7601
1607594400000|2020-12-10 10:00:00|1916.89|1916.39|1913.89|1913.39|1918.26|1917.76|1911.89|1911.39|3534
1607598000000|2020-12-10 11:00:00|1912.26|1911.76|1912.14|1911.64|1913.89|1913.39|1909.64|1909.14|5712
1607601600000|2020-12-10 12:00:00|1911.89|1911.39|1906.89|1906.39|1912.39|1911.89|1906.89|1906.39|7844
1607605200000|2020-12-10 13:00:00|1906.76|1906.26|1900.76|1900.26|1909.76|1909.26|1898.64|1898.14|8732
1607608800000|2020-12-10 14:00:00|1900.89|1900.39|1907.39|1906.89|1909.01|1908.51|1895.14|1894.64|14275
1607612400000|2020-12-10 15:00:00|1907.14|1906.64|1907.39|1906.89|1911.39|1910.89|1905.89|1905.39|15532
1607616000000|2020-12-10 16:00:00|1907.51|1907.01|1901.49|1899.99|1910.26|1909.76|1901.04|1899.54|9364
1607619600000|2020-12-10 17:00:00|1901.42|1899.92|1902.55|1901.05|1904.63|1903.13|1900.97|1899.47|1394
1607623200000|2020-12-10 18:00:00|1902.54|1901.04|1901.45|1899.95|1904.37|1902.87|1900.47|1898.97|0
1607626800000|2020-12-10 19:00:00|1901.46|1899.96|1902.34|1900.84|1903.84|1902.34|1899.67|1898.17|0
1607630400000|2020-12-10 20:00:00|1902.35|1900.85|1903.2|1901.7|1906.32|1904.82|1902.03|1900.53|0
1607634000000|2020-12-10 21:00:00|1903.27|1901.77|1903.23|1901.73|1903.63|1902.13|1901.2|1899.7|0
1607637600000|2020-12-10 22:00:00|1903.15|1901.65|1904.12|1902.62|1904.12|1902.62|1902.73|1901.23|0
1607641200000|2020-12-10 23:00:00|1904.36|1902.86|1905.03|1903.53|1905.82|1904.32|1902.49|1900.99|0
1607644800000|2020-12-11 00:00:00|1904.99|1903.49|1903.97|1902.47|1907.17|1905.67|1902.97|1901.47|0
1607648400000|2020-12-11 01:00:00|1903.96|1902.46|1905.32|1903.82|1906.27|1904.77|1902.97|1901.47|0
1607652000000|2020-12-11 02:00:00|1905.33|1903.83|1901.02|1899.52|1905.76|1904.26|1900.94|1899.44|0
1607655600000|2020-12-11 03:00:00|1901|1899.5|1901.08|1899.58|1901.48|1899.98|1899.63|1898.13|0
1607659200000|2020-12-11 04:00:00|1901.07|1899.57|1902.42|1900.92|1902.49|1900.99|1901.05|1899.55|0
1607662800000|2020-12-11 05:00:00|1902.41|1900.91|1901.93|1900.43|1902.93|1901.43|1901.47|1899.97|0
1607666400000|2020-12-11 06:00:00|1901.92|1900.42|1902.12|1900.62|1902.62|1901.12|1899.65|1898.15|0
1607670000000|2020-12-11 07:00:00|1902.13|1900.63|1899.16|1897.66|1902.88|1901.38|1898.84|1897.44|220
1607673600000|2020-12-11 08:00:00|1899.14|1897.64|1883.68|1883.18|1899.14|1897.64|1879.43|1878.93|26783
1607677200000|2020-12-11 09:00:00|1883.43|1882.93|1882.18|1881.68|1890.43|1889.93|1882.18|1881.68|9604
1607680800000|2020-12-11 10:00:00|1882.05|1881.55|1877.93|1877.43|1884.55|1884.05|1877.18|1876.68|10145
1607684400000|2020-12-11 11:00:00|1877.8|1877.3|1882.93|1882.43|1883.18|1882.68|1873.18|1872.68|10149
1607688000000|2020-12-11 12:00:00|1883.18|1882.68|1885.16|1884.66|1885.41|1884.91|1880.43|1879.93|5943
1607691600000|2020-12-11 13:00:00|1885.03|1884.53|1886.91|1886.41|1887.03|1886.53|1881.91|1881.41|6305
1607695200000|2020-12-11 14:00:00|1887.03|1886.53|1892.78|1892.28|1893.03|1892.53|1885.03|1884.53|8199
1607698800000|2020-12-11 15:00:00|1892.66|1892.16|1893.53|1893.03|1897.03|1896.53|1891.15|1890.65|12412
1607702400000|2020-12-11 16:00:00|1893.65|1893.15|1893.29|1891.79|1902.35|1900.95|1890.35|1888.95|11578
1607706000000|2020-12-11 17:00:00|1893.42|1891.92|1891.87|1890.37|1894.23|1892.73|1888.11|1886.61|0
1607709600000|2020-12-11 18:00:00|1891.86|1890.36|1896.64|1895.14|1897.23|1895.73|1891.32|1889.82|0
1607713200000|2020-12-11 19:00:00|1896.65|1895.15|1894.92|1893.42|1897.49|1895.99|1894.92|1893.42|0
1607716800000|2020-12-11 20:00:00|1894.96|1893.46|1897.86|1896.36|1897.94|1896.44|1894.19|1892.69|0
1607720400000|2020-12-11 21:00:00|1897.84|1896.34|1897.35|1895.85|1899.02|1897.52|1895.8|1894.3|0
1607724000000|2020-12-11 22:00:00|1897.48|1895.98|1897.48|1895.98|1897.48|1895.98|1897.48|1895.98|0
1607900400000|2020-12-13 23:00:00|1906.29|1904.79|1902.5|1901|1906.8|1905.3|1901.22|1899.72|0
1607904000000|2020-12-14 00:00:00|1902.56|1901.06|1906.59|1905.09|1907.52|1906.02|1902.07|1900.57|0
1607907600000|2020-12-14 01:00:00|1906.58|1905.08|1905.32|1903.82|1907.62|1906.12|1904.89|1903.39|0
1607911200000|2020-12-14 02:00:00|1905.33|1903.83|1903.93|1902.43|1905.78|1904.28|1903.89|1902.39|0
1607914800000|2020-12-14 03:00:00|1904.06|1902.56|1904.02|1902.52|1904.84|1903.34|1903.88|1902.38|0
1607918400000|2020-12-14 04:00:00|1904.03|1902.53|1903.33|1901.83|1904.51|1903.01|1902.61|1901.11|0
1607922000000|2020-12-14 05:00:00|1903.32|1901.82|1902.19|1900.69|1903.55|1902.05|1900.32|1898.82|0
1607925600000|2020-12-14 06:00:00|1902.17|1900.67|1904.05|1902.55|1905.91|1904.41|1901.72|1900.22|0
1607929200000|2020-12-14 07:00:00|1904.07|1902.57|1905.09|1903.59|1909.1|1907.7|1902.48|1901.08|112
1607932800000|2020-12-14 08:00:00|1905.08|1903.58|1902.56|1902.06|1909.53|1909.03|1899.81|1899.31|24627
1607936400000|2020-12-14 09:00:00|1902.68|1902.18|1900.56|1900.06|1903.56|1903.06|1895.56|1895.06|16202
1607940000000|2020-12-14 10:00:00|1900.43|1899.93|1897.81|1897.31|1901.56|1901.06|1896.81|1896.31|19109
1607943600000|2020-12-14 11:00:00|1897.93|1897.43|1899.56|1899.06|1900.81|1900.31|1897.43|1896.93|13335
1607947200000|2020-12-14 12:00:00|1899.43|1898.93|1897.2|1896.7|1899.56|1899.06|1896.32|1895.82|10908
1607950800000|2020-12-14 13:00:00|1897.45|1896.95|1894.45|1893.95|1897.7|1897.2|1892.82|1892.32|10081
1607954400000|2020-12-14 14:00:00|1894.7|1894.2|1890.95|1890.45|1894.7|1894.2|1888.95|1888.45|15105
1607958000000|2020-12-14 15:00:00|1891.07|1890.57|1891.75|1891.25|1895.75|1895.25|1888.45|1887.95|20730
1607961600000|2020-12-14 16:00:00|1891.62|1891.12|1889|1887.5|1893|1892.5|1885.57|1884.17|38974
1607965200000|2020-12-14 17:00:00|1889.13|1887.63|1887.1|1885.6|1889.92|1888.42|1886.53|1885.03|0
1607968800000|2020-12-14 18:00:00|1887.11|1885.61|1887.2|1885.7|1888.15|1886.65|1885.65|1884.15|0
1607972400000|2020-12-14 19:00:00|1887.22|1885.72|1887.05|1885.55|1888.02|1886.52|1883.97|1882.47|0
1607976000000|2020-12-14 20:00:00|1887.06|1885.56|1882.86|1881.36|1887.5|1886|1882.28|1880.78|0
1607979600000|2020-12-14 21:00:00|1882.93|1881.43|1885.55|1884.05|1885.97|1884.47|1882.93|1881.43|0
1607983200000|2020-12-14 22:00:00|1885.63|1884.13|1885.38|1883.88|1885.63|1884.13|1884.93|1883.43|0
1607986800000|2020-12-14 23:00:00|1885.49|1883.99|1887.63|1886.13|1888.97|1887.47|1884.7|1883.2|0
1607990400000|2020-12-15 00:00:00|1887.65|1886.15|1888|1886.5|1888.54|1887.04|1885.13|1883.63|0
1607994000000|2020-12-15 01:00:00|1888.03|1886.53|1886.45|1884.95|1888.53|1887.03|1884.58|1883.08|0
1607997600000|2020-12-15 02:00:00|1886.44|1884.94|1886.43|1884.93|1886.93|1885.43|1883.9|1882.4|0
1608001200000|2020-12-15 03:00:00|1886.42|1884.92|1885.9|1884.4|1887.35|1885.85|1884.9|1883.4|0
1608004800000|2020-12-15 04:00:00|1885.89|1884.39|1884.85|1883.35|1886.37|1884.87|1884.83|1883.33|0
1608008400000|2020-12-15 05:00:00|1884.86|1883.36|1886.83|1885.33|1887.37|1885.87|1882.82|1881.32|0
1608012000000|2020-12-15 06:00:00|1886.84|1885.34|1886|1884.5|1888.28|1886.78|1884.99|1883.49|0
1608015600000|2020-12-15 07:00:00|1885.99|1884.49|1885.4|1883.9|1886.85|1885.35|1882.7|1881.3|150
1608019200000|2020-12-15 08:00:00|1885.39|1883.89|1899.71|1899.21|1900.46|1899.96|1881.37|1880.87|55155
1608022800000|2020-12-15 09:00:00|1899.83|1899.33|1892.46|1891.96|1899.96|1899.46|1891.33|1890.83|17610
1608026400000|2020-12-15 10:00:00|1892.58|1892.08|1888.46|1887.96|1892.71|1892.21|1888.33|1887.83|43807
1608030000000|2020-12-15 11:00:00|1888.71|1888.21|1885.46|1884.96|1888.96|1888.46|1883.71|1883.21|17519
1608033600000|2020-12-15 12:00:00|1885.71|1885.21|1887.55|1887.05|1890.46|1889.96|1885.21|1884.71|14279
1608037200000|2020-12-15 13:00:00|1887.3|1886.8|1885.67|1885.17|1888.3|1887.8|1876.8|1876.3|21041
1608040800000|2020-12-15 14:00:00|1885.55|1885.05|1886.3|1885.8|1888.92|1888.42|1883.8|1883.3|27203
1608044400000|2020-12-15 15:00:00|1886.42|1885.92|1887.64|1887.14|1887.89|1887.39|1882.89|1882.39|14092
1608048000000|2020-12-15 16:00:00|1887.39|1886.89|1889.77|1888.27|1891.21|1889.81|1885.89|1885.39|28714
1608051600000|2020-12-15 17:00:00|1889.79|1888.29|1893.07|1891.57|1893.23|1891.73|1889.31|1887.81|0
1608055200000|2020-12-15 18:00:00|1893.05|1891.55|1894.91|1893.41|1894.97|1893.47|1892.55|1891.05|0
1608058800000|2020-12-15 19:00:00|1894.9|1893.4|1895.63|1894.13|1895.65|1894.15|1893.5|1892|0
1608062400000|2020-12-15 20:00:00|1895.64|1894.14|1897.29|1895.79|1897.44|1895.94|1895.6|1894.1|0
1608066000000|2020-12-15 21:00:00|1897.28|1895.78|1896.8|1895.3|1897.62|1896.12|1895.38|1893.88|0
1608069600000|2020-12-15 22:00:00|1896.84|1895.34|1897.55|1896.05|1897.55|1896.05|1896.8|1895.3|0
1608073200000|2020-12-15 23:00:00|1897.51|1896.01|1896.67|1895.17|1898.04|1896.54|1895.77|1894.27|0
1608076800000|2020-12-16 00:00:00|1896.65|1895.15|1893.79|1892.29|1897.99|1896.49|1892.57|1891.07|0
1608080400000|2020-12-16 01:00:00|1893.78|1892.28|1893.86|1892.36|1893.9|1892.4|1892.85|1891.35|0
1608084000000|2020-12-16 02:00:00|1893.85|1892.35|1896.68|1895.18|1896.7|1895.2|1893.83|1892.33|0
1608087600000|2020-12-16 03:00:00|1896.69|1895.19|1895.23|1893.73|1896.76|1895.26|1895.22|1893.72|0
1608091200000|2020-12-16 04:00:00|1895.21|1893.71|1895.75|1894.25|1895.76|1894.26|1893.82|1892.32|0
1608094800000|2020-12-16 05:00:00|1895.78|1894.28|1895.69|1894.19|1896.14|1894.64|1894.33|1892.83|0
1608098400000|2020-12-16 06:00:00|1895.67|1894.17|1896.07|1894.57|1896.52|1895.02|1894.64|1893.14|0
1608102000000|2020-12-16 07:00:00|1896.05|1894.55|1896.83|1895.33|1898.84|1897.44|1894.21|1892.81|100
1608105600000|2020-12-16 08:00:00|1896.7|1895.2|1897.72|1897.22|1908.39|1907.89|1895.51|1894.87|27103
1608109200000|2020-12-16 09:00:00|1897.59|1897.09|1889.72|1889.22|1898.22|1897.72|1888.47|1887.97|19469
1608112800000|2020-12-16 10:00:00|1889.97|1889.47|1892.84|1892.34|1892.97|1892.47|1886.72|1886.22|24138
1608116400000|2020-12-16 11:00:00|1892.72|1892.22|1892.72|1892.22|1894.84|1894.34|1891.97|1891.47|12529
1608120000000|2020-12-16 12:00:00|1892.59|1892.09|1893.07|1892.57|1893.97|1893.47|1891.22|1890.72|8459
1608123600000|2020-12-16 13:00:00|1892.82|1892.32|1889.94|1889.44|1895.32|1894.82|1889.82|1889.32|11299
1608127200000|2020-12-16 14:00:00|1890.07|1889.57|1884.44|1883.94|1890.07|1889.57|1879.82|1879.32|15030
1608130800000|2020-12-16 15:00:00|1884.32|1883.82|1887.52|1887.02|1888.02|1887.52|1882.27|1881.77|12855
1608134400000|2020-12-16 16:00:00|1887.39|1886.89|1893.15|1891.65|1895.22|1893.82|1887.02|1886.52|9667
1608138000000|2020-12-16 17:00:00|1893.17|1891.67|1892.6|1891.1|1893.63|1892.13|1891.39|1889.89|0
1608141600000|2020-12-16 18:00:00|1892.73|1891.23|1892.5|1891|1893.05|1891.55|1891.49|1889.99|0
1608145200000|2020-12-16 19:00:00|1892.59|1891.09|1894.23|1892.73|1894.69|1893.19|1889.85|1888.35|0
1608148800000|2020-12-16 20:00:00|1894.21|1892.71|1894.26|1892.76|1896.23|1894.73|1892.37|1890.87|0
1608152400000|2020-12-16 21:00:00|1894.28|1892.78|1894.88|1893.38|1895.99|1894.49|1894.01|1892.51|0
1608156000000|2020-12-16 22:00:00|1894.84|1893.34|1895.05|1893.55|1895.05|1893.55|1894.45|1892.95|0
1608159600000|2020-12-16 23:00:00|1895.17|1893.67|1895.73|1894.23|1896.36|1894.86|1894.79|1893.29|0
1608163200000|2020-12-17 00:00:00|1895.71|1894.21|1893.6|1892.1|1895.74|1894.24|1891.98|1890.48|0
1608166800000|2020-12-17 01:00:00|1893.59|1892.09|1893.15|1891.65|1895.02|1893.52|1892.65|1891.15|0
1608170400000|2020-12-17 02:00:00|1893.13|1891.63|1895.47|1893.97|1895.49|1893.99|1892.67|1891.17|0
1608174000000|2020-12-17 03:00:00|1895.49|1893.99|1895.92|1894.42|1896.48|1894.98|1894.59|1893.09|0
1608177600000|2020-12-17 04:00:00|1895.93|1894.43|1897.33|1895.83|1897.81|1896.31|1895.54|1894.04|0
1608181200000|2020-12-17 05:00:00|1897.32|1895.82|1897.86|1896.36|1898.73|1897.23|1896.83|1895.33|0
1608184800000|2020-12-17 06:00:00|1897.85|1896.35|1896.97|1895.47|1897.85|1896.35|1896.51|1895.01|0
1608188400000|2020-12-17 07:00:00|1896.84|1895.34|1900.21|1898.71|1901.66|1900.16|1896.54|1895.04|40
1608192000000|2020-12-17 08:00:00|1900.34|1898.84|1894.03|1893.53|1904.02|1903.52|1893.78|1893.28|8145
1608195600000|2020-12-17 09:00:00|1894.15|1893.65|1889.28|1888.78|1897.03|1896.53|1888.9|1888.4|22462
1608199200000|2020-12-17 10:00:00|1889.15|1888.65|1887.78|1887.28|1889.78|1889.28|1887.15|1886.65|4049
1608202800000|2020-12-17 11:00:00|1887.65|1887.15|1889.03|1888.53|1891.03|1890.53|1887.53|1887.03|2749
1608206400000|2020-12-17 12:00:00|1888.9|1888.4|1890.14|1889.64|1892.03|1891.53|1888.78|1888.28|2603
1608210000000|2020-12-17 13:00:00|1890.26|1889.76|1888.29|1887.79|1891.04|1890.54|1888.04|1887.54|5982
1608213600000|2020-12-17 14:00:00|1888.16|1887.66|1888.16|1887.66|1890.16|1889.66|1887.04|1886.54|7928
1608217200000|2020-12-17 15:00:00|1888.79|1888.29|1886.55|1886.05|1889.79|1889.29|1884.93|1884.43|11294
1608220800000|2020-12-17 16:00:00|1886.43|1885.93|1882.8|1881.3|1887.18|1886.68|1880|1878.6|9004
1608224400000|2020-12-17 17:00:00|1882.81|1881.31|1882.99|1881.49|1883.25|1881.75|1880.45|1878.95|0
1608228000000|2020-12-17 18:00:00|1883|1881.5|1884.14|1882.64|1884.14|1882.64|1882.65|1881.15|0
1608231600000|2020-12-17 19:00:00|1884.12|1882.62|1884.25|1882.75|1884.76|1883.26|1883.33|1881.83|0
1608235200000|2020-12-17 20:00:00|1884.26|1882.76|1882.72|1881.22|1884.73|1883.23|1880.9|1879.4|0
1608238800000|2020-12-17 21:00:00|1882.7|1881.2|1885.38|1883.88|1885.52|1884.02|1882.7|1881.2|0
1608242400000|2020-12-17 22:00:00|1885.3|1883.8|1885.42|1883.92|1885.61|1884.11|1885.1|1883.6|0
1608246000000|2020-12-17 23:00:00|1885.31|1883.81|1884.94|1883.44|1885.34|1883.84|1884.18|1882.68|0
1608249600000|2020-12-18 00:00:00|1884.95|1883.45|1882.5|1881|1886.15|1884.65|1882.07|1880.57|0
1608253200000|2020-12-18 01:00:00|1882.51|1881.01|1880.19|1878.69|1883.48|1881.98|1879.74|1878.24|0
1608256800000|2020-12-18 02:00:00|1880.21|1878.71|1877.94|1876.44|1880.21|1878.71|1877.48|1875.98|0
1608260400000|2020-12-18 03:00:00|1877.97|1876.47|1878.7|1877.2|1879.46|1877.96|1877.94|1876.44|0
1608264000000|2020-12-18 04:00:00|1878.69|1877.19|1878.2|1876.7|1879.61|1878.11|1878.19|1876.69|0
1608267600000|2020-12-18 05:00:00|1878.19|1876.69|1878.77|1877.27|1878.78|1877.28|1875.58|1874.08|0
1608271200000|2020-12-18 06:00:00|1878.78|1877.28|1881.51|1880.01|1881.97|1880.47|1878.29|1876.79|0
1608274800000|2020-12-18 07:00:00|1881.54|1880.04|1880.08|1878.58|1882.45|1880.95|1878|1876.6|50
1608278400000|2020-12-18 08:00:00|1880.21|1878.71|1893.92|1893.42|1898.29|1897.79|1879.43|1878.71|17685
1608282000000|2020-12-18 09:00:00|1894.17|1893.67|1891.42|1890.92|1898.79|1898.29|1888.92|1888.42|8327
1608285600000|2020-12-18 10:00:00|1891.54|1891.04|1890.17|1889.67|1892.29|1891.79|1885.67|1885.17|10473
1608289200000|2020-12-18 11:00:00|1890.04|1889.54|1888.17|1887.67|1890.42|1889.92|1886.17|1885.67|5700
1608292800000|2020-12-18 12:00:00|1888.42|1887.92|1883.92|1883.42|1889.92|1889.42|1883.92|1883.42|4863
1608296400000|2020-12-18 13:00:00|1883.67|1883.17|1885.53|1885.03|1886.78|1886.28|1883.29|1882.79|4041
1608300000000|2020-12-18 14:00:00|1885.78|1885.28|1885.53|1885.03|1889.03|1888.53|1884.28|1883.78|10099
1608303600000|2020-12-18 15:00:00|1885.78|1885.28|1887.85|1887.35|1888.72|1888.22|1883.6|1883.1|11523
1608307200000|2020-12-18 16:00:00|1887.97|1887.47|1884.61|1883.11|1889.6|1889.1|1881.05|1879.65|14664
1608310800000|2020-12-18 17:00:00|1884.6|1883.1|1885.18|1883.68|1887.3|1885.8|1884.54|1883.04|0
1608314400000|2020-12-18 18:00:00|1885.31|1883.81|1882.4|1880.9|1885.63|1884.13|1882.1|1880.6|0
1608318000000|2020-12-18 19:00:00|1882.38|1880.88|1881.59|1880.09|1882.4|1880.9|1880.4|1878.9|0
1608321600000|2020-12-18 20:00:00|1881.61|1880.11|1884.62|1883.12|1887.01|1885.51|1878.72|1877.22|0
1608325200000|2020-12-18 21:00:00|1884.68|1883.18|1888.8|1887.3|1890.42|1888.92|1882.07|1880.57|0
1608505200000|2020-12-20 23:00:00|1886.83|1885.33|1883.01|1881.51|1887.22|1885.72|1880.74|1879.24|0
1608508800000|2020-12-21 00:00:00|1882.99|1881.49|1865.37|1863.87|1885.69|1884.19|1864.1|1862.6|0
1608512400000|2020-12-21 01:00:00|1865.31|1863.81|1861.84|1860.34|1866.77|1865.27|1860.85|1859.35|0
1608516000000|2020-12-21 02:00:00|1861.85|1860.35|1862.68|1861.18|1865.3|1863.8|1861.68|1860.18|0
1608519600000|2020-12-21 03:00:00|1862.67|1861.17|1861.34|1859.84|1862.84|1861.34|1860.39|1858.89|0
1608523200000|2020-12-21 04:00:00|1861.35|1859.85|1863.07|1861.57|1863.95|1862.45|1860.89|1859.39|0
1608526800000|2020-12-21 05:00:00|1863.06|1861.56|1868.03|1866.53|1868.42|1866.92|1862.6|1861.1|0
1608530400000|2020-12-21 06:00:00|1868.02|1866.52|1863.58|1862.08|1868.02|1866.52|1861.73|1860.23|0
1608534000000|2020-12-21 07:00:00|1863.31|1861.81|1863.21|1861.71|1864.86|1863.36|1853.83|1852.33|438
1608537600000|2020-12-21 08:00:00|1863.22|1861.72|1860.52|1860.02|1867.65|1867.15|1850.35|1849.85|25260
1608541200000|2020-12-21 09:00:00|1860.4|1859.9|1855.65|1855.15|1864.15|1863.65|1854.4|1853.9|9695
1608544800000|2020-12-21 10:00:00|1855.52|1855.02|1842.15|1841.65|1855.65|1855.15|1837.4|1836.9|21236
1608548400000|2020-12-21 11:00:00|1842.27|1841.77|1847.65|1847.15|1850.65|1850.15|1841.15|1840.65|12099
1608552000000|2020-12-21 12:00:00|1847.77|1847.27|1848.9|1848.4|1851.9|1851.4|1846.9|1846.4|5686
1608555600000|2020-12-21 13:00:00|1848.65|1848.15|1845.9|1845.4|1849.15|1848.65|1844.02|1843.52|7399
1608559200000|2020-12-21 14:00:00|1846.15|1845.65|1842.9|1842.4|1850.9|1850.4|1842.9|1842.4|10644
1608562800000|2020-12-21 15:00:00|1842.65|1842.15|1842.27|1841.77|1845.65|1845.15|1833.27|1832.77|25224
1608566400000|2020-12-21 16:00:00|1842.4|1841.9|1849.78|1848.28|1850.35|1848.95|1842.02|1841.2|13495
1608570000000|2020-12-21 17:00:00|1849.79|1848.29|1856.85|1855.35|1857.46|1855.96|1849.24|1847.74|0
1608573600000|2020-12-21 18:00:00|1856.87|1855.37|1859.85|1858.35|1861.04|1859.54|1856.09|1854.59|0
1608577200000|2020-12-21 19:00:00|1859.88|1858.38|1860.75|1859.25|1862.6|1861.1|1858.12|1856.62|0
1608580800000|2020-12-21 20:00:00|1860.77|1859.27|1860.61|1859.11|1861.74|1860.24|1855.28|1853.78|0
1608584400000|2020-12-21 21:00:00|1860.63|1859.13|1860.09|1858.59|1861.28|1859.78|1858.58|1857.08|0
1608588000000|2020-12-21 22:00:00|1859.97|1858.47|1860.64|1859.14|1860.68|1859.18|1859.76|1858.26|0
1608591600000|2020-12-21 23:00:00|1860.71|1859.21|1859.87|1858.37|1862.41|1860.91|1859.16|1857.66|0
1608595200000|2020-12-22 00:00:00|1859.88|1858.38|1852.61|1851.11|1862.96|1861.46|1850.95|1849.45|0
1608598800000|2020-12-22 01:00:00|1852.68|1851.18|1855.69|1854.19|1858.76|1857.26|1852.4|1850.9|0
1608602400000|2020-12-22 02:00:00|1855.76|1854.26|1857.93|1856.43|1859.27|1857.77|1854.57|1853.07|0
1608606000000|2020-12-22 03:00:00|1858.06|1856.56|1853.93|1852.43|1858.37|1856.87|1852.41|1850.91|0
1608609600000|2020-12-22 04:00:00|1853.92|1852.42|1850.5|1849|1854.84|1853.34|1849.53|1848.03|0
1608613200000|2020-12-22 05:00:00|1850.48|1848.98|1848.35|1846.85|1852.37|1850.87|1847.29|1845.79|0
1608616800000|2020-12-22 06:00:00|1848.36|1846.86|1847.1|1845.6|1849.41|1847.91|1846.1|1844.6|0
1608620400000|2020-12-22 07:00:00|1847.11|1845.61|1853.49|1851.99|1857.15|1855.75|1846.23|1844.73|1109
1608624000000|2020-12-22 08:00:00|1853.48|1851.98|1858.83|1858.33|1862.08|1861.58|1848.08|1847.58|17186
1608627600000|2020-12-22 09:00:00|1858.7|1858.2|1852.33|1851.83|1858.83|1858.33|1851.95|1851.45|8100
1608631200000|2020-12-22 10:00:00|1852.58|1852.08|1852.33|1851.83|1855.08|1854.58|1850.58|1850.08|5571
1608634800000|2020-12-22 11:00:00|1852.45|1851.95|1854.58|1854.08|1855.45|1854.95|1851.58|1851.08|4170
1608638400000|2020-12-22 12:00:00|1854.45|1853.95|1853.73|1853.23|1856.58|1856.08|1853.48|1852.98|4096
1608642000000|2020-12-22 13:00:00|1853.85|1853.35|1855.23|1854.73|1856.6|1856.1|1853.23|1852.73|2819
1608645600000|2020-12-22 14:00:00|1855.48|1854.98|1857.48|1856.98|1857.73|1857.23|1853.85|1853.35|6458
1608649200000|2020-12-22 15:00:00|1857.35|1856.85|1861.53|1861.03|1861.78|1861.28|1853.28|1852.78|8650
1608652800000|2020-12-22 16:00:00|1861.65|1861.15|1861.16|1859.66|1865.54|1864.4|1859.23|1857.83|9149
1608656400000|2020-12-22 17:00:00|1861.15|1859.65|1864.22|1862.72|1864.32|1862.82|1860.63|1859.13|1096
1608660000000|2020-12-22 18:00:00|1864.25|1862.75|1865.59|1864.09|1866.2|1864.7|1863.75|1862.25|0
1608663600000|2020-12-22 19:00:00|1865.61|1864.11|1863.06|1861.56|1866.09|1864.59|1861.51|1860.01|0
1608667200000|2020-12-22 20:00:00|1863.05|1861.55|1863.49|1861.99|1864.73|1863.23|1860.36|1858.86|0
1608670800000|2020-12-22 21:00:00|1863.47|1861.97|1862.74|1861.24|1864.36|1862.86|1862.44|1860.94|0
1608674400000|2020-12-22 22:00:00|1862.78|1861.28|1862.85|1861.35|1862.93|1861.43|1862.7|1861.2|0
1608678000000|2020-12-22 23:00:00|1862.83|1861.33|1866.2|1864.7|1866.32|1864.82|1862.49|1860.99|0
1608681600000|2020-12-23 00:00:00|1866.16|1864.66|1856.77|1855.27|1866.8|1865.3|1854.58|1853.08|0
1608685200000|2020-12-23 01:00:00|1856.79|1855.29|1857.12|1855.62|1859.05|1857.55|1853.96|1852.46|0
1608688800000|2020-12-23 02:00:00|1857.11|1855.61|1852.22|1850.72|1857.58|1856.08|1850.79|1849.29|0
1608692400000|2020-12-23 03:00:00|1852.21|1850.71|1856.94|1855.44|1857.44|1855.94|1851.72|1850.22|0
1608696000000|2020-12-23 04:00:00|1856.95|1855.45|1857.42|1855.92|1859.35|1857.85|1856.46|1854.96|0
1608699600000|2020-12-23 05:00:00|1857.28|1855.78|1857.85|1856.35|1858.34|1856.84|1856.36|1854.86|0
1608703200000|2020-12-23 06:00:00|1857.83|1856.33|1861.05|1859.55|1861.15|1859.65|1857.37|1855.87|0
1608706800000|2020-12-23 07:00:00|1861.19|1859.69|1866.14|1864.64|1868.28|1866.78|1860.48|1858.98|60
1608710400000|2020-12-23 08:00:00|1866.07|1864.57|1860.26|1859.76|1868.15|1867.65|1858.51|1858.01|12460
1608714000000|2020-12-23 09:00:00|1860.13|1859.63|1858.76|1858.26|1860.51|1860.01|1856.01|1855.51|3078
1608717600000|2020-12-23 10:00:00|1858.88|1858.38|1860.76|1860.26|1861.26|1860.76|1858.26|1857.76|2404
1608721200000|2020-12-23 11:00:00|1860.63|1860.13|1859.01|1858.51|1860.76|1860.26|1856.26|1855.76|2644
1608724800000|2020-12-23 12:00:00|1858.76|1858.26|1858.84|1858.34|1859.47|1858.97|1856.76|1856.26|1654
1608728400000|2020-12-23 13:00:00|1858.72|1858.22|1861.72|1861.22|1861.97|1861.47|1858.22|1857.72|3055
1608732000000|2020-12-23 14:00:00|1861.84|1861.34|1863.22|1862.72|1864.97|1864.47|1861.47|1860.97|6101
1608735600000|2020-12-23 15:00:00|1863.09|1862.59|1864.47|1863.97|1865.22|1864.72|1859.59|1859.09|7716
1608739200000|2020-12-23 16:00:00|1864.22|1863.72|1865.6|1864.1|1870.15|1868.97|1863.67|1862.27|7833
1608742800000|2020-12-23 17:00:00|1865.62|1864.12|1864.53|1863.03|1865.63|1864.13|1863.21|1861.71|0
1608746400000|2020-12-23 18:00:00|1864.52|1863.02|1866.99|1865.49|1868.16|1866.66|1864.52|1863.02|0
1608750000000|2020-12-23 19:00:00|1867.01|1865.51|1864.17|1862.67|1867.5|1866|1864.17|1862.67|0
1608753600000|2020-12-23 20:00:00|1864.16|1862.66|1863.37|1861.87|1867.04|1865.54|1862.6|1861.1|0
1608757200000|2020-12-23 21:00:00|1863.35|1861.85|1866.38|1864.88|1866.6|1865.1|1862.28|1860.78|0
1608760800000|2020-12-23 22:00:00|1866.34|1864.84|1866.15|1864.65|1866.34|1864.84|1865.84|1864.34|0
1608764400000|2020-12-23 23:00:00|1866.23|1864.73|1866.05|1864.55|1866.9|1865.4|1864.85|1863.35|0
1608768000000|2020-12-24 00:00:00|1866.03|1864.53|1865.76|1864.26|1867.1|1865.6|1864.95|1863.45|0
1608771600000|2020-12-24 01:00:00|1865.78|1864.28|1867.79|1866.29|1868.31|1866.81|1863.94|1862.44|0
1608775200000|2020-12-24 02:00:00|1867.77|1866.27|1868.23|1866.73|1869.57|1868.07|1867.59|1866.09|0
1608778800000|2020-12-24 03:00:00|1868.24|1866.74|1867.64|1866.14|1868.75|1867.25|1867.11|1865.61|0
1608782400000|2020-12-24 04:00:00|1867.63|1866.13|1867.64|1866.14|1868.45|1866.95|1866.59|1865.09|0
1608786000000|2020-12-24 05:00:00|1867.65|1866.15|1867.59|1866.09|1868.02|1866.52|1866.64|1865.14|0
1608789600000|2020-12-24 06:00:00|1867.6|1866.1|1869.14|1867.64|1869.14|1867.64|1867.54|1866.04|0
1608793200000|2020-12-24 07:00:00|1869.12|1867.62|1868.88|1867.38|1869.55|1868.05|1867.91|1866.41|0
1608796800000|2020-12-24 08:00:00|1868.87|1867.37|1866.55|1865.05|1869.35|1867.85|1866.02|1864.52|0
1608800400000|2020-12-24 09:00:00|1866.54|1865.04|1866.84|1865.34|1867.71|1866.21|1866.27|1864.77|0
1608804000000|2020-12-24 10:00:00|1866.83|1865.33|1866.95|1865.45|1867.68|1866.18|1866.6|1865.1|0
1608807600000|2020-12-24 11:00:00|1866.96|1865.46|1866.75|1865.25|1867.04|1865.54|1865.94|1864.44|0
1608811200000|2020-12-24 12:00:00|1866.73|1865.23|1867.41|1865.91|1867.89|1866.39|1864.28|1862.78|0
1608814800000|2020-12-24 13:00:00|1867.4|1865.9|1867.2|1865.7|1867.76|1866.26|1866.72|1865.22|0
1608818400000|2020-12-24 14:00:00|1867.22|1865.72|1868.07|1866.57|1868.79|1867.29|1866.39|1864.89|0
1608822000000|2020-12-24 15:00:00|1868.09|1866.59|1867.12|1865.62|1869.32|1867.82|1866.98|1865.48|0
1608825600000|2020-12-24 16:00:00|1867.11|1865.61|1865.88|1864.38|1868.49|1866.99|1864.88|1863.38|0
1608829200000|2020-12-24 17:00:00|1865.83|1864.33|1870.48|1868.98|1870.48|1868.98|1864.26|1862.76|0
1608832800000|2020-12-24 18:00:00|1870.5|1869|1869.45|1867.95|1870.66|1869.16|1869.35|1867.85|0
1609110000000|2020-12-27 23:00:00|1866.17|1864.67|1875.01|1873.51|1877.18|1875.68|1865.22|1863.72|0
1609113600000|2020-12-28 00:00:00|1875.05|1873.55|1874.54|1873.04|1875.96|1874.46|1868.55|1867.05|0
1609117200000|2020-12-28 01:00:00|1874.55|1873.05|1873.16|1871.66|1874.87|1873.37|1871.15|1869.65|0
1609120800000|2020-12-28 02:00:00|1873.17|1871.67|1875.39|1873.89|1875.49|1873.99|1872.25|1870.75|0
1609124400000|2020-12-28 03:00:00|1875.41|1873.91|1876.39|1874.89|1877.73|1876.23|1875.39|1873.89|0
1609128000000|2020-12-28 04:00:00|1876.38|1874.88|1875.86|1874.36|1876.39|1874.89|1875.21|1873.71|0
1609131600000|2020-12-28 05:00:00|1875.89|1874.39|1875.47|1873.97|1876.79|1875.29|1875.37|1873.87|0
1609135200000|2020-12-28 06:00:00|1875.6|1874.1|1875.94|1874.44|1875.98|1874.48|1873.68|1872.18|0
1609138800000|2020-12-28 07:00:00|1875.97|1874.47|1877.4|1875.9|1881.87|1880.37|1874.79|1873.39|321
1609142400000|2020-12-28 08:00:00|1876.72|1876.22|1873.97|1873.47|1879.22|1878.72|1868.72|1868.22|10665
1609146000000|2020-12-28 09:00:00|1873.84|1873.34|1883.06|1882.56|1883.06|1882.56|1871.72|1871.22|5873
1609149600000|2020-12-28 10:00:00|1883.18|1882.68|1881.81|1881.31|1884.06|1883.56|1879.43|1878.93|4304
1609153200000|2020-12-28 11:00:00|1881.93|1881.43|1881.81|1881.31|1883.18|1882.68|1880.31|1879.81|2203
1609156800000|2020-12-28 12:00:00|1881.68|1881.18|1884.12|1883.62|1884.81|1884.31|1880.81|1880.31|3139
1609160400000|2020-12-28 13:00:00|1884.24|1883.74|1883.99|1883.49|1885.62|1885.12|1882.62|1882.12|2758
1609164000000|2020-12-28 14:00:00|1884.12|1883.62|1884.87|1884.37|1885.62|1885.12|1881.62|1881.12|2823
1609167600000|2020-12-28 15:00:00|1884.99|1884.49|1886.36|1885.86|1887.11|1886.61|1883.12|1882.62|4127
1609171200000|2020-12-28 16:00:00|1886.61|1886.11|1885.1|1883.6|1887.86|1887.36|1883.81|1882.41|4888
1609174800000|2020-12-28 17:00:00|1885.11|1883.61|1884.11|1882.61|1885.18|1883.68|1883.61|1882.11|0
1609178400000|2020-12-28 18:00:00|1884.1|1882.6|1884.64|1883.14|1884.67|1883.17|1883.64|1882.14|0
1609182000000|2020-12-28 19:00:00|1884.62|1883.12|1884.78|1883.28|1885.28|1883.78|1884.31|1882.81|0
1609185600000|2020-12-28 20:00:00|1884.77|1883.27|1883.56|1882.06|1884.82|1883.32|1882.41|1880.91|0
1609189200000|2020-12-28 21:00:00|1883.58|1882.08|1884.4|1882.9|1884.93|1883.43|1882.81|1881.31|0
1609192800000|2020-12-28 22:00:00|1884.44|1882.94|1884.64|1883.14|1884.72|1883.22|1884.36|1882.86|0
1609196400000|2020-12-28 23:00:00|1884.75|1883.25|1886.91|1885.41|1886.91|1885.41|1884.48|1882.98|0
1609200000000|2020-12-29 00:00:00|1886.92|1885.42|1888.99|1887.49|1891.6|1890.1|1886.92|1885.42|0
1609203600000|2020-12-29 01:00:00|1888.86|1887.36|1891.14|1889.64|1892.57|1891.07|1888.12|1886.62|0
1609207200000|2020-12-29 02:00:00|1891.13|1889.63|1892.11|1890.61|1893.88|1892.38|1890.69|1889.19|0
1609210800000|2020-12-29 03:00:00|1892.12|1890.62|1891.65|1890.15|1893.02|1891.52|1889.86|1888.36|0
1609214400000|2020-12-29 04:00:00|1891.64|1890.14|1894.17|1892.67|1894.78|1893.28|1891.2|1889.7|0
1609218000000|2020-12-29 05:00:00|1894.19|1892.69|1895.63|1894.13|1896.57|1895.07|1893.36|1891.86|0
1609221600000|2020-12-29 06:00:00|1895.64|1894.14|1894.8|1893.3|1896.04|1894.54|1894.26|1892.76|0
1609225200000|2020-12-29 07:00:00|1894.81|1893.31|1891.88|1890.38|1896.27|1894.77|1890.99|1889.49|78
1609228800000|2020-12-29 08:00:00|1891.87|1890.37|1896.25|1895.75|1899.63|1899.13|1889.86|1889.36|9295
1609232400000|2020-12-29 09:00:00|1896.13|1895.63|1900.63|1900.13|1901.63|1901.13|1895.88|1895.38|5449
1609236000000|2020-12-29 10:00:00|1900.5|1900|1898.88|1898.38|1902.75|1902.25|1898.38|1897.88|4480
1609239600000|2020-12-29 11:00:00|1899|1898.5|1898.63|1898.13|1899.5|1899|1897.38|1896.88|2541
1609243200000|2020-12-29 12:00:00|1898.75|1898.25|1895.57|1895.07|1898.88|1898.38|1895.44|1894.94|1991
1609246800000|2020-12-29 13:00:00|1895.69|1895.19|1896.19|1895.69|1896.32|1895.82|1893.82|1893.32|3043
1609250400000|2020-12-29 14:00:00|1896.07|1895.57|1889.69|1889.19|1897.82|1897.32|1887.82|1887.32|10406
1609254000000|2020-12-29 15:00:00|1889.57|1889.07|1891.82|1891.32|1893.19|1892.69|1888.57|1888.07|8745
1609257600000|2020-12-29 16:00:00|1891.57|1891.07|1892.86|1891.36|1895.6|1894.1|1890.32|1889.82|6421
1609261200000|2020-12-29 17:00:00|1892.85|1891.35|1886.88|1885.38|1892.87|1891.37|1884.3|1882.8|0
1609264800000|2020-12-29 18:00:00|1886.87|1885.37|1888.74|1887.24|1888.81|1887.31|1885.85|1884.35|0
1609268400000|2020-12-29 19:00:00|1888.73|1887.23|1886.36|1884.86|1888.74|1887.24|1884.81|1883.31|0
1609272000000|2020-12-29 20:00:00|1886.35|1884.85|1886.81|1885.31|1888.44|1886.94|1884.97|1883.47|0
1609275600000|2020-12-29 21:00:00|1886.83|1885.33|1889.35|1887.85|1889.73|1888.23|1886.83|1885.33|0
1609279200000|2020-12-29 22:00:00|1889.31|1887.81|1889.3|1887.8|1889.38|1887.88|1888.97|1887.47|0
1609282800000|2020-12-29 23:00:00|1889.32|1887.82|1888.62|1887.12|1890.22|1888.72|1887.51|1886.01|0
1609286400000|2020-12-30 00:00:00|1888.6|1887.1|1885.72|1884.22|1888.85|1887.35|1884.3|1882.8|0
1609290000000|2020-12-30 01:00:00|1885.71|1884.21|1888.1|1886.6|1889.1|1887.6|1885.2|1883.7|0
1609293600000|2020-12-30 02:00:00|1888.11|1886.61|1891.39|1889.89|1891.43|1889.93|1888.11|1886.61|0
1609297200000|2020-12-30 03:00:00|1891.4|1889.9|1890.5|1889|1891.9|1890.4|1889.05|1887.55|0
1609300800000|2020-12-30 04:00:00|1890.51|1889.01|1891.89|1890.39|1892.78|1891.28|1890.05|1888.55|0
1609304400000|2020-12-30 05:00:00|1891.88|1890.38|1891.75|1890.25|1895.16|1893.66|1891.44|1889.94|0
1609308000000|2020-12-30 06:00:00|1891.77|1890.27|1892.22|1890.72|1893.29|1891.79|1891.77|1890.27|0
1609311600000|2020-12-30 07:00:00|1892.21|1890.71|1894.78|1893.28|1897.2|1895.7|1890.88|1889.38|88
1609315200000|2020-12-30 08:00:00|1894.76|1893.26|1888.06|1887.56|1894.81|1894.31|1885.81|1885.31|11674
1609318800000|2020-12-30 09:00:00|1887.93|1887.43|1890.56|1890.06|1892.56|1892.06|1885.81|1885.31|5063
1609322400000|2020-12-30 10:00:00|1890.43|1889.93|1887.81|1887.31|1891.56|1891.06|1886.31|1885.81|4647
1609326000000|2020-12-30 11:00:00|1887.68|1887.18|1889.56|1889.06|1891.56|1891.06|1887.56|1887.06|2897
1609329600000|2020-12-30 12:00:00|1889.68|1889.18|1887.06|1886.56|1889.68|1889.18|1886.31|1885.81|3135
1609333200000|2020-12-30 13:00:00|1887.18|1886.68|1887.25|1886.75|1889.43|1888.93|1885.31|1884.81|4030
1609336800000|2020-12-30 14:00:00|1887.13|1886.63|1888.25|1887.75|1890.88|1890.38|1885.25|1884.75|7385
1609340400000|2020-12-30 15:00:00|1887.88|1887.38|1883.42|1882.92|1888.38|1887.88|1882.54|1882.04|6716
1609344000000|2020-12-30 16:00:00|1883.54|1883.04|1879.67|1878.17|1885.79|1885.29|1877.62|1876.22|8197
1609347600000|2020-12-30 17:00:00|1879.68|1878.18|1879.14|1877.64|1880.18|1878.68|1878.62|1877.12|0
1609351200000|2020-12-30 18:00:00|1879.15|1877.65|1878.16|1876.66|1881.27|1879.77|1878.16|1876.66|0
1609354800000|2020-12-30 19:00:00|1878.19|1876.69|1875.76|1874.26|1878.87|1877.37|1875.27|1873.77|0
1609358400000|2020-12-30 20:00:00|1875.75|1874.25|1875.07|1873.57|1877.46|1875.96|1874.1|1872.6|0
1609362000000|2020-12-30 21:00:00|1875.06|1873.56|1875.74|1874.24|1876.1|1874.6|1873.99|1872.49|0
1609365600000|2020-12-30 22:00:00|1875.78|1874.28|1875.92|1874.42|1876.04|1874.54|1875.58|1874.08|0
1609369200000|2020-12-30 23:00:00|1875.94|1874.44|1876.97|1875.47|1877.35|1875.85|1875.62|1874.12|0
1609372800000|2020-12-31 00:00:00|1876.98|1875.48|1877.67|1876.17|1877.8|1876.3|1876.98|1875.48|0
1609376400000|2020-12-31 01:00:00|1877.65|1876.15|1877.88|1876.38|1877.88|1876.38|1875.73|1874.23|0
1609380000000|2020-12-31 02:00:00|1877.86|1876.36|1876.78|1875.28|1878.07|1876.57|1876.54|1875.04|0
1609383600000|2020-12-31 03:00:00|1876.79|1875.29|1876.35|1874.85|1877.36|1875.86|1875.83|1874.33|0
1609387200000|2020-12-31 04:00:00|1876.33|1874.83|1875.85|1874.35|1876.33|1874.83|1874.82|1873.32|0
1609390800000|2020-12-31 05:00:00|1875.83|1874.33|1876.64|1875.14|1876.74|1875.24|1875.56|1874.06|0
1609394400000|2020-12-31 06:00:00|1876.63|1875.13|1876.02|1874.52|1876.83|1875.33|1875.92|1874.42|0
1609398000000|2020-12-31 07:00:00|1876.04|1874.54|1874.95|1873.45|1876.45|1874.95|1873.57|1872.07|0
1609401600000|2020-12-31 08:00:00|1874.96|1873.46|1872.54|1871.04|1876.01|1874.51|1870.14|1868.64|0
1609405200000|2020-12-31 09:00:00|1872.53|1871.03|1872.75|1871.25|1873.26|1871.76|1871.49|1869.99|0
1609408800000|2020-12-31 10:00:00|1872.77|1871.27|1876.17|1874.67|1876.6|1875.1|1872.15|1870.65|0
1609412400000|2020-12-31 11:00:00|1876.15|1874.65|1876.83|1875.33|1877.65|1876.15|1875.67|1874.17|0
1609416000000|2020-12-31 12:00:00|1876.82|1875.32|1872.7|1871.2|1877.55|1876.05|1872.7|1871.2|0
1609419600000|2020-12-31 13:00:00|1872.69|1871.19|1872.44|1870.94|1872.99|1871.49|1871.47|1869.97|0
1609423200000|2020-12-31 14:00:00|1872.43|1870.93|1872.3|1870.8|1873.03|1871.53|1870.52|1869.02|0
1609426800000|2020-12-31 15:00:00|1872.32|1870.82|1872.96|1871.46|1874.57|1873.07|1872.32|1870.82|0
1609430400000|2020-12-31 16:00:00|1872.94|1871.44|1870.64|1869.14|1873.77|1872.27|1870.35|1868.85|0
1609434000000|2020-12-31 17:00:00|1870.66|1869.16|1872.88|1871.38|1873.59|1872.09|1870.45|1868.95|0
1609437600000|2020-12-31 18:00:00|1872.9|1871.4|1872.41|1870.91|1873.21|1871.71|1871.79|1870.29|0
1609441200000|2020-12-31 19:00:00|1872.4|1870.9|1878.34|1876.84|1879.28|1877.78|1871.28|1869.78|0
1609444800000|2020-12-31 20:00:00|1878.36|1876.86|1881.85|1880.35|1885.1|1883.6|1878.32|1876.82|0
1609448400000|2020-12-31 21:00:00|1881.96|1880.46|1883.47|1881.97|1885.14|1883.64|1881.91|1880.41|0
1609452000000|2020-12-31 22:00:00|1883.49|1881.99|1883.49|1881.99|1883.49|1881.99|1883.49|1881.99|0
1609714800000|2021-01-03 23:00:00|1881.97|1880.47|1883.19|1881.69|1885.26|1883.76|1880.81|1879.31|0
1609718400000|2021-01-04 00:00:00|1883.17|1881.67|1874.96|1873.46|1883.24|1881.74|1872.98|1871.48|0
1609722000000|2021-01-04 01:00:00|1874.83|1873.33|1877.75|1876.25|1879.97|1878.47|1874.51|1873.01|0
1609725600000|2021-01-04 02:00:00|1877.73|1876.23|1878.97|1877.47|1881.33|1879.83|1877.73|1876.23|0
1609729200000|2021-01-04 03:00:00|1878.98|1877.48|1881.12|1879.62|1882.46|1880.96|1878.52|1877.02|0
1609732800000|2021-01-04 04:00:00|1881.13|1879.63|1880.17|1878.67|1882.07|1880.57|1878.43|1876.93|0
1609736400000|2021-01-04 05:00:00|1880.16|1878.66|1880.67|1879.17|1881.08|1879.58|1878.75|1877.25|0
1609740000000|2021-01-04 06:00:00|1880.66|1879.16|1882.45|1880.95|1882.51|1881.01|1880.21|1878.71|0
1609743600000|2021-01-04 07:00:00|1882.58|1881.08|1894.72|1893.22|1894.72|1893.22|1882.58|1881.08|275
1609747200000|2021-01-04 08:00:00|1894.71|1893.21|1894.56|1894.06|1901.67|1901.17|1888.92|1888.42|18973
1609750800000|2021-01-04 09:00:00|1894.81|1894.31|1903.56|1903.06|1905.81|1905.31|1894.81|1894.31|9736
1609754400000|2021-01-04 10:00:00|1903.43|1902.93|1902.56|1902.06|1906.56|1906.06|1902.18|1901.68|6319
1609758000000|2021-01-04 11:00:00|1902.43|1901.93|1903.81|1903.31|1906.06|1905.56|1902.31|1901.81|4802
1609761600000|2021-01-04 12:00:00|1903.93|1903.43|1905.65|1905.15|1906.52|1906.02|1901.31|1900.81|4938
1609765200000|2021-01-04 13:00:00|1905.77|1905.27|1909.4|1908.9|1910.9|1910.4|1904.9|1904.4|5102
1609768800000|2021-01-04 14:00:00|1909.27|1908.77|1908.4|1907.9|1911.52|1911.02|1903.4|1902.9|13465
1609772400000|2021-01-04 15:00:00|1908.65|1908.15|1892.81|1892.31|1909.15|1908.65|1892.44|1891.94|14046
1609776000000|2021-01-04 16:00:00|1892.94|1892.44|1884.59|1883.09|1898.21|1897.44|1884.39|1882.99|12651
1609779600000|2021-01-04 17:00:00|1884.56|1883.06|1885.57|1884.07|1886.46|1884.96|1878.91|1877.41|0
1609783200000|2021-01-04 18:00:00|1885.55|1884.05|1892.94|1891.44|1893.4|1891.9|1884.18|1882.68|0
1609786800000|2021-01-04 19:00:00|1892.95|1891.45|1890.18|1888.68|1892.95|1891.45|1885.96|1884.46|0
1609790400000|2021-01-04 20:00:00|1890.15|1888.65|1888.54|1887.04|1891.42|1889.92|1886.73|1885.23|0
1609794000000|2021-01-04 21:00:00|1888.58|1887.08|1890.52|1889.02|1891.13|1889.63|1887.07|1885.57|0
1609797600000|2021-01-04 22:00:00|1890.5|1889|1889.99|1888.49|1890.5|1889|1889.95|1888.45|0
1609801200000|2021-01-04 23:00:00|1889.94|1888.44|1889.23|1887.73|1890.17|1888.67|1886.41|1884.91|0
1609804800000|2021-01-05 00:00:00|1889.21|1887.71|1891.84|1890.34|1893.2|1891.7|1888.8|1887.3|0
1609808400000|2021-01-05 01:00:00|1891.85|1890.35|1891.11|1889.61|1895.24|1893.74|1890.59|1889.09|0
1609812000000|2021-01-05 02:00:00|1891.09|1889.59|1893.37|1891.87|1894.33|1892.83|1891.09|1889.59|0
1609815600000|2021-01-05 03:00:00|1893.39|1891.89|1889.16|1887.66|1894.35|1892.85|1887.91|1886.41|0
1609819200000|2021-01-05 04:00:00|1889.1|1887.6|1888.43|1886.93|1890.31|1888.81|1886.03|1884.53|0
1609822800000|2021-01-05 05:00:00|1888.42|1886.92|1890.66|1889.16|1891.29|1889.79|1887.37|1885.87|0
1609826400000|2021-01-05 06:00:00|1890.64|1889.14|1894.51|1893.01|1894.54|1893.04|1890.17|1888.67|0
1609830000000|2021-01-05 07:00:00|1894.54|1893.04|1887.31|1885.81|1896.28|1894.78|1885.01|1883.51|114
1609833600000|2021-01-05 08:00:00|1887.45|1885.95|1901.87|1901.37|1908.94|1908.44|1884.94|1884.44|24220
1609837200000|2021-01-05 09:00:00|1901.74|1901.24|1898.87|1898.37|1902.87|1902.37|1895.62|1895.12|9849
1609840800000|2021-01-05 10:00:00|1899.12|1898.62|1898.62|1898.12|1902.87|1902.37|1897.37|1896.87|5607
1609844400000|2021-01-05 11:00:00|1898.87|1898.37|1892.88|1891.38|1900.12|1899.62|1891.38|1889.88|7676
1609848000000|2021-01-05 12:00:00|1892.89|1891.39|1891.2|1889.7|1893.4|1891.9|1886.76|1885.26|811
1609851600000|2021-01-05 13:00:00|1891.18|1889.68|1884.6|1883.1|1891.77|1890.27|1884.6|1883.1|0
1609855200000|2021-01-05 14:00:00|1884.62|1883.12|1896.38|1894.88|1899.2|1897.7|1883.31|1881.81|1
1609858800000|2021-01-05 15:00:00|1897.05|1895.55|1890.18|1888.68|1899.83|1898.33|1889.61|1888.11|0
1609862400000|2021-01-05 16:00:00|1890.31|1888.81|1895.76|1894.26|1898.28|1896.78|1889.03|1887.53|0
1609866000000|2021-01-05 17:00:00|1895.79|1894.29|1899.38|1897.88|1899.49|1897.99|1895.79|1894.29|0
1609869600000|2021-01-05 18:00:00|1899.39|1897.89|1900.27|1898.77|1900.27|1898.77|1898.31|1896.81|0
1609873200000|2021-01-05 19:00:00|1900.28|1898.78|1901.12|1899.62|1904.25|1902.75|1900.27|1898.77|0
1609876800000|2021-01-05 20:00:00|1901.27|1899.77|1900.95|1899.45|1904.38|1902.88|1899.14|1897.64|0
1609880400000|2021-01-05 21:00:00|1900.96|1899.46|1899.89|1898.39|1901.03|1899.53|1898.52|1897.02|0
1609884000000|2021-01-05 22:00:00|1899.85|1898.35|1899.78|1898.28|1900.23|1898.73|1899.51|1898.01|0
1609887600000|2021-01-05 23:00:00|1899.75|1898.25|1898.58|1897.08|1901.14|1899.64|1897.36|1895.86|0
1609891200000|2021-01-06 00:00:00|1898.62|1897.12|1899.56|1898.06|1905.59|1904.09|1897.47|1895.97|0
1609894800000|2021-01-06 01:00:00|1899.6|1898.1|1895.64|1894.14|1901.09|1899.59|1890.66|1889.16|0
1609898400000|2021-01-06 02:00:00|1895.66|1894.16|1894.05|1892.55|1899.18|1897.68|1892.55|1891.05|0
1609902000000|2021-01-06 03:00:00|1894.11|1892.61|1893.01|1891.51|1895.86|1894.36|1891.83|1890.33|0
1609905600000|2021-01-06 04:00:00|1893.07|1891.57|1893.23|1891.73|1898.13|1896.63|1890.26|1888.76|0
1609909200000|2021-01-06 05:00:00|1893.22|1891.72|1897.7|1896.2|1899.79|1898.29|1893.15|1891.65|0
1609912800000|2021-01-06 06:00:00|1897.77|1896.27|1904.6|1903.1|1905.09|1903.59|1897.66|1896.16|0
1609916400000|2021-01-06 07:00:00|1904.57|1903.07|1906.53|1905.03|1910.72|1909.22|1901.83|1900.33|0
1609920000000|2021-01-06 08:00:00|1906.51|1905.01|1895.84|1894.34|1906.51|1905.01|1893.09|1891.59|0
1609923600000|2021-01-06 09:00:00|1895.85|1894.35|1907.28|1905.78|1908.6|1907.1|1893.85|1892.35|0
1609927200000|2021-01-06 10:00:00|1907.26|1905.76|1909.34|1907.84|1911.89|1910.39|1905.33|1903.83|0
1609930800000|2021-01-06 11:00:00|1909.36|1907.86|1908.65|1907.15|1909.93|1908.43|1905.88|1904.38|0
1609934400000|2021-01-06 12:00:00|1908.61|1907.11|1907.45|1905.95|1912.08|1910.58|1906.88|1905.38|0
1609938000000|2021-01-06 13:00:00|1907.41|1905.91|1909|1907.5|1911.49|1909.99|1906.98|1905.48|0
1609941600000|2021-01-06 14:00:00|1908.98|1907.48|1917.95|1916.45|1918.61|1917.11|1903.89|1902.39|0
1609945200000|2021-01-06 15:00:00|1917.96|1916.46|1921.41|1919.91|1925.72|1924.22|1917.11|1915.61|0
1609948800000|2021-01-06 16:00:00|1921.42|1919.92|1920.21|1918.71|1925.38|1923.88|1918.02|1916.52|0
1609952400000|2021-01-06 17:00:00|1920.22|1918.72|1927.46|1925.96|1927.92|1926.42|1920.19|1918.69|0
1609956000000|2021-01-06 18:00:00|1927.39|1925.89|1926.6|1925.1|1928.67|1927.17|1926.11|1924.61|0
1609959600000|2021-01-06 19:00:00|1926.61|1925.11|1920.25|1918.75|1928.48|1926.98|1916.45|1914.95|0
1609963200000|2021-01-06 20:00:00|1920.23|1918.73|1918.09|1916.59|1921.93|1920.43|1915.14|1913.64|0
1609966800000|2021-01-06 21:00:00|1918.06|1916.56|1922.69|1921.19|1926.23|1924.73|1913.08|1911.58|0
1609970400000|2021-01-06 22:00:00|1922.57|1921.07|1922.7|1921.2|1923.69|1922.19|1921.41|1919.91|0
1609974000000|2021-01-06 23:00:00|1922.86|1921.36|1923.65|1922.15|1924.85|1923.35|1920.95|1919.45|0
1609977600000|2021-01-07 00:00:00|1923.75|1922.25|1923.82|1922.32|1925.02|1923.52|1919.71|1918.21|0
1609981200000|2021-01-07 01:00:00|1923.81|1922.31|1931.14|1929.64|1932.09|1930.59|1923.53|1922.03|0
1609984800000|2021-01-07 02:00:00|1931.13|1929.63|1926.85|1925.35|1931.17|1929.67|1925.65|1924.15|0
1609988400000|2021-01-07 03:00:00|1926.86|1925.36|1927.17|1925.67|1928.38|1926.88|1925.8|1924.3|0
1609992000000|2021-01-07 04:00:00|1927.18|1925.68|1924.61|1923.11|1928.07|1926.57|1924.15|1922.65|0
1609995600000|2021-01-07 05:00:00|1924.64|1923.14|1926.81|1925.31|1926.97|1925.47|1923.64|1922.14|0
1609999200000|2021-01-07 06:00:00|1926.84|1925.34|1928.6|1927.1|1929.86|1928.36|1925.56|1924.06|0
1610002800000|2021-01-07 07:00:00|1928.54|1927.04|1932.88|1931.38|1933.83|1932.33|1918.69|1917.29|447
1610006400000|2021-01-07 08:00:00|1932.75|1931.25|1931.58|1931.08|1938.87|1938.37|1928.12|1927.62|31737
1610010000000|2021-01-07 09:00:00|1931.45|1930.95|1931.58|1931.08|1933.33|1932.83|1925.08|1924.58|11620
1610013600000|2021-01-07 10:00:00|1931.33|1930.83|1933.33|1932.83|1936.58|1936.08|1930.08|1929.58|9203
1610017200000|2021-01-07 11:00:00|1933.45|1932.95|1932.83|1932.33|1935.83|1935.33|1931.08|1930.58|5487
1610020800000|2021-01-07 12:00:00|1933.08|1932.58|1932.15|1931.65|1933.33|1932.83|1930.4|1929.9|2566
1610024400000|2021-01-07 13:00:00|1932.27|1931.77|1933.4|1932.9|1933.9|1933.4|1929.9|1929.4|3449
1610028000000|2021-01-07 14:00:00|1933.52|1933.02|1934.77|1934.27|1937.15|1936.65|1933.4|1932.9|7758
1610031600000|2021-01-07 15:00:00|1935.27|1934.77|1938.87|1938.37|1939.62|1939.12|1935.27|1934.77|11861
1610035200000|2021-01-07 16:00:00|1938.99|1938.49|1940.44|1938.94|1942.45|1941.37|1937.12|1936.62|13643
1610038800000|2021-01-07 17:00:00|1940.45|1938.95|1940.65|1939.15|1940.97|1939.47|1938.58|1937.08|0
1610042400000|2021-01-07 18:00:00|1940.66|1939.16|1941.12|1939.62|1942.03|1940.53|1939.52|1938.02|0
1610046000000|2021-01-07 19:00:00|1941.11|1939.61|1943.01|1941.51|1943.02|1941.52|1940.49|1938.99|0
1610049600000|2021-01-07 20:00:00|1943.02|1941.52|1943.03|1941.53|1944.92|1943.42|1941.4|1939.9|0
1610053200000|2021-01-07 21:00:00|1943.07|1941.57|1942.78|1941.28|1943.84|1942.34|1940.99|1939.49|0
1610056800000|2021-01-07 22:00:00|1942.82|1941.32|1943.38|1941.88|1943.39|1941.89|1942.74|1941.24|0
1610060400000|2021-01-07 23:00:00|1943.43|1941.93|1944.1|1942.6|1944.93|1943.43|1941.43|1939.93|0
1610064000000|2021-01-08 00:00:00|1944.14|1942.64|1949.57|1948.07|1949.57|1948.07|1942.45|1940.95|0
1610067600000|2021-01-08 01:00:00|1949.6|1948.1|1950.07|1948.57|1951.04|1949.54|1946.83|1945.33|0
1610071200000|2021-01-08 02:00:00|1950.08|1948.58|1950.9|1949.4|1952.43|1950.93|1949.57|1948.07|0
1610074800000|2021-01-08 03:00:00|1950.92|1949.42|1954.39|1952.89|1954.5|1953|1950.36|1948.86|0
1610078400000|2021-01-08 04:00:00|1954.4|1952.9|1953.36|1951.86|1954.84|1953.34|1950.98|1949.48|0
1610082000000|2021-01-08 05:00:00|1953.35|1951.85|1954.75|1953.25|1954.86|1953.36|1953.35|1951.85|0
1610085600000|2021-01-08 06:00:00|1954.76|1953.26|1956.25|1954.75|1958.78|1957.28|1954.29|1952.79|0
1610089200000|2021-01-08 07:00:00|1956.38|1954.88|1951.33|1949.83|1957.97|1956.47|1948.94|1947.54|138
1610092800000|2021-01-08 08:00:00|1951.31|1949.81|1946.81|1946.31|1955.87|1955.37|1945.81|1945.31|14541
1610096400000|2021-01-08 09:00:00|1946.56|1946.06|1948.31|1947.81|1948.68|1948.18|1942.81|1942.31|6178
1610100000000|2021-01-08 10:00:00|1948.18|1947.68|1949.06|1948.56|1950.56|1950.06|1947.06|1946.56|3944
1610103600000|2021-01-08 11:00:00|1948.93|1948.43|1952.31|1951.81|1955.31|1954.81|1948.43|1947.93|5719
1610107200000|2021-01-08 12:00:00|1952.43|1951.93|1953.14|1952.64|1955.39|1954.89|1951.31|1950.81|4015
1610110800000|2021-01-08 13:00:00|1953.01|1952.51|1947.39|1946.89|1953.51|1953.01|1947.39|1946.89|5707
1610114400000|2021-01-08 14:00:00|1947.51|1947.01|1952.14|1951.64|1952.14|1951.64|1946.64|1946.14|8595
1610118000000|2021-01-08 15:00:00|1952.26|1951.76|1949.72|1949.22|1954.89|1954.39|1947.97|1947.47|8266
1610121600000|2021-01-08 16:00:00|1949.59|1949.09|1955.72|1954.22|1957.04|1955.64|1947.47|1946.97|5562
1610125200000|2021-01-08 17:00:00|1955.73|1954.23|1954.09|1952.59|1957.06|1955.56|1952.67|1951.17|0
1610128800000|2021-01-08 18:00:00|1954.11|1952.61|1949.23|1947.73|1954.23|1952.73|1945.26|1943.76|0
1610132400000|2021-01-08 19:00:00|1949.51|1948.01|1953.37|1951.87|1953.96|1952.46|1949.05|1947.55|0
1610136000000|2021-01-08 20:00:00|1953.38|1951.88|1959.49|1957.99|1959.98|1958.48|1953.36|1951.86|0
1610139600000|2021-01-08 21:00:00|1959.51|1958.01|1959.34|1957.84|1961.26|1959.76|1958.55|1957.05|0
1610143200000|2021-01-08 22:00:00|1958.9|1957.4|1958.9|1957.4|1958.9|1957.4|1958.9|1957.4|0
1610319600000|2021-01-10 23:00:00|1955.99|1954.49|1954.9|1953.4|1958.33|1956.83|1953.77|1952.27|0
1610323200000|2021-01-11 00:00:00|1954.91|1953.41|1952.23|1950.73|1956.6|1955.1|1951.36|1949.86|0
1610326800000|2021-01-11 01:00:00|1952.16|1950.66|1950.13|1948.63|1953.34|1951.84|1949.79|1948.29|0
1610330400000|2021-01-11 02:00:00|1950.14|1948.64|1951.22|1949.72|1951.47|1949.97|1946.74|1945.24|0
1610334000000|2021-01-11 03:00:00|1951.21|1949.71|1948.56|1947.06|1951.41|1949.91|1947.15|1945.65|0
1610337600000|2021-01-11 04:00:00|1948.58|1947.08|1948.66|1947.16|1949.61|1948.11|1946.49|1944.99|0
1610341200000|2021-01-11 05:00:00|1948.59|1947.09|1948.12|1946.62|1949.72|1948.22|1947.61|1946.11|0
1610344800000|2021-01-11 06:00:00|1948.11|1946.61|1947.53|1946.03|1948.77|1947.27|1945.58|1944.08|0
1610348400000|2021-01-11 07:00:00|1947.52|1946.02|1948.49|1946.99|1950.54|1949.14|1945.73|1944.23|861
1610352000000|2021-01-11 08:00:00|1948.62|1947.12|1948.48|1947.98|1954.72|1954.22|1943.47|1942.97|12917
1610355600000|2021-01-11 09:00:00|1948.6|1948.1|1946.98|1946.48|1952.23|1951.73|1946.98|1946.48|9016
1610359200000|2021-01-11 10:00:00|1946.73|1946.23|1955.98|1955.48|1955.98|1955.48|1946.48|1945.98|7173
1610362800000|2021-01-11 11:00:00|1955.85|1955.35|1953.98|1953.48|1955.98|1955.48|1952.23|1951.73|8453
1610366400000|2021-01-11 12:00:00|1954.1|1953.6|1951.73|1951.23|1954.98|1954.48|1951.23|1950.73|7323
1610370000000|2021-01-11 13:00:00|1951.6|1951.1|1944.67|1944.17|1951.73|1951.23|1943.17|1942.67|8281
1610373600000|2021-01-11 14:00:00|1944.42|1943.92|1944.17|1943.67|1946.67|1946.17|1940.17|1939.67|20104
1610377200000|2021-01-11 15:00:00|1943.92|1943.42|1942.03|1941.53|1944.92|1944.42|1939.28|1938.78|21654
1610380800000|2021-01-11 16:00:00|1942.15|1941.65|1940.15|1938.65|1942.78|1942.28|1938.78|1937.58|18990
1610384400000|2021-01-11 17:00:00|1940.16|1938.66|1941.94|1940.44|1942.53|1941.03|1939.52|1938.02|0
1610388000000|2021-01-11 18:00:00|1941.95|1940.45|1938.41|1936.91|1943.39|1941.89|1937.02|1935.52|0
1610391600000|2021-01-11 19:00:00|1938.43|1936.93|1939.58|1938.08|1940.06|1938.56|1935.45|1933.95|0
1610395200000|2021-01-11 20:00:00|1939.6|1938.1|1937.93|1936.43|1940.89|1939.39|1936.8|1935.3|0
1610398800000|2021-01-11 21:00:00|1937.91|1936.41|1937.73|1936.23|1940.29|1938.79|1936.72|1935.22|0
1610402400000|2021-01-11 22:00:00|1937.77|1936.27|1938.24|1936.74|1938.36|1936.86|1937.64|1936.14|0
1610406000000|2021-01-11 23:00:00|1938.45|1936.95|1939.78|1938.28|1940.4|1938.9|1937.34|1935.84|0
1610409600000|2021-01-12 00:00:00|1939.8|1938.3|1944.35|1942.85|1945.82|1944.32|1938.34|1936.84|0
1610413200000|2021-01-12 01:00:00|1944.38|1942.88|1941.27|1939.77|1944.84|1943.34|1937.1|1935.6|0
1610416800000|2021-01-12 02:00:00|1941.34|1939.84|1941.73|1940.23|1942.4|1940.9|1939.13|1937.63|0
1610420400000|2021-01-12 03:00:00|1941.75|1940.25|1939.74|1938.24|1942.23|1940.73|1939.19|1937.69|0
1610424000000|2021-01-12 04:00:00|1939.7|1938.2|1939.38|1937.88|1940.21|1938.71|1937.7|1936.2|0
1610427600000|2021-01-12 05:00:00|1939.37|1937.87|1940.77|1939.27|1942.12|1940.62|1938.19|1936.69|0
1610431200000|2021-01-12 06:00:00|1940.75|1939.25|1943.12|1941.62|1943.31|1941.81|1938.92|1937.42|0
1610434800000|2021-01-12 07:00:00|1942.99|1941.49|1945.84|1944.34|1946.71|1945.21|1940.79|1939.29|117
1610438400000|2021-01-12 08:00:00|1945.83|1944.33|1953.32|1952.82|1955.4|1954.9|1944.15|1943.65|24669
1610442000000|2021-01-12 09:00:00|1953.44|1952.94|1955.82|1955.32|1960.57|1960.07|1952.32|1951.82|28490
1610445600000|2021-01-12 10:00:00|1956.07|1955.57|1953.57|1953.07|1956.94|1956.44|1952.57|1952.07|33500
1610449200000|2021-01-12 11:00:00|1953.69|1953.19|1949.32|1948.82|1954.32|1953.82|1948.32|1947.82|28893
1610452800000|2021-01-12 12:00:00|1949.44|1948.94|1949.69|1949.19|1951.19|1950.69|1947.57|1947.07|13430
1610456400000|2021-01-12 13:00:00|1949.82|1949.32|1951.07|1950.57|1954.07|1953.57|1949.57|1949.07|9495
1610460000000|2021-01-12 14:00:00|1951.19|1950.69|1953.25|1952.75|1955.25|1954.75|1945.5|1945|27864
1610463600000|2021-01-12 15:00:00|1953.12|1952.62|1958.9|1958.4|1959.27|1958.77|1950.25|1949.75|16788
1610467200000|2021-01-12 16:00:00|1958.65|1958.15|1953.41|1951.91|1961.4|1960.9|1952.72|1951.32|23255
1610470800000|2021-01-12 17:00:00|1953.4|1951.9|1951.94|1950.44|1953.42|1951.92|1946.77|1945.27|0
1610474400000|2021-01-12 18:00:00|1951.95|1950.45|1954.03|1952.53|1956.11|1954.61|1951.39|1949.89|0
1610478000000|2021-01-12 19:00:00|1954.05|1952.55|1954.82|1953.32|1957.01|1955.51|1953.17|1951.67|0
1610481600000|2021-01-12 20:00:00|1954.83|1953.33|1957.65|1956.15|1958.91|1957.41|1954.36|1952.86|0
1610485200000|2021-01-12 21:00:00|1957.57|1956.07|1956.69|1955.19|1958.34|1956.84|1956.23|1954.73|0
1610488800000|2021-01-12 22:00:00|1956.77|1955.27|1956.94|1955.44|1957.02|1955.52|1956.29|1954.79|0
1610492400000|2021-01-12 23:00:00|1956.86|1955.36|1958.38|1956.88|1958.48|1956.98|1955.95|1954.45|0
1610496000000|2021-01-13 00:00:00|1958.4|1956.9|1955.6|1954.1|1958.88|1957.38|1955.13|1953.63|0
1610499600000|2021-01-13 01:00:00|1955.59|1954.09|1958.48|1956.98|1958.93|1957.43|1954.66|1953.16|0
1610503200000|2021-01-13 02:00:00|1958.49|1956.99|1957.66|1956.16|1959.07|1957.57|1957.06|1955.56|0
1610506800000|2021-01-13 03:00:00|1957.73|1956.23|1960.78|1959.28|1961.02|1959.52|1957.65|1956.15|0
1610510400000|2021-01-13 04:00:00|1960.71|1959.21|1959.53|1958.03|1960.71|1959.21|1959.07|1957.57|0
1610514000000|2021-01-13 05:00:00|1959.54|1958.04|1957.82|1956.32|1959.54|1958.04|1956.64|1955.14|0
1610517600000|2021-01-13 06:00:00|1957.75|1956.25|1959.13|1957.63|1960|1958.5|1956.76|1955.26|0
1610521200000|2021-01-13 07:00:00|1959.14|1957.64|1959.8|1958.3|1962.6|1961.2|1956.8|1955.3|214
1610524800000|2021-01-13 08:00:00|1959.78|1958.28|1954.35|1953.85|1960.15|1959.65|1951.65|1951.15|33859
1610528400000|2021-01-13 09:00:00|1954.47|1953.97|1960.47|1959.97|1960.97|1960.47|1953.85|1953.35|12847
1610532000000|2021-01-13 10:00:00|1960.6|1960.1|1960.85|1960.35|1965.1|1964.6|1957.85|1957.35|18342
1610535600000|2021-01-13 11:00:00|1960.97|1960.47|1960.6|1960.1|1962.35|1961.85|1959.22|1958.72|11519
1610539200000|2021-01-13 12:00:00|1960.72|1960.22|1961.64|1961.14|1962.14|1961.64|1958.72|1958.22|9941
1610542800000|2021-01-13 13:00:00|1961.77|1961.27|1964.02|1963.52|1965.27|1964.77|1961.02|1960.52|9910
1610546400000|2021-01-13 14:00:00|1964.14|1963.64|1963.52|1963.02|1965.77|1965.27|1961.64|1961.14|12935
1610550000000|2021-01-13 15:00:00|1963.27|1962.77|1965.49|1964.99|1965.99|1965.49|1959.89|1959.39|16596
1610553600000|2021-01-13 16:00:00|1965.74|1965.24|1962.97|1961.47|1965.74|1965.24|1960.94|1959.54|10949
1610557200000|2021-01-13 17:00:00|1962.99|1961.49|1962.92|1961.42|1963.77|1962.27|1958.87|1957.37|0
1610560800000|2021-01-13 18:00:00|1962.86|1961.36|1963.31|1961.81|1963.37|1961.87|1961.86|1960.36|0
1610564400000|2021-01-13 19:00:00|1963.29|1961.79|1963.44|1961.94|1965.44|1963.94|1961.34|1959.84|0
1610568000000|2021-01-13 20:00:00|1963.46|1961.96|1961.81|1960.31|1963.97|1962.47|1960.4|1958.9|0
1610571600000|2021-01-13 21:00:00|1961.82|1960.32|1962.97|1961.47|1963.52|1962.02|1961.33|1959.83|0
1610575200000|2021-01-13 22:00:00|1963.01|1961.51|1964.13|1962.63|1964.53|1963.03|1962.93|1961.43|0
1610578800000|2021-01-13 23:00:00|1964.35|1962.85|1962.84|1961.34|1965.13|1963.63|1962.79|1961.29|0
1610582400000|2021-01-14 00:00:00|1962.83|1961.33|1965.4|1963.9|1966.77|1965.27|1962.3|1960.8|0
1610586000000|2021-01-14 01:00:00|1965.39|1963.89|1967.14|1965.64|1967.38|1965.88|1964.92|1963.42|0
1610589600000|2021-01-14 02:00:00|1967.21|1965.71|1967.04|1965.54|1967.76|1966.26|1965.39|1963.89|0
1610593200000|2021-01-14 03:00:00|1967.27|1965.77|1969.75|1968.25|1969.94|1968.44|1966.81|1965.31|0
1610596800000|2021-01-14 04:00:00|1969.76|1968.26|1969.32|1967.82|1970.26|1968.76|1967.91|1966.41|0
1610600400000|2021-01-14 05:00:00|1969.3|1967.8|1966.65|1965.15|1969.3|1967.8|1963.63|1962.13|0
1610604000000|2021-01-14 06:00:00|1966.81|1965.31|1968.66|1967.16|1968.94|1967.44|1966.59|1965.09|0
1610607600000|2021-01-14 07:00:00|1968.46|1966.96|1967.25|1965.75|1970.06|1968.66|1966.03|1964.53|58
1610611200000|2021-01-14 08:00:00|1967.11|1965.61|1970.83|1970.33|1973.24|1972.74|1963.99|1963.28|15528
1610614800000|2021-01-14 09:00:00|1970.96|1970.46|1971.71|1971.21|1973.46|1972.96|1969.21|1968.71|4531
1610618400000|2021-01-14 10:00:00|1971.58|1971.08|1970.21|1969.71|1973.46|1972.96|1968.21|1967.71|11596
1610622000000|2021-01-14 11:00:00|1970.08|1969.58|1969.21|1968.71|1971.46|1970.96|1966.71|1966.21|9676
1610625600000|2021-01-14 12:00:00|1969.33|1968.83|1969.32|1968.82|1970.71|1970.21|1966.94|1966.44|4769
1610629200000|2021-01-14 13:00:00|1969.07|1968.57|1970.32|1969.82|1971.32|1970.82|1968.82|1968.32|6126
1610632800000|2021-01-14 14:00:00|1970.57|1970.07|1973.19|1972.69|1973.94|1973.44|1968.57|1968.07|17808
1610636400000|2021-01-14 15:00:00|1973.32|1972.82|1970.61|1970.11|1975.07|1974.57|1970.61|1970.11|11723
1610640000000|2021-01-14 16:00:00|1970.86|1970.36|1975.84|1974.34|1975.84|1974.41|1969.11|1968.61|9984
1610643600000|2021-01-14 17:00:00|1975.83|1974.33|1975.78|1974.28|1976.76|1975.26|1972.33|1970.83|1
1610647200000|2021-01-14 18:00:00|1975.77|1974.27|1975.16|1973.66|1976.69|1975.19|1974.55|1973.05|0
1610650800000|2021-01-14 19:00:00|1975.15|1973.65|1976.13|1974.63|1977.58|1976.08|1975.13|1973.63|0
1610654400000|2021-01-14 20:00:00|1976.14|1974.64|1972.74|1971.24|1976.67|1975.17|1970.86|1969.36|0
1610658000000|2021-01-14 21:00:00|1973.12|1971.62|1971.05|1969.55|1973.2|1971.7|1970.22|1968.72|0
1610661600000|2021-01-14 22:00:00|1971.13|1969.63|1972.41|1970.91|1972.41|1970.91|1970.97|1969.47|0
1610665200000|2021-01-14 23:00:00|1972.63|1971.13|1973.97|1972.47|1975.02|1973.52|1972.3|1970.8|0
1610668800000|2021-01-15 00:00:00|1973.93|1972.43|1971.95|1970.45|1974.16|1972.66|1970.1|1968.6|0
1610672400000|2021-01-15 01:00:00|1971.96|1970.46|1968.33|1966.83|1972.72|1971.22|1967.65|1966.15|0
1610676000000|2021-01-15 02:00:00|1968.35|1966.85|1970.45|1968.95|1970.91|1969.41|1968.05|1966.55|0
1610679600000|2021-01-15 03:00:00|1970.47|1968.97|1966.3|1964.8|1971.38|1969.88|1965.8|1964.3|0
1610683200000|2021-01-15 04:00:00|1966.31|1964.81|1966.93|1965.43|1968.79|1967.29|1965.78|1964.28|0
1610686800000|2021-01-15 05:00:00|1966.91|1965.41|1961.91|1960.41|1967.1|1965.6|1961.89|1960.39|0
1610690400000|2021-01-15 06:00:00|1961.93|1960.43|1961.69|1960.19|1964.17|1962.67|1961.07|1959.57|0
1610694000000|2021-01-15 07:00:00|1961.68|1960.18|1968.43|1966.93|1968.43|1966.93|1961.36|1959.86|1734
1610697600000|2021-01-15 08:00:00|1968.24|1966.74|1966.25|1965.75|1974.48|1973.98|1964.75|1964.25|18805
1610701200000|2021-01-15 09:00:00|1966.37|1965.87|1966.25|1965.75|1968.5|1968|1965.75|1965.25|6073
1610704800000|2021-01-15 10:00:00|1966.37|1965.87|1964.5|1964|1967.25|1966.75|1961|1960.5|8079
1610708400000|2021-01-15 11:00:00|1964.75|1964.25|1961|1960.5|1965.5|1965|1959.87|1959.37|4532
1610712000000|2021-01-15 12:00:00|1960.87|1960.37|1959.06|1958.56|1963.81|1963.31|1956.12|1955.62|8003
1610715600000|2021-01-15 13:00:00|1959.18|1958.68|1961.06|1960.56|1964.06|1963.56|1959.06|1958.56|5886
1610719200000|2021-01-15 14:00:00|1960.81|1960.31|1959.56|1959.06|1963.31|1962.81|1958.06|1957.56|9824
1610722800000|2021-01-15 15:00:00|1959.68|1959.18|1952.56|1952.06|1960.06|1959.56|1945.81|1945.31|18464
1610726400000|2021-01-15 16:00:00|1952.81|1952.31|1954.28|1952.78|1957.14|1955.64|1950.56|1950.06|10477
1610730000000|2021-01-15 17:00:00|1954.29|1952.79|1956.38|1954.88|1956.91|1955.41|1952.7|1951.2|2540
1610733600000|2021-01-15 18:00:00|1956.36|1954.86|1956.89|1955.39|1958.46|1956.96|1954.8|1953.3|0
1610737200000|2021-01-15 19:00:00|1956.9|1955.4|1955.88|1954.38|1958.09|1956.59|1955.38|1953.88|0
1610740800000|2021-01-15 20:00:00|1955.9|1954.4|1952.08|1950.58|1957.56|1956.06|1951.75|1950.25|0
1610744400000|2021-01-15 21:00:00|1952.13|1950.63|1946.58|1945.08|1952.13|1950.63|1946.4|1944.9|0
1610924400000|2021-01-17 23:00:00|1950.05|1948.55|1948.47|1946.97|1952.82|1951.32|1948.15|1946.65|0
1610928000000|2021-01-18 00:00:00|1948.45|1946.95|1952.55|1951.05|1952.55|1951.05|1945.44|1943.94|0
1610931600000|2021-01-18 01:00:00|1952.57|1951.07|1951.83|1950.33|1953.03|1951.53|1949.61|1948.11|0
1610935200000|2021-01-18 02:00:00|1951.76|1950.26|1951.62|1950.12|1953.07|1951.57|1950.59|1949.09|0
1610938800000|2021-01-18 03:00:00|1951.6|1950.1|1951.24|1949.74|1952.61|1951.11|1950.15|1948.65|0
1610942400000|2021-01-18 04:00:00|1951.25|1949.75|1951.25|1949.75|1951.73|1950.23|1949.72|1948.22|0
1610946000000|2021-01-18 05:00:00|1951.24|1949.74|1952.6|1951.1|1953.24|1951.74|1950.46|1948.96|0
1610949600000|2021-01-18 06:00:00|1952.76|1951.26|1951.34|1949.84|1952.77|1951.27|1950.4|1948.9|0
1610953200000|2021-01-18 07:00:00|1951.32|1949.82|1949.49|1947.99|1951.88|1950.48|1947.38|1945.88|211
1610956800000|2021-01-18 08:00:00|1949.48|1947.98|1959.13|1958.63|1962.06|1961.56|1949.48|1947.98|11471
1610960400000|2021-01-18 09:00:00|1959.26|1958.76|1958.26|1957.76|1961.01|1960.51|1957.76|1957.26|4341
1610964000000|2021-01-18 10:00:00|1958.38|1957.88|1959.01|1958.51|1959.51|1959.01|1956.51|1956.01|3037
1610967600000|2021-01-18 11:00:00|1959.26|1958.76|1960.26|1959.76|1963.76|1963.26|1958.01|1957.51|4065
1610971200000|2021-01-18 12:00:00|1960.38|1959.88|1960.4|1959.9|1962.38|1961.88|1960.15|1959.65|2309
1610974800000|2021-01-18 13:00:00|1960.27|1959.77|1961.4|1960.9|1962.15|1961.65|1959.9|1959.4|2173
1610978400000|2021-01-18 14:00:00|1961.52|1961.02|1963.9|1963.4|1964.27|1963.77|1960.4|1959.9|3835
1610982000000|2021-01-18 15:00:00|1964.02|1963.52|1961.68|1961.18|1964.65|1964.15|1960.93|1960.43|3826
1610985600000|2021-01-18 16:00:00|1961.8|1961.3|1962.55|1961.05|1963.32|1961.82|1961.18|1960.6|4807
1610989200000|2021-01-18 17:00:00|1962.54|1961.04|1961.97|1960.47|1962.79|1961.29|1961.78|1960.28|0
1610992800000|2021-01-18 18:00:00|1961.98|1960.48|1962.27|1960.77|1962.55|1961.05|1961.97|1960.47|0
1610996400000|2021-01-18 19:00:00|1962.34|1960.84|1962.59|1961.09|1962.59|1961.09|1962.01|1960.51|0
1611000000000|2021-01-18 20:00:00|1962.57|1961.07|1965.74|1964.24|1967.06|1965.56|1962.57|1961.07|0
1611003600000|2021-01-18 21:00:00|1966.04|1964.54|1965.14|1963.64|1966.05|1964.55|1965.14|1963.64|0
1611007200000|2021-01-18 22:00:00|1965.18|1963.68|1964.46|1962.96|1965.22|1963.72|1964.46|1962.96|0
1611010800000|2021-01-18 23:00:00|1964.54|1963.04|1966.8|1965.3|1966.99|1965.49|1964.04|1962.54|0
1611014400000|2021-01-19 00:00:00|1966.84|1965.34|1970.58|1969.08|1971.61|1970.11|1966.79|1965.29|0
1611018000000|2021-01-19 01:00:00|1970.51|1969.01|1971.07|1969.57|1972.08|1970.58|1970.1|1968.6|0
1611021600000|2021-01-19 02:00:00|1971.09|1969.59|1971.53|1970.03|1972.04|1970.54|1970.56|1969.06|0
1611025200000|2021-01-19 03:00:00|1971.55|1970.05|1973.7|1972.2|1975.79|1974.29|1971.1|1969.6|0
1611028800000|2021-01-19 04:00:00|1973.72|1972.22|1973.2|1971.7|1973.77|1972.27|1972.72|1971.22|0
1611032400000|2021-01-19 05:00:00|1973.21|1971.71|1971.28|1969.78|1974.28|1972.78|1969.73|1968.23|0
1611036000000|2021-01-19 06:00:00|1971.21|1969.71|1973.04|1971.54|1975.72|1974.22|1970.77|1969.27|0
1611039600000|2021-01-19 07:00:00|1973.38|1971.88|1971.79|1970.29|1974.41|1972.91|1970.88|1969.48|178
1611043200000|2021-01-19 08:00:00|1971.78|1970.28|1964.93|1964.43|1976.68|1976.18|1964.68|1964.18|15208
1611046800000|2021-01-19 09:00:00|1964.8|1964.3|1963.43|1962.93|1966.93|1966.43|1961.68|1961.18|5895
1611050400000|2021-01-19 10:00:00|1963.68|1963.18|1960.43|1959.93|1964.43|1963.93|1959.18|1958.68|4577
1611054000000|2021-01-19 11:00:00|1960.55|1960.05|1962.58|1962.08|1963.83|1963.33|1959.68|1959.18|3489
1611057600000|2021-01-19 12:00:00|1962.71|1962.21|1960.92|1960.42|1962.71|1962.21|1959.33|1958.83|4266
1611061200000|2021-01-19 13:00:00|1961.04|1960.54|1960.17|1959.67|1961.92|1961.42|1958.67|1958.17|3275
1611064800000|2021-01-19 14:00:00|1960.04|1959.54|1960.54|1960.04|1964.04|1963.54|1956.67|1956.17|7801
1611068400000|2021-01-19 15:00:00|1960.67|1960.17|1961.4|1960.9|1963.65|1963.15|1958.27|1957.77|6205
1611072000000|2021-01-19 16:00:00|1961.27|1960.77|1959.81|1958.31|1963.4|1962.9|1956.97|1955.57|5486
1611075600000|2021-01-19 17:00:00|1959.8|1958.3|1963.44|1961.94|1963.92|1962.42|1959.33|1957.83|750
1611079200000|2021-01-19 18:00:00|1963.45|1961.95|1964.15|1962.65|1964.66|1963.16|1962.98|1961.48|0
1611082800000|2021-01-19 19:00:00|1964.16|1962.66|1963.53|1962.03|1964.61|1963.11|1962.09|1960.59|0
1611086400000|2021-01-19 20:00:00|1963.54|1962.04|1964.96|1963.46|1965.35|1963.85|1962.58|1961.08|0
1611090000000|2021-01-19 21:00:00|1964.78|1963.28|1966.26|1964.76|1966.6|1965.1|1963.84|1962.34|0
1611093600000|2021-01-19 22:00:00|1966.3|1964.8|1966.42|1964.92|1966.62|1965.12|1965.97|1964.47|0
1611097200000|2021-01-19 23:00:00|1966.49|1964.99|1970.16|1968.66|1970.51|1969.01|1966.49|1964.99|0
1611100800000|2021-01-20 00:00:00|1970.12|1968.62|1965.05|1963.55|1970.16|1968.66|1964.8|1963.3|0
1611104400000|2021-01-20 01:00:00|1964.98|1963.48|1963.36|1961.86|1965.8|1964.3|1961.75|1960.25|0
1611108000000|2021-01-20 02:00:00|1963.35|1961.85|1964.32|1962.82|1964.89|1963.39|1963.35|1961.85|0
1611111600000|2021-01-20 03:00:00|1964.46|1962.96|1962.58|1961.08|1964.78|1963.28|1961.36|1959.86|0
1611115200000|2021-01-20 04:00:00|1962.52|1961.02|1960.11|1958.61|1962.58|1961.08|1958.49|1956.99|0
1611118800000|2021-01-20 05:00:00|1960.13|1958.63|1960.19|1958.69|1960.75|1959.25|1959.58|1958.08|0
1611122400000|2021-01-20 06:00:00|1960.21|1958.71|1964.53|1963.03|1965.08|1963.58|1960.13|1958.63|0
1611126000000|2021-01-20 07:00:00|1964.39|1962.89|1966.62|1965.12|1968.35|1966.95|1963.63|1962.13|178
1611129600000|2021-01-20 08:00:00|1966.61|1965.11|1976.38|1975.88|1980.5|1980|1965.9|1965.11|14541
1611133200000|2021-01-20 09:00:00|1976.25|1975.75|1976.88|1976.38|1976.88|1976.38|1972.88|1972.38|5276
1611136800000|2021-01-20 10:00:00|1977.13|1976.63|1977.13|1976.63|1979.38|1978.88|1976.13|1975.63|4513
1611140400000|2021-01-20 11:00:00|1977|1976.5|1977.63|1977.13|1978.63|1978.13|1976.38|1975.88|2511
1611144000000|2021-01-20 12:00:00|1977.75|1977.25|1978.74|1978.24|1979.38|1978.88|1977.63|1977.13|2721
1611147600000|2021-01-20 13:00:00|1978.86|1978.36|1982.24|1981.74|1983.49|1982.99|1978.74|1978.24|5139
1611151200000|2021-01-20 14:00:00|1982.36|1981.86|1984.24|1983.74|1984.24|1983.74|1980.49|1979.99|5449
1611154800000|2021-01-20 15:00:00|1984.36|1983.86|1978.67|1978.17|1986.49|1985.99|1978.17|1977.67|11061
1611158400000|2021-01-20 16:00:00|1978.54|1978.04|1981.79|1980.29|1981.87|1980.47|1975.67|1975.17|10481
1611162000000|2021-01-20 17:00:00|1981.8|1980.3|1982.65|1981.15|1983.48|1981.98|1981.77|1980.27|0
1611165600000|2021-01-20 18:00:00|1982.67|1981.17|1984.42|1982.92|1985.6|1984.1|1982.67|1981.17|0
1611169200000|2021-01-20 19:00:00|1984.43|1982.93|1986.64|1985.14|1987.7|1986.2|1982.8|1981.3|0
1611172800000|2021-01-20 20:00:00|1986.77|1985.27|1988.81|1987.31|1990.1|1988.6|1985.64|1984.14|0
1611176400000|2021-01-20 21:00:00|1988.61|1987.11|1987.27|1985.77|1989.58|1988.08|1987.17|1985.67|0
1611180000000|2021-01-20 22:00:00|1987.31|1985.81|1988.18|1986.68|1988.32|1986.82|1987.27|1985.77|0
1611183600000|2021-01-20 23:00:00|1988.24|1986.74|1990.85|1989.35|1991.39|1989.89|1987.91|1986.41|0
1611187200000|2021-01-21 00:00:00|1990.86|1989.36|1990.33|1988.83|1991.61|1990.11|1988.64|1987.14|0
1611190800000|2021-01-21 01:00:00|1990.31|1988.81|1988.96|1987.46|1991.91|1990.41|1988.44|1986.94|0
1611194400000|2021-01-21 02:00:00|1988.98|1987.48|1990.55|1989.05|1990.6|1989.1|1988.51|1987.01|0
1611198000000|2021-01-21 03:00:00|1990.53|1989.03|1991.13|1989.63|1991.84|1990.34|1990.12|1988.62|0
1611201600000|2021-01-21 04:00:00|1991.12|1989.62|1990.63|1989.13|1992.13|1990.63|1990.63|1989.13|0
1611205200000|2021-01-21 05:00:00|1990.61|1989.11|1990.52|1989.02|1991.09|1989.59|1989.61|1988.11|0
1611208800000|2021-01-21 06:00:00|1990.5|1989|1988.1|1986.6|1990.56|1989.06|1986.8|1985.3|0
1611212400000|2021-01-21 07:00:00|1988.08|1986.58|1991.86|1990.36|1992.49|1991.09|1987.62|1986.22|233
1611216000000|2021-01-21 08:00:00|1991.69|1990.19|1980.17|1979.67|1996.42|1995.92|1980.17|1979.67|16461
1611219600000|2021-01-21 09:00:00|1980.04|1979.54|1989.84|1989.34|1990.09|1989.59|1979.92|1979.42|5920
1611223200000|2021-01-21 10:00:00|1989.71|1989.21|1993.59|1993.09|1994.34|1993.84|1988.84|1988.34|4617
1611226800000|2021-01-21 11:00:00|1993.84|1993.34|1994.59|1994.09|1996.34|1995.84|1992.34|1991.84|4963
1611230400000|2021-01-21 12:00:00|1994.71|1994.21|1991.35|1990.85|1994.71|1994.21|1990.6|1990.1|3608
1611234000000|2021-01-21 13:00:00|1991.1|1990.6|1988.1|1987.6|1992.72|1992.22|1987.35|1986.85|4666
1611237600000|2021-01-21 14:00:00|1987.97|1987.47|1983.97|1983.47|1989.35|1988.85|1981.85|1981.35|7784
1611241200000|2021-01-21 15:00:00|1984.1|1983.6|1986.84|1986.34|1988.84|1988.34|1982.72|1982.22|10207
1611244800000|2021-01-21 16:00:00|1986.59|1986.09|1983.59|1982.09|1987.84|1987.34|1980.79|1979.39|9645
1611248400000|2021-01-21 17:00:00|1983.57|1982.07|1981.78|1980.28|1983.62|1982.12|1979.58|1978.08|0
1611252000000|2021-01-21 18:00:00|1981.79|1980.29|1983.74|1982.24|1984.26|1982.76|1981.72|1980.22|0
1611255600000|2021-01-21 19:00:00|1983.73|1982.23|1985.43|1983.93|1985.92|1984.42|1983.72|1982.22|0
1611259200000|2021-01-21 20:00:00|1985.45|1983.95|1987.15|1985.65|1988.36|1986.86|1984.8|1983.3|0
1611262800000|2021-01-21 21:00:00|1987.12|1985.62|1988.26|1986.76|1989.02|1987.52|1986.66|1985.16|0
1611266400000|2021-01-21 22:00:00|1988.22|1986.72|1988|1986.5|1988.26|1986.76|1987.76|1986.26|0
1611270000000|2021-01-21 23:00:00|1988.04|1986.54|1986.8|1985.3|1989.07|1987.57|1986.16|1984.66|0
1611273600000|2021-01-22 00:00:00|1986.78|1985.28|1984.19|1982.69|1988.27|1986.77|1984.1|1982.6|0
1611277200000|2021-01-22 01:00:00|1984.18|1982.68|1985.15|1983.65|1985.2|1983.7|1983.09|1981.59|0
1611280800000|2021-01-22 02:00:00|1985.13|1983.63|1982.11|1980.61|1985.13|1983.63|1980.65|1979.15|0
1611284400000|2021-01-22 03:00:00|1982.09|1980.59|1981.39|1979.89|1983.12|1981.62|1979.77|1978.27|0
1611288000000|2021-01-22 04:00:00|1981.38|1979.88|1981.92|1980.42|1983.93|1982.43|1981.33|1979.83|0
1611291600000|2021-01-22 05:00:00|1981.94|1980.44|1981.16|1979.66|1982.89|1981.39|1980.22|1978.72|0
1611295200000|2021-01-22 06:00:00|1981.17|1979.67|1979.78|1978.28|1982.14|1980.64|1979.76|1978.26|0
1611298800000|2021-01-22 07:00:00|1979.75|1978.25|1978.13|1976.63|1981.18|1979.68|1975.04|1973.64|89
1611302400000|2021-01-22 08:00:00|1978.14|1976.64|1982.08|1981.58|1982.84|1982.34|1974.59|1974.09|20224
1611306000000|2021-01-22 09:00:00|1982.2|1981.7|1979.33|1978.83|1985.45|1984.95|1979.08|1978.58|11663
1611309600000|2021-01-22 10:00:00|1979.58|1979.08|1977.95|1977.45|1982.2|1981.7|1977.95|1977.45|4201
1611313200000|2021-01-22 11:00:00|1978.08|1977.58|1978.08|1977.58|1979.58|1979.08|1974.58|1974.08|5847
1611316800000|2021-01-22 12:00:00|1977.95|1977.45|1980.35|1979.85|1980.35|1979.85|1977.58|1977.08|1891
1611320400000|2021-01-22 13:00:00|1980.1|1979.6|1980.1|1979.6|1982.1|1981.6|1979.1|1978.6|3877
1611324000000|2021-01-22 14:00:00|1979.97|1979.47|1986.72|1986.22|1986.85|1986.35|1979.97|1979.47|8116
1611327600000|2021-01-22 15:00:00|1986.85|1986.35|1983.85|1983.35|1987.97|1987.47|1981.6|1981.1|7973
1611331200000|2021-01-22 16:00:00|1983.72|1983.22|1988.22|1986.72|1990.05|1988.65|1982.6|1981.27|7850
1611334800000|2021-01-22 17:00:00|1988.23|1986.73|1986.29|1984.79|1989.24|1987.74|1986.25|1984.75|0
1611338400000|2021-01-22 18:00:00|1986.31|1984.81|1987.57|1986.07|1989.18|1987.68|1984.66|1983.16|0
1611342000000|2021-01-22 19:00:00|1987.56|1986.06|1985.64|1984.14|1988.08|1986.58|1984.98|1983.48|0
1611345600000|2021-01-22 20:00:00|1985.67|1984.17|1984.43|1982.93|1986.85|1985.35|1983.04|1981.54|0
1611349200000|2021-01-22 21:00:00|1984.46|1982.96|1983.65|1982.15|1985.85|1984.35|1983.54|1982.04|0
1611352800000|2021-01-22 22:00:00|1984.02|1982.52|1984.02|1982.52|1984.02|1982.52|1984.02|1982.52|0
1611529200000|2021-01-24 23:00:00|1987.63|1986.13|1988.59|1987.09|1989.89|1988.39|1986.85|1985.35|0
1611532800000|2021-01-25 00:00:00|1988.54|1987.04|1989.07|1987.57|1989.33|1987.83|1984.47|1982.97|0
1611536400000|2021-01-25 01:00:00|1989|1987.5|1988.34|1986.84|1990.71|1989.21|1988.28|1986.78|0
1611540000000|2021-01-25 02:00:00|1988.35|1986.85|1991.43|1989.93|1992.34|1990.84|1988.34|1986.84|0
1611543600000|2021-01-25 03:00:00|1991.44|1989.94|1990.09|1988.59|1991.67|1990.17|1989.65|1988.15|0
1611547200000|2021-01-25 04:00:00|1990.11|1988.61|1989.63|1988.13|1990.15|1988.65|1989.17|1987.67|0
1611550800000|2021-01-25 05:00:00|1989.64|1988.14|1990.57|1989.07|1990.63|1989.13|1989.1|1987.6|0
1611554400000|2021-01-25 06:00:00|1990.35|1988.85|1992.03|1990.53|1993.44|1991.94|1989.17|1987.67|0
1611558000000|2021-01-25 07:00:00|1992.04|1990.54|1998.13|1996.63|1998.6|1997.1|1991.52|1990.02|145
1611561600000|2021-01-25 08:00:00|1998|1996.5|2000.09|1999.59|2000.09|1999.59|1992.6|1992.1|14595
1611565200000|2021-01-25 09:00:00|2000.34|1999.84|1997.59|1997.09|2000.59|2000.09|1996.09|1995.59|7226
1611568800000|2021-01-25 10:00:00|1997.46|1996.96|1999.34|1998.84|1999.59|1999.09|1994.34|1993.84|5135
1611572400000|2021-01-25 11:00:00|1999.59|1999.09|1993.46|1992.96|2000.34|1999.84|1992.09|1991.59|5442
1611576000000|2021-01-25 12:00:00|1993.34|1992.84|1980.75|1980.25|1993.59|1993.09|1978.5|1978|8588
1611579600000|2021-01-25 13:00:00|1980.88|1980.38|1976.88|1976.38|1982.88|1982.38|1972.63|1972.13|10548
1611583200000|2021-01-25 14:00:00|1976.63|1976.13|1979|1978.5|1979.88|1979.38|1975.38|1974.88|8369
1611586800000|2021-01-25 15:00:00|1978.88|1978.38|1977.66|1977.16|1986.66|1986.16|1977.66|1977.16|9446
1611590400000|2021-01-25 16:00:00|1977.41|1976.91|1981.01|1979.51|1981.36|1979.96|1970.78|1970.28|10432
1611594000000|2021-01-25 17:00:00|1981.02|1979.52|1983.33|1981.83|1983.82|1982.32|1974.84|1973.34|0
1611597600000|2021-01-25 18:00:00|1983.34|1981.84|1983.09|1981.59|1985.13|1983.63|1981.17|1979.67|0
1611601200000|2021-01-25 19:00:00|1983.11|1981.61|1982.88|1981.38|1984.45|1982.95|1980.72|1979.22|0
1611604800000|2021-01-25 20:00:00|1982.86|1981.36|1989.63|1988.13|1990.14|1988.64|1981.93|1980.43|0
1611608400000|2021-01-25 21:00:00|1989.66|1988.16|1989.05|1987.55|1991.22|1989.72|1988.67|1987.17|0
1611612000000|2021-01-25 22:00:00|1989.01|1987.51|1988.72|1987.22|1989.3|1987.8|1988.72|1987.22|0
1611615600000|2021-01-25 23:00:00|1988.65|1987.15|1988.3|1986.8|1989.36|1987.86|1987.46|1985.96|0
1611619200000|2021-01-26 00:00:00|1988.28|1986.78|1982.41|1980.91|1988.61|1987.11|1981.41|1979.91|0
1611622800000|2021-01-26 01:00:00|1982.55|1981.05|1980.14|1978.64|1983.89|1982.39|1978.6|1977.1|0
1611626400000|2021-01-26 02:00:00|1980.16|1978.66|1977.5|1976|1981.12|1979.62|1977.47|1975.97|0
1611630000000|2021-01-26 03:00:00|1977.49|1975.99|1977.95|1976.45|1978.91|1977.41|1976.73|1975.23|0
1611633600000|2021-01-26 04:00:00|1977.96|1976.46|1975.05|1973.55|1979.1|1977.6|1974.46|1972.96|0
1611637200000|2021-01-26 05:00:00|1975.08|1973.58|1975.42|1973.92|1977.15|1975.65|1975.04|1973.54|0
1611640800000|2021-01-26 06:00:00|1975.41|1973.91|1970.77|1969.27|1975.43|1973.93|1970.12|1968.62|0
1611644400000|2021-01-26 07:00:00|1970.84|1969.34|1979.39|1977.89|1979.88|1978.38|1970.75|1969.25|167
1611648000000|2021-01-26 08:00:00|1979.4|1977.9|1988.18|1987.68|1989.43|1988.93|1974.66|1974.16|15774
1611651600000|2021-01-26 09:00:00|1988.43|1987.93|1992.93|1992.43|1998.43|1997.93|1987.93|1987.43|10325
1611655200000|2021-01-26 10:00:00|1993.05|1992.55|1990.93|1990.43|1993.68|1993.18|1989.68|1989.18|5033
1611658800000|2021-01-26 11:00:00|1990.8|1990.3|1997.18|1996.68|1998.68|1998.18|1988.93|1988.43|5555
1611662400000|2021-01-26 12:00:00|1997.05|1996.55|1996.93|1996.43|1999.05|1998.55|1994.43|1993.93|5031
1611666000000|2021-01-26 13:00:00|1997.18|1996.68|1995.7|1995.2|1998.55|1998.05|1993.68|1993.18|6737
1611669600000|2021-01-26 14:00:00|1995.95|1995.45|1992.2|1991.7|1996.7|1996.2|1991.2|1990.7|7086
1611673200000|2021-01-26 15:00:00|1992.07|1991.57|1991.96|1991.46|1994.46|1993.96|1989.71|1989.21|10711
1611676800000|2021-01-26 16:00:00|1992.08|1991.58|1992.84|1991.34|1995.41|1993.96|1990.21|1989.71|11751
1611680400000|2021-01-26 17:00:00|1992.86|1991.36|1995.23|1993.73|1996.78|1995.28|1992.38|1990.88|0
1611684000000|2021-01-26 18:00:00|1995.24|1993.74|1997.16|1995.66|1997.81|1996.31|1994.75|1993.25|0
1611687600000|2021-01-26 19:00:00|1997.17|1995.67|1997.43|1995.93|1998.59|1997.09|1995.81|1994.31|0
1611691200000|2021-01-26 20:00:00|1997.42|1995.92|1995.56|1994.06|1998.48|1996.98|1994.17|1992.67|0
1611694800000|2021-01-26 21:00:00|1995.52|1994.02|1997.15|1995.65|2000.35|1998.85|1995.03|1993.53|0
1611698400000|2021-01-26 22:00:00|1997.27|1995.77|1996.63|1995.13|1997.48|1995.98|1996.44|1994.94|0
1611702000000|2021-01-26 23:00:00|1996.71|1995.21|1997.35|1995.85|1999.74|1998.24|1996.19|1994.69|0
1611705600000|2021-01-27 00:00:00|1997.37|1995.87|1995.7|1994.2|1997.79|1996.29|1994.23|1992.73|0
1611709200000|2021-01-27 01:00:00|1995.69|1994.19|1991.81|1990.31|1996.3|1994.8|1990.81|1989.31|0
1611712800000|2021-01-27 02:00:00|1991.8|1990.3|1991.24|1989.74|1992.69|1991.19|1989.3|1987.8|0
1611716400000|2021-01-27 03:00:00|1991.23|1989.73|1992.65|1991.15|1993.18|1991.68|1989.8|1988.3|0
1611720000000|2021-01-27 04:00:00|1992.66|1991.16|1991.19|1989.69|1993.16|1991.66|1990.19|1988.69|0
1611723600000|2021-01-27 05:00:00|1991.18|1989.68|1993.19|1991.69|1993.2|1991.7|1990.64|1989.14|0
1611727200000|2021-01-27 06:00:00|1993.2|1991.7|1994.27|1992.77|1994.62|1993.12|1990.87|1989.37|0
1611730800000|2021-01-27 07:00:00|1994.11|1992.61|1995.62|1994.12|1995.63|1994.13|1992.89|1991.39|68
1611734400000|2021-01-27 08:00:00|1995.49|1993.99|1987.37|1986.87|1997.21|1996.71|1986.12|1985.62|17377
1611738000000|2021-01-27 09:00:00|1987.24|1986.74|1992.37|1991.87|1995.37|1994.87|1984.37|1983.87|10252
1611741600000|2021-01-27 10:00:00|1992.24|1991.74|1984.37|1983.87|1992.62|1992.12|1982.62|1982.12|5879
1611745200000|2021-01-27 11:00:00|1984.24|1983.74|1975.49|1974.99|1984.37|1983.87|1971.87|1971.37|9095
1611748800000|2021-01-27 12:00:00|1975.62|1975.12|1963.73|1963.23|1976.74|1976.24|1963.61|1963.11|9030
1611752400000|2021-01-27 13:00:00|1963.86|1963.36|1969.61|1969.11|1972.36|1971.86|1963.23|1962.73|7968
1611756000000|2021-01-27 14:00:00|1969.73|1969.23|1965.11|1964.61|1970.11|1969.61|1958.36|1957.86|17183
1611759600000|2021-01-27 15:00:00|1964.86|1964.36|1978.45|1977.95|1979.95|1979.45|1964.11|1963.61|18091
1611763200000|2021-01-27 16:00:00|1978.32|1977.82|1980.11|1978.61|1993.77|1992.37|1974.57|1974.07|9842
1611766800000|2021-01-27 17:00:00|1980.1|1978.6|1987.33|1985.83|1988.02|1986.52|1978.65|1977.15|860
1611770400000|2021-01-27 18:00:00|1987.35|1985.85|1982.96|1981.46|1988.38|1986.88|1982.37|1980.87|0
1611774000000|2021-01-27 19:00:00|1982.94|1981.44|1973.43|1971.93|1985.17|1983.67|1971.65|1970.15|0
1611777600000|2021-01-27 20:00:00|1973.42|1971.92|1969.82|1968.32|1977.24|1975.74|1966.24|1964.74|0
1611781200000|2021-01-27 21:00:00|1969.8|1968.3|1964.81|1963.31|1973.59|1972.09|1954.36|1952.86|0
1611784800000|2021-01-27 22:00:00|1964.77|1963.27|1966.62|1965.12|1966.99|1965.49|1963.86|1962.36|0
1611788400000|2021-01-27 23:00:00|1966.65|1965.15|1957.63|1956.13|1968.23|1966.73|1955.49|1953.99|0
1611792000000|2021-01-28 00:00:00|1957.64|1956.14|1969.65|1968.15|1970.24|1968.74|1957.64|1956.14|0
1611795600000|2021-01-28 01:00:00|1969.63|1968.13|1977.95|1976.45|1979.51|1978.01|1969.13|1967.63|0
1611799200000|2021-01-28 02:00:00|1977.96|1976.46|1974.68|1973.18|1979.42|1977.92|1971.13|1969.63|0
1611802800000|2021-01-28 03:00:00|1974.69|1973.19|1973.43|1971.93|1976.22|1974.72|1970.43|1968.93|0
1611806400000|2021-01-28 04:00:00|1973.44|1971.94|1971.73|1970.23|1974.96|1973.46|1970.27|1968.77|0
1611810000000|2021-01-28 05:00:00|1971.74|1970.24|1969.17|1967.67|1974.91|1973.41|1968.27|1966.77|0
1611813600000|2021-01-28 06:00:00|1969.15|1967.65|1966.91|1965.41|1969.15|1967.65|1964.79|1963.29|0
1611817200000|2021-01-28 07:00:00|1967.05|1965.55|1964.91|1963.41|1970.02|1968.62|1958.9|1957.4|262
1611820800000|2021-01-28 08:00:00|1964.63|1963.13|1939.77|1939.27|1967.82|1967.32|1938.15|1937.65|24224
1611824400000|2021-01-28 09:00:00|1939.9|1939.4|1942.9|1942.4|1944.4|1943.9|1932.4|1931.9|15846
1611828000000|2021-01-28 10:00:00|1942.65|1942.15|1952.4|1951.9|1955.4|1954.9|1939.65|1939.15|11738
1611831600000|2021-01-28 11:00:00|1952.52|1952.02|1963.65|1963.15|1966.15|1965.65|1951.77|1951.27|8687
1611835200000|2021-01-28 12:00:00|1963.77|1963.27|1964.44|1963.94|1967.65|1967.15|1962.4|1961.9|6331
1611838800000|2021-01-28 13:00:00|1964.56|1964.06|1972.44|1971.94|1973.56|1973.06|1960.44|1959.94|7707
1611842400000|2021-01-28 14:00:00|1972.31|1971.81|1971.94|1971.44|1980.19|1979.69|1970.19|1969.69|13145
1611846000000|2021-01-28 15:00:00|1972.56|1972.06|1975.19|1974.69|1979.94|1979.44|1970.94|1970.44|13085
1611849600000|2021-01-28 16:00:00|1975.44|1974.94|1974.69|1973.19|1978.19|1977.69|1970.64|1969.24|11266
1611853200000|2021-01-28 17:00:00|1974.73|1973.23|1977.43|1975.93|1978.63|1977.13|1974.73|1973.23|0
1611856800000|2021-01-28 18:00:00|1977.44|1975.94|1981.57|1980.07|1981.57|1980.07|1975.79|1974.29|0
1611860400000|2021-01-28 19:00:00|1981.58|1980.08|1978.68|1977.18|1982.06|1980.56|1977.05|1975.55|0
1611864000000|2021-01-28 20:00:00|1978.65|1977.15|1970.53|1969.03|1978.65|1977.15|1969.79|1968.29|0
1611867600000|2021-01-28 21:00:00|1970.44|1968.94|1966.35|1964.85|1974.39|1972.89|1964.96|1963.46|0
1611871200000|2021-01-28 22:00:00|1966.52|1965.02|1965.79|1964.29|1967.16|1965.66|1965.25|1963.75|0
1611874800000|2021-01-28 23:00:00|1965.89|1964.39|1964.96|1963.46|1968.86|1967.36|1962.97|1961.47|0
1611878400000|2021-01-29 00:00:00|1964.97|1963.47|1963.27|1961.77|1967.17|1965.67|1962.43|1960.93|0
1611882000000|2021-01-29 01:00:00|1963.29|1961.79|1959.72|1958.22|1968.78|1967.28|1959.72|1958.22|0
1611885600000|2021-01-29 02:00:00|1959.74|1958.24|1960.57|1959.07|1963.59|1962.09|1957.53|1956.03|0
1611889200000|2021-01-29 03:00:00|1960.58|1959.08|1950.13|1948.63|1961.09|1959.59|1949.83|1948.33|0
1611892800000|2021-01-29 04:00:00|1950.14|1948.64|1950.03|1948.53|1951.7|1950.2|1944.95|1943.45|0
1611896400000|2021-01-29 05:00:00|1950.01|1948.51|1947.85|1946.35|1950.01|1948.51|1944.35|1942.85|0
1611900000000|2021-01-29 06:00:00|1947.87|1946.37|1956.26|1954.76|1956.48|1954.98|1942.73|1941.23|0
1611903600000|2021-01-29 07:00:00|1956.27|1954.77|1957.2|1955.7|1962.76|1961.36|1954.93|1953.43|418
1611907200000|2021-01-29 08:00:00|1957.22|1955.72|1964.92|1964.42|1966.94|1966.44|1948.94|1948.44|24014
1611910800000|2021-01-29 09:00:00|1965.05|1964.55|1965.05|1964.55|1971.8|1971.3|1962.05|1961.55|8178
1611914400000|2021-01-29 10:00:00|1965.17|1964.67|1966.05|1965.55|1967.3|1966.8|1960.55|1960.05|5465
1611918000000|2021-01-29 11:00:00|1965.8|1965.3|1973.8|1973.3|1979.17|1978.67|1965.55|1965.05|10118
1611921600000|2021-01-29 12:00:00|1973.67|1973.17|1964.2|1963.7|1974.05|1973.55|1963.82|1963.32|6788
1611925200000|2021-01-29 13:00:00|1964.45|1963.95|1964.82|1964.32|1967.07|1966.57|1955.2|1954.7|14497
1611928800000|2021-01-29 14:00:00|1964.7|1964.2|1956.45|1955.95|1966.45|1965.95|1951.95|1951.45|14168
1611932400000|2021-01-29 15:00:00|1956.57|1956.07|1961.32|1960.82|1965.19|1964.69|1954.95|1954.45|13675
1611936000000|2021-01-29 16:00:00|1961.07|1960.57|1947.43|1945.93|1961.57|1961.07|1944.89|1943.49|14652
1611939600000|2021-01-29 17:00:00|1947.41|1945.91|1936.9|1935.4|1948.09|1946.59|1934.11|1932.61|400
1611943200000|2021-01-29 18:00:00|1936.85|1935.35|1939.13|1937.63|1943.91|1942.41|1934.61|1933.11|0
1611946800000|2021-01-29 19:00:00|1939.12|1937.62|1941.69|1940.19|1944.38|1942.88|1938.6|1937.1|0
1611950400000|2021-01-29 20:00:00|1941.7|1940.2|1940.43|1938.93|1949.26|1947.76|1939.46|1937.96|0
1611954000000|2021-01-29 21:00:00|1940.63|1939.13|1937.41|1935.91|1945.77|1944.27|1935.96|1934.46|0
1611957600000|2021-01-29 22:00:00|1937.37|1935.87|1937.37|1935.87|1937.37|1935.87|1937.37|1935.87|0
1612134000000|2021-01-31 23:00:00|1933.19|1931.69|1929.66|1928.16|1934.39|1932.89|1921.44|1919.94|0
1612137600000|2021-02-01 00:00:00|1929.64|1928.14|1942.43|1940.93|1942.93|1941.43|1929.35|1927.85|0
1612141200000|2021-02-01 01:00:00|1942.42|1940.92|1945.58|1944.08|1948.69|1947.19|1940.74|1939.24|0
1612144800000|2021-02-01 02:00:00|1945.57|1944.07|1950.39|1948.89|1951.08|1949.58|1945.57|1944.07|0
1612148400000|2021-02-01 03:00:00|1950.37|1948.87|1956.23|1954.73|1957.23|1955.73|1949.46|1947.96|0
1612152000000|2021-02-01 04:00:00|1956.25|1954.75|1956.87|1955.37|1957.28|1955.78|1953.95|1952.45|0
1612155600000|2021-02-01 05:00:00|1956.89|1955.39|1957.41|1955.91|1958.3|1956.8|1955.71|1954.21|0
1612159200000|2021-02-01 06:00:00|1957.27|1955.77|1958.07|1956.57|1960.51|1959.01|1956.21|1954.71|0
1612162800000|2021-02-01 07:00:00|1958.09|1956.59|1963.57|1962.07|1963.79|1962.29|1953.53|1952.03|204
1612166400000|2021-02-01 08:00:00|1963.56|1962.06|1970.79|1970.29|1970.79|1970.29|1954.19|1953.69|18700
1612170000000|2021-02-01 09:00:00|1970.66|1970.16|1967.29|1966.79|1971.79|1971.29|1965.79|1965.29|6336
1612173600000|2021-02-01 10:00:00|1967.04|1966.54|1969.79|1969.29|1972.79|1972.29|1967.04|1966.54|4128
1612177200000|2021-02-01 11:00:00|1969.91|1969.41|1973.54|1973.04|1976.54|1976.04|1968.54|1968.04|3762
1612180800000|2021-02-01 12:00:00|1973.66|1973.16|1976.54|1976.04|1978.79|1978.29|1973.04|1972.54|4267
1612184400000|2021-02-01 13:00:00|1976.79|1976.29|1975.54|1975.04|1977.29|1976.79|1974.04|1973.54|4799
1612188000000|2021-02-01 14:00:00|1975.79|1975.29|1970.82|1970.32|1976.54|1976.04|1967.82|1967.32|9228
1612191600000|2021-02-01 15:00:00|1970.57|1970.07|1974.65|1974.15|1977.9|1977.4|1968.52|1968.02|13082
1612195200000|2021-02-01 16:00:00|1974.52|1974.02|1977.16|1975.66|1980.35|1978.95|1972.9|1972.4|12614
1612198800000|2021-02-01 17:00:00|1977.17|1975.67|1980.71|1979.21|1980.75|1979.25|1977.17|1975.67|0
1612202400000|2021-02-01 18:00:00|1980.72|1979.22|1980.96|1979.46|1981.65|1980.15|1977.98|1976.48|0
1612206000000|2021-02-01 19:00:00|1980.97|1979.47|1982.55|1981.05|1983.86|1982.36|1979.82|1978.32|0
1612209600000|2021-02-01 20:00:00|1982.69|1981.19|1982.97|1981.47|1985.39|1983.89|1981.82|1980.32|0
1612213200000|2021-02-01 21:00:00|1982.87|1981.37|1983.31|1981.81|1983.77|1982.27|1980.15|1978.65|0
1612216800000|2021-02-01 22:00:00|1983.22|1981.72|1983.45|1981.95|1983.66|1982.16|1982.93|1981.43|0
1612220400000|2021-02-01 23:00:00|1983.48|1981.98|1985.96|1984.46|1987.5|1986|1983.4|1981.9|0
1612224000000|2021-02-02 00:00:00|1985.94|1984.44|1983.03|1981.53|1985.96|1984.46|1979.29|1977.79|0
1612227600000|2021-02-02 01:00:00|1983.1|1981.6|1987.88|1986.38|1990.02|1988.52|1983.1|1981.6|0
1612231200000|2021-02-02 02:00:00|1987.89|1986.39|1988.39|1986.89|1990.01|1988.51|1984.91|1983.41|0
1612234800000|2021-02-02 03:00:00|1988.4|1986.9|1987.02|1985.52|1988.43|1986.93|1985.93|1984.43|0
1612238400000|2021-02-02 04:00:00|1987.04|1985.54|1986.4|1984.9|1987.49|1985.99|1985.17|1983.67|0
1612242000000|2021-02-02 05:00:00|1986.39|1984.89|1989.57|1988.07|1989.99|1988.49|1985.86|1984.36|0
1612245600000|2021-02-02 06:00:00|1989.55|1988.05|1989.28|1987.78|1990.05|1988.55|1987.31|1985.81|0
1612249200000|2021-02-02 07:00:00|1989.29|1987.79|1989.69|1988.19|1990.47|1989.07|1986.47|1985.07|212
1612252800000|2021-02-02 08:00:00|1989.67|1988.17|1988.14|1987.64|1992.15|1991.65|1981.02|1980.52|24542
1612256400000|2021-02-02 09:00:00|1988.01|1987.51|1992.14|1991.64|1994.64|1994.14|1988.01|1987.51|9643
1612260000000|2021-02-02 10:00:00|1992.01|1991.51|1992.89|1992.39|1994.39|1993.89|1990.39|1989.89|4771
1612263600000|2021-02-02 11:00:00|1992.64|1992.14|1990.26|1989.76|1993.89|1993.39|1990.26|1989.76|3020
1612267200000|2021-02-02 12:00:00|1990.39|1989.89|1983.73|1983.23|1991.39|1990.89|1983.48|1982.98|7125
1612270800000|2021-02-02 13:00:00|1983.61|1983.11|1984.11|1983.61|1987.11|1986.61|1983.61|1983.11|4827
1612274400000|2021-02-02 14:00:00|1983.98|1983.48|1983.11|1982.61|1984.61|1984.11|1979.86|1979.36|9151
1612278000000|2021-02-02 15:00:00|1983.23|1982.73|1986.9|1986.4|1987.4|1986.9|1982.36|1981.86|9819
1612281600000|2021-02-02 16:00:00|1986.65|1986.15|1991.4|1989.9|1991.47|1990.4|1985.9|1985.4|7449
1612285200000|2021-02-02 17:00:00|1991.41|1989.91|1993.04|1991.54|1993.04|1991.54|1990.12|1988.62|0
1612288800000|2021-02-02 18:00:00|1993.07|1991.57|1990.38|1988.88|1993.15|1991.65|1989.78|1988.28|0
1612292400000|2021-02-02 19:00:00|1990.36|1988.86|1992.3|1990.8|1992.32|1990.82|1990.28|1988.78|0
1612296000000|2021-02-02 20:00:00|1992.29|1990.79|1993.97|1992.47|1995.8|1994.3|1989.99|1988.49|0
1612299600000|2021-02-02 21:00:00|1993.92|1992.42|1997.57|1996.07|1997.82|1996.32|1991.99|1990.49|0
1612303200000|2021-02-02 22:00:00|1997.45|1995.95|1997.73|1996.23|1998.19|1996.69|1997.45|1995.95|0
1612306800000|2021-02-02 23:00:00|1997.07|1995.57|1997.24|1995.74|1999.4|1997.9|1995.35|1993.85|0
1612310400000|2021-02-03 00:00:00|1997.26|1995.76|1999.17|1997.67|2000.87|1999.37|1994.87|1993.37|0
1612314000000|2021-02-03 01:00:00|1998.86|1997.36|1995.01|1993.51|1999.76|1998.26|1992.23|1990.73|0
1612317600000|2021-02-03 02:00:00|1995.02|1993.52|1994.56|1993.06|1995.81|1994.31|1992.41|1990.91|0
1612321200000|2021-02-03 03:00:00|1994.55|1993.05|1993.87|1992.37|1995.02|1993.52|1992.49|1990.99|0
1612324800000|2021-02-03 04:00:00|1993.73|1992.23|1994.97|1993.47|1995.93|1994.43|1993.4|1991.9|0
1612328400000|2021-02-03 05:00:00|1994.96|1993.46|1996.67|1995.17|1997.55|1996.05|1994.51|1993.01|0
1612332000000|2021-02-03 06:00:00|1996.66|1995.16|1999.23|1997.73|1999.68|1998.18|1995.24|1993.74|0
1612335600000|2021-02-03 07:00:00|1998.96|1997.46|2005.45|2003.95|2005.55|2004.05|1998.22|1996.72|139
1612339200000|2021-02-03 08:00:00|2005.31|2003.81|1991.81|1991.31|2005.31|2004.77|1989.9|1989.4|17626
1612342800000|2021-02-03 09:00:00|1992.06|1991.56|1995.31|1994.81|1996.06|1995.56|1988.18|1987.68|9618
1612346400000|2021-02-03 10:00:00|1995.56|1995.06|1999.06|1998.56|2001.31|2000.81|1995.31|1994.81|5496
1612350000000|2021-02-03 11:00:00|1998.93|1998.43|2002.93|2002.43|2002.93|2002.43|1997.81|1997.31|3643
1612353600000|2021-02-03 12:00:00|2003.06|2002.56|1998.58|1998.08|2003.06|2002.56|1997.21|1996.71|5229
1612357200000|2021-02-03 13:00:00|1998.46|1997.96|1999.46|1998.96|2000.96|2000.46|1996.08|1995.58|5707
1612360800000|2021-02-03 14:00:00|1999.71|1999.21|1995.96|1995.46|2000.21|1999.71|1993.71|1993.21|7363
1612364400000|2021-02-03 15:00:00|1996.21|1995.71|1998.44|1997.94|1999.44|1998.94|1992.94|1992.44|7143
1612368000000|2021-02-03 16:00:00|1998.31|1997.81|2000.56|1999.06|2000.64|1999.24|1996.56|1995.53|5276
1612371600000|2021-02-03 17:00:00|2000.57|1999.07|2000.02|1998.52|2000.97|1999.47|1997.42|1995.92|0
1612375200000|2021-02-03 18:00:00|2000.03|1998.53|2002.9|2001.4|2002.92|2001.42|1999.22|1997.72|0
1612378800000|2021-02-03 19:00:00|2002.91|2001.41|2002.13|2000.63|2003.74|2002.24|2002.13|2000.63|0
1612382400000|2021-02-03 20:00:00|2002.12|2000.62|2001.29|1999.79|2003.06|2001.56|2000.35|1998.85|0
1612386000000|2021-02-03 21:00:00|2001.08|1999.58|2004.94|2003.44|2005.41|2003.91|2000.84|1999.34|0
1612389600000|2021-02-03 22:00:00|2004.82|2003.32|2005.1|2003.6|2005.13|2003.63|2004.39|2002.89|0
1612393200000|2021-02-03 23:00:00|2005.15|2003.65|2004.94|2003.44|2006.11|2004.61|2003.44|2001.94|0
1612396800000|2021-02-04 00:00:00|2004.95|2003.45|1997.91|1996.41|2004.99|2003.49|1997.91|1996.41|0
1612400400000|2021-02-04 01:00:00|1997.92|1996.42|1999.95|1998.45|2000.24|1998.74|1997.53|1996.03|0
1612404000000|2021-02-04 02:00:00|1999.89|1998.39|2001.69|2000.19|2002.67|2001.17|1999.73|1998.23|0
1612407600000|2021-02-04 03:00:00|2001.7|2000.2|1995.38|1993.88|2001.96|2000.46|1994.37|1992.87|0
1612411200000|2021-02-04 04:00:00|1995.36|1993.86|1995.97|1994.47|1996.93|1995.43|1994.8|1993.3|0
1612414800000|2021-02-04 05:00:00|1995.94|1994.44|1995.72|1994.22|1996.21|1994.71|1993.25|1991.75|0
1612418400000|2021-02-04 06:00:00|1995.7|1994.2|1999.5|1998|2000.6|1999.1|1994.21|1992.71|0
1612422000000|2021-02-04 07:00:00|1999.64|1998.14|2002.32|2000.82|2003.39|2001.99|1995.34|1993.84|147
1612425600000|2021-02-04 08:00:00|2002.18|2000.68|2001.96|2001.46|2005.44|2004.94|1996.69|1996.19|13033
1612429200000|2021-02-04 09:00:00|2001.71|2001.21|2000.96|2000.46|2003.96|2003.46|1999.21|1998.71|5917
1612432800000|2021-02-04 10:00:00|2000.83|2000.33|2001.71|2001.21|2004.21|2003.71|1999.96|1999.46|8076
1612436400000|2021-02-04 11:00:00|2001.83|2001.33|1998.71|1998.21|2004.08|2003.58|1998.46|1997.96|3475
1612440000000|2021-02-04 12:00:00|1998.96|1998.46|1997.22|1996.72|2001.08|2000.58|1996.09|1995.59|4663
1612443600000|2021-02-04 13:00:00|1997.09|1996.59|1999.97|1999.47|2001.22|2000.72|1996.97|1996.47|4362
1612447200000|2021-02-04 14:00:00|2000.09|1999.59|2002.72|2002.22|2003.22|2002.72|1997.72|1997.22|7285
1612450800000|2021-02-04 15:00:00|2002.84|2002.34|2004.04|2003.54|2007.41|2006.91|2001.41|2000.91|11315
1612454400000|2021-02-04 16:00:00|2003.91|2003.41|2007.52|2006.02|2008.36|2007.29|2003.41|2002.91|7705
1612458000000|2021-02-04 17:00:00|2007.54|2006.04|2007.45|2005.95|2009.07|2007.57|2007.08|2005.58|0
1612461600000|2021-02-04 18:00:00|2007.59|2006.09|2008.99|2007.49|2009.93|2008.43|2007.42|2005.92|0
1612465200000|2021-02-04 19:00:00|2009|2007.5|2009.25|2007.75|2010.32|2008.82|2009|2007.5|0
1612468800000|2021-02-04 20:00:00|2009.24|2007.74|2011.52|2010.02|2011.75|2010.25|2007.35|2005.85|0
1612472400000|2021-02-04 21:00:00|2011.11|2009.61|2011.28|2009.78|2012.89|2011.39|2010.46|2008.96|0
1612476000000|2021-02-04 22:00:00|2011.32|2009.82|2010.51|2009.01|2011.53|2010.03|2010.32|2008.82|0
1612479600000|2021-02-04 23:00:00|2010.41|2008.91|2011|2009.5|2011.7|2010.2|2009.64|2008.14|0
1612483200000|2021-02-05 00:00:00|2010.98|2009.48|2008.04|2006.54|2012.01|2010.51|2007.08|2005.58|0
1612486800000|2021-02-05 01:00:00|2008.03|2006.53|2011.55|2010.05|2011.55|2010.05|2006.93|2005.43|0
1612490400000|2021-02-05 02:00:00|2011.56|2010.06|2011.83|2010.33|2013.34|2011.84|2011.3|2009.8|0
1612494000000|2021-02-05 03:00:00|2011.84|2010.34|2011.74|2010.24|2012.35|2010.85|2010.68|2009.18|0
1612497600000|2021-02-05 04:00:00|2011.73|2010.23|2014.12|2012.62|2014.65|2013.15|2011.28|2009.78|0
1612501200000|2021-02-05 05:00:00|2014.11|2012.61|2015.82|2014.32|2015.83|2014.33|2013.19|2011.69|0
1612504800000|2021-02-05 06:00:00|2015.81|2014.31|2015.38|2013.88|2017.48|2015.98|2014.93|2013.43|0
1612508400000|2021-02-05 07:00:00|2015.37|2013.87|2014.21|2012.71|2015.37|2013.87|2009.74|2008.34|131
1612512000000|2021-02-05 08:00:00|2014.22|2012.72|2004.14|2003.64|2014.22|2012.72|1999.54|1999.04|12820
1612515600000|2021-02-05 09:00:00|2004.01|2003.51|2001.64|2001.14|2004.14|2003.64|1998.14|1997.64|7524
1612519200000|2021-02-05 10:00:00|2001.76|2001.26|2003.14|2002.64|2004.64|2004.14|2000.76|2000.26|3437
1612522800000|2021-02-05 11:00:00|2003.26|2002.76|2001.89|2001.39|2004.64|2004.14|2000.64|2000.14|3198
1612526400000|2021-02-05 12:00:00|2001.76|2001.26|2000.63|2000.13|2002.89|2002.39|2000.26|1999.76|3109
1612530000000|2021-02-05 13:00:00|2000.5|2000|1996.38|1995.88|2000.88|2000.38|1995.38|1994.88|5409
1612533600000|2021-02-05 14:00:00|1996.25|1995.75|1990.88|1990.38|1997.13|1996.63|1990.63|1990.13|7233
1612537200000|2021-02-05 15:00:00|1990.75|1990.25|1992.28|1991.78|1993.03|1992.53|1986.03|1985.53|11585
1612540800000|2021-02-05 16:00:00|1992.53|1992.03|1987.4|1985.9|1992.78|1992.28|1987.23|1985.83|4254
1612544400000|2021-02-05 17:00:00|1987.41|1985.91|1990.46|1988.96|1991.29|1989.79|1986.89|1985.39|0
1612548000000|2021-02-05 18:00:00|1990.45|1988.95|1988.29|1986.79|1990.93|1989.43|1988.28|1986.78|0
1612551600000|2021-02-05 19:00:00|1988.28|1986.78|1989.14|1987.64|1990.73|1989.23|1987.78|1986.28|0
1612555200000|2021-02-05 20:00:00|1989.15|1987.65|1991.17|1989.67|1992.96|1991.46|1987.97|1986.47|0
1612558800000|2021-02-05 21:00:00|1991.1|1989.6|1992.75|1991.25|1993.16|1991.66|1990.49|1988.99|0
1612562400000|2021-02-05 22:00:00|1992.4|1990.9|1992.4|1990.9|1992.4|1990.9|1992.4|1990.9|0
1612738800000|2021-02-07 23:00:00|1996.19|1994.69|1994.77|1993.27|1996.86|1995.36|1993.78|1992.28|0
1612742400000|2021-02-08 00:00:00|1994.76|1993.26|2000.55|1999.05|2002.65|2001.15|1993.12|1991.62|0
1612746000000|2021-02-08 01:00:00|2000.48|1998.98|2004.03|2002.53|2004.98|2003.48|1999.6|1998.1|0
1612749600000|2021-02-08 02:00:00|2004.02|2002.52|2005.4|2003.9|2005.42|2003.92|2002.85|2001.35|0
1612753200000|2021-02-08 03:00:00|2005.33|2003.83|2003.5|2002|2005.43|2003.93|2003.03|2001.53|0
1612756800000|2021-02-08 04:00:00|2003.49|2001.99|2001.61|2000.11|2003.51|2002.01|2001.13|1999.63|0
1612760400000|2021-02-08 05:00:00|2001.59|2000.09|2002.03|2000.53|2002.58|2001.08|2000.23|1998.73|0
1612764000000|2021-02-08 06:00:00|2002.04|2000.54|2002.35|2000.85|2003.75|2002.25|2001.57|2000.07|0
1612767600000|2021-02-08 07:00:00|2002.21|2000.71|2000.13|1998.63|2002.45|2000.95|1996.73|1995.33|141
1612771200000|2021-02-08 08:00:00|2000.11|1998.61|2002.91|2002.41|2006.53|2006.03|1997.03|1996.53|12739
1612774800000|2021-02-08 09:00:00|2003.03|2002.53|2004.41|2003.91|2006.03|2005.53|2001.66|2001.16|4712
1612778400000|2021-02-08 10:00:00|2004.53|2004.03|2001.66|2001.16|2004.66|2004.16|2000.91|2000.41|3752
1612782000000|2021-02-08 11:00:00|2001.91|2001.41|2003.91|2003.41|2004.91|2004.41|2000.91|2000.41|2945
1612785600000|2021-02-08 12:00:00|2004.03|2003.53|2005.63|2005.13|2005.63|2005.13|2001.78|2001.28|2284
1612789200000|2021-02-08 13:00:00|2005.5|2005|2005.63|2005.13|2007.38|2006.88|2004.13|2003.63|4029
1612792800000|2021-02-08 14:00:00|2005.75|2005.25|2006|2005.5|2006.38|2005.88|2004.38|2003.88|3983
1612796400000|2021-02-08 15:00:00|2005.88|2005.38|2004.19|2003.69|2006.56|2006.06|2000.69|2000.19|8611
1612800000000|2021-02-08 16:00:00|2004.44|2003.94|2001.19|1999.69|2004.44|2003.94|2000.14|1998.74|4983
1612803600000|2021-02-08 17:00:00|2001.2|1999.7|2002.29|2000.79|2003.76|2002.26|2001.2|1999.7|0
1612807200000|2021-02-08 18:00:00|2002.27|2000.77|2001.79|2000.29|2003.24|2001.74|2000.77|1999.27|0
1612810800000|2021-02-08 19:00:00|2001.8|2000.3|2003.45|2001.95|2003.45|2001.95|2001.78|2000.28|0
1612814400000|2021-02-08 20:00:00|2003.43|2001.93|2006.46|2004.96|2006.53|2005.03|2003.03|2001.53|0
1612818000000|2021-02-08 21:00:00|2006.44|2004.94|2006.9|2005.4|2007.21|2005.71|2005.41|2003.91|0
1612821600000|2021-02-08 22:00:00|2006.88|2005.38|2005.59|2004.09|2006.88|2005.38|2004.28|2002.78|0
1612825200000|2021-02-08 23:00:00|2005.61|2004.11|2005.85|2004.35|2006.73|2005.23|2004.47|2002.97|0
1612828800000|2021-02-09 00:00:00|2005.84|2004.34|2006.02|2004.52|2007.46|2005.96|2002.23|2000.73|0
1612832400000|2021-02-09 01:00:00|2006.01|2004.51|2005.66|2004.16|2006.61|2005.11|2003.1|2001.6|0
1612836000000|2021-02-09 02:00:00|2005.67|2004.17|2004.52|2003.02|2005.91|2004.41|2004.25|2002.75|0
1612839600000|2021-02-09 03:00:00|2004.59|2003.09|2004.19|2002.69|2005.23|2003.73|2003.24|2001.74|0
1612843200000|2021-02-09 04:00:00|2004.12|2002.62|2004.45|2002.95|2005.39|2003.89|2003.25|2001.75|0
1612846800000|2021-02-09 05:00:00|2004.46|2002.96|2006.28|2004.78|2006.78|2005.28|2003.97|2002.47|0
1612850400000|2021-02-09 06:00:00|2006.27|2004.77|2003.82|2002.32|2006.55|2005.05|2003.38|2001.88|0
1612854000000|2021-02-09 07:00:00|2003.81|2002.31|2003.13|2001.63|2003.87|2002.37|1999.76|1998.36|155
1612857600000|2021-02-09 08:00:00|2003.12|2001.62|1999.69|1999.19|2004.94|2004.44|1996.44|1995.94|10544
1612861200000|2021-02-09 09:00:00|1999.56|1999.06|1993.36|1992.86|2001.11|2000.61|1993.11|1992.61|6713
1612864800000|2021-02-09 10:00:00|1993.61|1993.11|1994.98|1994.48|1995.48|1994.98|1992.11|1991.61|3795
1612868400000|2021-02-09 11:00:00|1994.86|1994.36|1996.11|1995.61|1996.36|1995.86|1992.11|1991.61|3520
1612872000000|2021-02-09 12:00:00|1995.98|1995.48|1996.26|1995.76|1996.86|1996.36|1994.86|1994.36|2521
1612875600000|2021-02-09 13:00:00|1996.51|1996.01|1999.01|1998.51|1999.76|1999.26|1995.38|1994.88|4552
1612879200000|2021-02-09 14:00:00|1999.26|1998.76|1995.26|1994.76|1999.51|1999.01|1992.76|1992.26|5809
1612882800000|2021-02-09 15:00:00|1995.51|1995.01|1998.03|1997.53|1999.15|1998.65|1993.76|1993.26|9055
1612886400000|2021-02-09 16:00:00|1998.15|1997.65|2001.4|1999.9|2002.23|2000.83|1995.03|1994.53|7911
1612890000000|2021-02-09 17:00:00|2001.39|1999.89|2002.42|2000.92|2003.21|2001.71|2000.96|1999.46|500
1612893600000|2021-02-09 18:00:00|2002.43|2000.93|2001.72|2000.22|2002.89|2001.39|2000.74|1999.24|0
1612897200000|2021-02-09 19:00:00|2001.73|2000.23|2002.84|2001.34|2003.33|2001.83|2001.73|2000.23|0
1612900800000|2021-02-09 20:00:00|2002.82|2001.32|2001.89|2000.39|2003.73|2002.23|1999.96|1998.46|0
1612904400000|2021-02-09 21:00:00|2001.92|2000.42|2004.35|2002.85|2004.41|2002.91|2001.92|2000.42|0
1612908000000|2021-02-09 22:00:00|2004.33|2002.83|2004.41|2002.91|2004.49|2002.99|2004.13|2002.63|0
1612911600000|2021-02-09 23:00:00|2004.52|2003.02|2003.51|2002.01|2004.86|2003.36|2003.37|2001.87|0
1612915200000|2021-02-10 00:00:00|2003.52|2002.02|2004.28|2002.78|2004.72|2003.22|2001.55|2000.05|0
1612918800000|2021-02-10 01:00:00|2004.29|2002.79|2008.25|2006.75|2008.28|2006.78|2002.9|2001.4|0
1612922400000|2021-02-10 02:00:00|2008.26|2006.76|2008.38|2006.88|2009.24|2007.74|2007.81|2006.31|0
1612926000000|2021-02-10 03:00:00|2008.39|2006.89|2007.93|2006.43|2008.97|2007.47|2007.46|2005.96|0
1612929600000|2021-02-10 04:00:00|2007.91|2006.41|2007.26|2005.76|2007.94|2006.44|2006.53|2005.03|0
1612933200000|2021-02-10 05:00:00|2007.33|2005.83|2007.47|2005.97|2007.97|2006.47|2007.01|2005.51|0
1612936800000|2021-02-10 06:00:00|2007.53|2006.03|2005.95|2004.45|2008|2006.5|2005.09|2003.59|0
1612940400000|2021-02-10 07:00:00|2006.16|2004.66|2005.87|2004.37|2007.6|2006.2|2003.67|2002.17|87
1612944000000|2021-02-10 08:00:00|2005.85|2004.35|1998.58|1998.08|2005.85|2004.53|1991.15|1990.65|16493
1612947600000|2021-02-10 09:00:00|1998.7|1998.2|2004.33|2003.83|2006.58|2006.08|1998.58|1998.08|7606
1612951200000|2021-02-10 10:00:00|2004.2|2003.7|2004.83|2004.33|2005.33|2004.83|2001.33|2000.83|4462
1612954800000|2021-02-10 11:00:00|2004.95|2004.45|2008.33|2007.83|2008.33|2007.83|2004.83|2004.33|4693
1612958400000|2021-02-10 12:00:00|2008.58|2008.08|2006.55|2006.05|2010.08|2009.58|2005.58|2005.08|6812
1612962000000|2021-02-10 13:00:00|2006.67|2006.17|2006.3|2005.8|2009.3|2008.8|2004.3|2003.8|5477
1612965600000|2021-02-10 14:00:00|2006.05|2005.55|2005.55|2005.05|2006.8|2006.3|2003.8|2003.3|7508
1612969200000|2021-02-10 15:00:00|2005.67|2005.17|2000.71|2000.21|2007.8|2007.3|1984.96|1984.46|18795
1612972800000|2021-02-10 16:00:00|2000.83|2000.33|2000.44|1998.94|2002.78|2002.08|1995.53|1994.13|8639
1612976400000|2021-02-10 17:00:00|2000.46|1998.96|2000.28|1998.78|2000.86|1999.36|1997.16|1995.66|0
1612980000000|2021-02-10 18:00:00|2000.27|1998.77|1999.73|1998.23|2001.79|2000.29|1999.17|1997.67|0
1612983600000|2021-02-10 19:00:00|1999.74|1998.24|2004.85|2003.35|2005.08|2003.58|1998.29|1996.79|0
1612987200000|2021-02-10 20:00:00|2004.87|2003.37|2000.75|1999.25|2005.94|2004.44|1999.63|1998.13|0
1612990800000|2021-02-10 21:00:00|2000.73|1999.23|2002.48|2000.98|2003.2|2001.7|2000.73|1999.23|0
1612994400000|2021-02-10 22:00:00|2002.35|2000.85|2002.37|2000.87|2002.6|2001.1|2002.2|2000.7|0
1612998000000|2021-02-10 23:00:00|2002.31|2000.81|2001.67|2000.17|2002.69|2001.19|2000.9|1999.4|0
1613001600000|2021-02-11 00:00:00|2001.62|2000.12|1998.17|1996.67|2001.9|2000.4|1997.88|1996.38|0
1613005200000|2021-02-11 01:00:00|1998.1|1996.6|1998.99|1997.49|2000.23|1998.73|1997.92|1996.42|0
1613008800000|2021-02-11 02:00:00|1998.98|1997.48|2001.7|2000.2|2002.2|2000.7|1998.53|1997.03|0
1613012400000|2021-02-11 03:00:00|2001.71|2000.21|2002.11|2000.61|2002.2|2000.7|2000.91|1999.41|0
1613016000000|2021-02-11 04:00:00|2002.12|2000.62|2001.82|2000.32|2003.2|2001.7|2001.57|2000.07|0
1613019600000|2021-02-11 05:00:00|2001.83|2000.33|2001.7|2000.2|2002.31|2000.81|2000.75|1999.25|0
1613023200000|2021-02-11 06:00:00|2001.69|2000.19|2003.63|2002.13|2004.09|2002.59|2001.69|2000.19|0
1613026800000|2021-02-11 07:00:00|2003.66|2002.16|2003.61|2002.11|2005.11|2003.61|2001.41|2000.01|75
1613030400000|2021-02-11 08:00:00|2003.62|2002.12|2003.28|2002.78|2007.28|2006.78|1996.71|1996.21|12938
1613034000000|2021-02-11 09:00:00|2003.15|2002.65|2003.03|2002.53|2004.78|2004.28|1999.78|1999.28|5104
1613037600000|2021-02-11 10:00:00|2002.9|2002.4|2003.53|2003.03|2004.53|2004.03|2000.9|2000.4|3021
1613041200000|2021-02-11 11:00:00|2003.65|2003.15|2004.28|2003.78|2005.53|2005.03|2002.28|2001.78|2294
1613044800000|2021-02-11 12:00:00|2004.4|2003.9|2005.06|2004.56|2005.06|2004.56|2003.18|2002.68|1926
1613048400000|2021-02-11 13:00:00|2005.18|2004.68|2004.31|2003.81|2007.81|2007.31|2003.81|2003.31|7244
1613052000000|2021-02-11 14:00:00|2004.43|2003.93|2006.81|2006.31|2008.06|2007.56|2004.31|2003.81|9100
1613055600000|2021-02-11 15:00:00|2006.68|2006.18|2006.77|2006.27|2008.64|2008.14|2004.27|2003.77|6327
1613059200000|2021-02-11 16:00:00|2006.89|2006.39|2008.81|2007.31|2011.22|2009.82|2006.02|2005.52|6678
1613062800000|2021-02-11 17:00:00|2008.79|2007.29|2004.64|2003.14|2009.79|2008.29|2001.87|2000.37|0
1613066400000|2021-02-11 18:00:00|2004.63|2003.13|2006.69|2005.19|2007.65|2006.15|2003.55|2002.05|0
1613070000000|2021-02-11 19:00:00|2006.68|2005.18|2007.55|2006.05|2008.04|2006.54|2004.24|2002.74|0
1613073600000|2021-02-11 20:00:00|2007.54|2006.04|2010.51|2009.01|2010.87|2009.37|2007.47|2005.97|0
1613077200000|2021-02-11 21:00:00|2009.57|2008.07|2007.72|2006.22|2009.75|2008.25|2007.35|2005.85|0
1613080800000|2021-02-11 22:00:00|2007.8|2006.3|2007.48|2005.98|2008.08|2006.58|2007.19|2005.69|0
1613084400000|2021-02-11 23:00:00|2007.5|2006|2009.95|2008.45|2009.95|2008.45|2006.69|2005.19|0
1613088000000|2021-02-12 00:00:00|2009.99|2008.49|2008.39|2006.89|2011.9|2010.4|2007.83|2006.33|0
1613091600000|2021-02-12 01:00:00|2008.4|2006.9|2008.79|2007.29|2008.87|2007.37|2007.77|2006.27|0
1613095200000|2021-02-12 02:00:00|2008.81|2007.31|2006.32|2004.82|2009.28|2007.78|2006.26|2004.76|0
1613098800000|2021-02-12 03:00:00|2006.3|2004.8|2007.38|2005.88|2007.89|2006.39|2005.82|2004.32|0
1613102400000|2021-02-12 04:00:00|2007.39|2005.89|2007.32|2005.82|2008.36|2006.86|2006.85|2005.35|0
1613106000000|2021-02-12 05:00:00|2007.29|2005.79|2008.81|2007.31|2009.25|2007.75|2007.07|2005.57|0
1613109600000|2021-02-12 06:00:00|2008.82|2007.32|2006.95|2005.45|2008.82|2007.32|2006.36|2004.86|0
1613113200000|2021-02-12 07:00:00|2006.94|2005.44|2007.45|2005.95|2008.22|2006.82|2004.61|2003.11|65
1613116800000|2021-02-12 08:00:00|2007.59|2006.09|2009.57|2009.07|2014.89|2014.39|2005.52|2005.02|17245
1613120400000|2021-02-12 09:00:00|2009.44|2008.94|2012.82|2012.32|2016.69|2016.19|2009.44|2008.94|9873
1613124000000|2021-02-12 10:00:00|2012.94|2012.44|2015.07|2014.57|2015.07|2014.57|2011.57|2011.07|4957
1613127600000|2021-02-12 11:00:00|2014.94|2014.44|2016.32|2015.82|2016.32|2015.82|2013.07|2012.57|3921
1613131200000|2021-02-12 12:00:00|2016.44|2015.94|2014.93|2014.43|2017.19|2016.69|2013.55|2013.05|3887
1613134800000|2021-02-12 13:00:00|2015.18|2014.68|2017.3|2016.8|2018.8|2018.3|2015.18|2014.68|5140
1613138400000|2021-02-12 14:00:00|2017.43|2016.93|2020.93|2020.43|2022.93|2022.43|2016.18|2015.68|9479
1613142000000|2021-02-12 15:00:00|2020.55|2020.05|2024.49|2023.99|2026.11|2025.61|2017.49|2016.99|10472
1613145600000|2021-02-12 16:00:00|2024.74|2024.24|2026.5|2025|2026.94|2025.54|2022.74|2022.24|7124
1613149200000|2021-02-12 17:00:00|2026.51|2025.01|2025.53|2024.03|2027.56|2026.06|2024.51|2023.01|0
1613152800000|2021-02-12 18:00:00|2025.52|2024.02|2024.51|2023.01|2025.61|2024.11|2022.96|2021.46|0
1613156400000|2021-02-12 19:00:00|2024.5|2023|2025.43|2023.93|2025.92|2024.42|2023|2021.5|0
1613160000000|2021-02-12 20:00:00|2025.45|2023.95|2030.91|2029.41|2030.96|2029.46|2025.39|2023.89|0
1613163600000|2021-02-12 21:00:00|2031.08|2029.58|2030.62|2029.12|2032.33|2030.83|2030.36|2028.86|0
1613167200000|2021-02-12 22:00:00|2030.56|2029.06|2030.56|2029.06|2030.56|2029.06|2030.56|2029.06|0
1613343600000|2021-02-14 23:00:00|2031.92|2030.42|2030.97|2029.47|2032.76|2031.26|2030.68|2029.18|0
1613347200000|2021-02-15 00:00:00|2030.98|2029.48|2033.1|2031.6|2038.19|2036.69|2030.77|2029.27|0
1613350800000|2021-02-15 01:00:00|2033.24|2031.74|2033.8|2032.3|2034.95|2033.45|2032.57|2031.07|0
1613354400000|2021-02-15 02:00:00|2033.73|2032.23|2033.93|2032.43|2035.39|2033.89|2033.57|2032.07|0
1613358000000|2021-02-15 03:00:00|2033.94|2032.44|2035.39|2033.89|2035.4|2033.9|2032.99|2031.49|0
1613361600000|2021-02-15 04:00:00|2035.4|2033.9|2035.94|2034.44|2036.46|2034.96|2035.39|2033.89|0
1613365200000|2021-02-15 05:00:00|2035.92|2034.42|2036.34|2034.84|2036.91|2035.41|2035.52|2034.02|0
1613368800000|2021-02-15 06:00:00|2036.35|2034.85|2038.43|2036.93|2040.82|2039.32|2036.34|2034.84|0
1613372400000|2021-02-15 07:00:00|2038.44|2036.94|2036.9|2035.4|2039.03|2037.53|2033.19|2031.79|136
1613376000000|2021-02-15 08:00:00|2036.89|2035.39|2035.73|2035.23|2037.24|2036.74|2028.99|2028.49|22124
1613379600000|2021-02-15 09:00:00|2035.98|2035.48|2034.48|2033.98|2036.73|2036.23|2031.48|2030.98|10625
1613383200000|2021-02-15 10:00:00|2034.6|2034.1|2034.6|2034.1|2035.73|2035.23|2031.6|2031.1|13732
1613386800000|2021-02-15 11:00:00|2034.48|2033.98|2036.98|2036.48|2037.23|2036.73|2033.73|2033.23|5397
1613390400000|2021-02-15 12:00:00|2036.85|2036.35|2037.16|2036.66|2037.98|2037.48|2034.98|2034.48|12774
1613394000000|2021-02-15 13:00:00|2037.28|2036.78|2038.66|2038.16|2039.28|2038.78|2036.91|2036.41|6826
1613397600000|2021-02-15 14:00:00|2038.53|2038.03|2037.91|2037.41|2039.41|2038.91|2036.66|2036.16|9796
1613401200000|2021-02-15 15:00:00|2038.16|2037.66|2041.57|2041.07|2042.07|2041.57|2037.91|2037.41|10878
1613404800000|2021-02-15 16:00:00|2041.69|2041.19|2037.57|2036.07|2041.82|2041.32|2035.64|2034.24|8555
1613408400000|2021-02-15 17:00:00|2037.43|2035.93|2037.19|2035.69|2037.63|2036.13|2035.71|2034.21|0
1613412000000|2021-02-15 18:00:00|2037.18|2035.68|2036.36|2034.86|2037.64|2036.14|2036.36|2034.86|0
1613415600000|2021-02-15 19:00:00|2036.5|2035|2036.42|2034.92|2037.31|2035.81|2036.2|2034.7|0
1613419200000|2021-02-15 20:00:00|2036.29|2034.79|2036.34|2034.84|2037.22|2035.72|2035.57|2034.07|0
1613422800000|2021-02-15 21:00:00|2036.32|2034.82|2036.99|2035.49|2036.99|2035.49|2036.32|2034.82|0
1613426400000|2021-02-15 22:00:00|2037.01|2035.51|2037.02|2035.52|2037.02|2035.52|2037.01|2035.51|0
1613430000000|2021-02-15 23:00:00|2037.05|2035.55|2035.96|2034.46|2037.91|2036.41|2035.96|2034.46|0
1613433600000|2021-02-16 00:00:00|2035.97|2034.47|2037.45|2035.95|2039.91|2038.41|2035.96|2034.46|0
1613437200000|2021-02-16 01:00:00|2037.43|2035.93|2038.94|2037.44|2040.84|2039.34|2037.43|2035.93|0
1613440800000|2021-02-16 02:00:00|2038.95|2037.45|2039.86|2038.36|2040.38|2038.88|2038.01|2036.51|0
1613444400000|2021-02-16 03:00:00|2039.64|2038.14|2041.53|2040.03|2041.96|2040.46|2038.45|2036.95|0
1613448000000|2021-02-16 04:00:00|2041.52|2040.02|2041.77|2040.27|2042.03|2040.53|2040.81|2039.31|0
1613451600000|2021-02-16 05:00:00|2041.76|2040.26|2038.06|2036.56|2042.23|2040.73|2035.74|2034.24|0
1613455200000|2021-02-16 06:00:00|2038.05|2036.55|2039.82|2038.32|2040.81|2039.31|2037.82|2036.32|0
1613458800000|2021-02-16 07:00:00|2039.96|2038.46|2037.44|2035.94|2040.35|2038.85|2036.02|2034.62|450
1613462400000|2021-02-16 08:00:00|2037.37|2035.87|2040.2|2039.7|2040.33|2039.83|2033.32|2032.82|39702
1613466000000|2021-02-16 09:00:00|2040.08|2039.58|2039.33|2038.83|2041.58|2041.08|2035.58|2035.08|26947
1613469600000|2021-02-16 10:00:00|2039.58|2039.08|2041.33|2040.83|2043.2|2042.7|2039.08|2038.58|25178
1613473200000|2021-02-16 11:00:00|2041.58|2041.08|2042.33|2041.83|2042.7|2042.2|2036.33|2035.83|13905
1613476800000|2021-02-16 12:00:00|2042.2|2041.7|2042.2|2041.7|2043.58|2043.08|2040.58|2040.08|16321
1613480400000|2021-02-16 13:00:00|2042.33|2041.83|2038.33|2037.83|2043.83|2043.33|2038.08|2037.58|8936
1613484000000|2021-02-16 14:00:00|2038.45|2037.95|2039.93|2039.43|2041.18|2040.68|2035.08|2034.58|19571
1613487600000|2021-02-16 15:00:00|2040.18|2039.68|2038.03|2037.53|2041.15|2040.65|2035.53|2035.03|28058
1613491200000|2021-02-16 16:00:00|2037.9|2037.4|2037.66|2036.16|2040.48|2039.08|2035.23|2033.83|29361
1613494800000|2021-02-16 17:00:00|2037.65|2036.15|2040.07|2038.57|2040.84|2039.34|2036.12|2034.62|0
1613498400000|2021-02-16 18:00:00|2040.08|2038.58|2038.55|2037.05|2040.7|2039.2|2038.52|2037.02|0
1613502000000|2021-02-16 19:00:00|2038.56|2037.06|2041.03|2039.53|2042.78|2041.28|2038.52|2037.02|0
1613505600000|2021-02-16 20:00:00|2041.02|2039.52|2040.54|2039.04|2041.61|2040.11|2039.73|2038.23|0
1613509200000|2021-02-16 21:00:00|2040.58|2039.08|2041.61|2040.11|2041.91|2040.41|2039.52|2038.02|0
1613512800000|2021-02-16 22:00:00|2041.49|2039.99|2041.4|2039.9|2041.61|2040.11|2041.11|2039.61|0
1613516400000|2021-02-16 23:00:00|2041.38|2039.88|2038.18|2036.68|2042.35|2040.85|2037.65|2036.15|0
1613520000000|2021-02-17 00:00:00|2038.2|2036.7|2035.77|2034.27|2038.57|2037.07|2034.76|2033.26|0
1613523600000|2021-02-17 01:00:00|2035.76|2034.26|2035.72|2034.22|2036.19|2034.69|2033.1|2031.6|0
1613527200000|2021-02-17 02:00:00|2035.73|2034.23|2039.42|2037.92|2039.45|2037.95|2034.73|2033.23|0
1613530800000|2021-02-17 03:00:00|2039.28|2037.78|2040.37|2038.87|2040.44|2038.94|2038.87|2037.37|0
1613534400000|2021-02-17 04:00:00|2040.36|2038.86|2039.5|2038|2040.37|2038.87|2038.62|2037.12|0
1613538000000|2021-02-17 05:00:00|2039.51|2038.01|2039.56|2038.06|2041.12|2039.62|2039.29|2037.79|0
1613541600000|2021-02-17 06:00:00|2039.58|2038.08|2040.64|2039.14|2041.6|2040.1|2038.62|2037.12|0
1613545200000|2021-02-17 07:00:00|2040.71|2039.21|2035.22|2033.72|2041.56|2040.06|2035.22|2033.72|218
1613548800000|2021-02-17 08:00:00|2035.24|2033.74|2033.12|2032.62|2035.69|2034.78|2023.28|2022.78|50001
1613552400000|2021-02-17 09:00:00|2032.87|2032.37|2029.74|2029.24|2033.12|2032.62|2023.49|2022.99|19935
1613556000000|2021-02-17 10:00:00|2029.62|2029.12|2029.37|2028.87|2033.99|2033.49|2028.62|2028.12|20022
1613559600000|2021-02-17 11:00:00|2029.49|2028.99|2032.12|2031.62|2032.24|2031.74|2028.37|2027.87|15253
1613563200000|2021-02-17 12:00:00|2031.99|2031.49|2031.87|2031.37|2032.12|2031.62|2031.12|2030.62|2674
1613566800000|2021-02-17 13:00:00|2031.24|2030.74|2029.99|2029.49|2032.87|2032.37|2029.37|2028.87|10230
1613570400000|2021-02-17 14:00:00|2030.12|2029.62|2023.79|2023.29|2030.62|2030.12|2021.12|2020.62|29254
1613574000000|2021-02-17 15:00:00|2023.54|2023.04|2014.25|2013.75|2026.5|2026|2014|2013.5|24136
1613577600000|2021-02-17 16:00:00|2014.37|2013.87|2018|2016.5|2019.2|2017.8|2012.25|2011.75|16815
1613581200000|2021-02-17 17:00:00|2017.98|2016.48|2019.19|2017.69|2020.25|2018.75|2017.47|2015.97|4000
1613584800000|2021-02-17 18:00:00|2019.2|2017.7|2020.88|2019.38|2022.58|2021.08|2019.16|2017.66|0
1613588400000|2021-02-17 19:00:00|2020.95|2019.45|2023.12|2021.62|2023.19|2021.69|2020.63|2019.13|0
1613592000000|2021-02-17 20:00:00|2023.11|2021.61|2022.84|2021.34|2025.22|2023.72|2022.25|2020.75|0
1613595600000|2021-02-17 21:00:00|2022.43|2020.93|2023.1|2021.6|2023.36|2021.86|2021.77|2020.27|0
1613599200000|2021-02-17 22:00:00|2023.06|2021.56|2023.49|2021.99|2023.57|2022.07|2023.02|2021.52|0
1613602800000|2021-02-17 23:00:00|2023.58|2022.08|2024.54|2023.04|2024.64|2023.14|2021.82|2020.32|0
1613606400000|2021-02-18 00:00:00|2024.56|2023.06|2025.97|2024.47|2026.93|2025.43|2023.62|2022.12|0
1613610000000|2021-02-18 01:00:00|2025.95|2024.45|2023.37|2021.87|2026.44|2024.94|2020.98|2019.48|0
1613613600000|2021-02-18 02:00:00|2023.36|2021.86|2025.93|2024.43|2025.96|2024.46|2021.88|2020.38|0
1613617200000|2021-02-18 03:00:00|2025.95|2024.45|2021.53|2020.03|2026.42|2024.92|2020.05|2018.55|0
1613620800000|2021-02-18 04:00:00|2021.6|2020.1|2019.49|2017.99|2021.7|2020.2|2017.74|2016.24|0
1613624400000|2021-02-18 05:00:00|2019.47|2017.97|2020.19|2018.69|2023|2021.5|2018.98|2017.48|0
1613628000000|2021-02-18 06:00:00|2020.17|2018.67|2018.88|2017.38|2022.24|2020.74|2018.88|2017.38|0
1613631600000|2021-02-18 07:00:00|2018.87|2017.37|2019.15|2017.65|2020.82|2019.42|2015.5|2014|74
1613635200000|2021-02-18 08:00:00|2016.75|2016.25|2023.12|2022.62|2026.75|2026.25|2014.12|2013.62|19213
1613638800000|2021-02-18 09:00:00|2023.25|2022.75|2019.67|2019.17|2023.75|2023.25|2012.92|2012.42|7319
1613642400000|2021-02-18 10:00:00|2019.54|2019.04|2016.79|2016.29|2021.67|2021.17|2016.42|2015.92|6532
1613646000000|2021-02-18 11:00:00|2016.67|2016.17|2017.42|2016.92|2017.42|2016.92|2012.17|2011.67|9174
1613649600000|2021-02-18 12:00:00|2017.54|2017.04|2016.04|2015.54|2019.67|2019.17|2015.17|2014.67|3727
1613653200000|2021-02-18 13:00:00|2015.92|2015.42|2008.92|2008.42|2016.42|2015.92|2008.92|2008.42|6391
1613656800000|2021-02-18 14:00:00|2009.04|2008.54|2015.87|2015.37|2016.54|2016.04|2007.42|2006.92|14927
1613660400000|2021-02-18 15:00:00|2015.99|2015.49|2008.93|2008.43|2016.87|2016.37|2007.68|2007.18|8555
1613664000000|2021-02-18 16:00:00|2009.18|2008.68|2018.45|2016.95|2018.9|2017.5|2008.93|2008.43|7972
1613667600000|2021-02-18 17:00:00|2018.43|2016.93|2018.15|2016.65|2019.15|2017.65|2016.02|2014.52|0
1613671200000|2021-02-18 18:00:00|2018.14|2016.64|2020.6|2019.1|2022.12|2020.62|2017.07|2015.57|0
1613674800000|2021-02-18 19:00:00|2020.62|2019.12|2023.23|2021.73|2023.7|2022.2|2020.59|2019.09|0
1613678400000|2021-02-18 20:00:00|2023.21|2021.71|2020.06|2018.56|2024.53|2023.03|2019.2|2017.7|0
1613682000000|2021-02-18 21:00:00|2020.26|2018.76|2020.23|2018.73|2021.51|2020.01|2019.48|2017.98|0
1613685600000|2021-02-18 22:00:00|2019.98|2018.48|2020.35|2018.85|2020.39|2018.89|2019.98|2018.48|0
1613689200000|2021-02-18 23:00:00|2020.33|2018.83|2018.01|2016.51|2021.42|2019.92|2017.19|2015.69|0
1613692800000|2021-02-19 00:00:00|2017.99|2016.49|2019.71|2018.21|2020.18|2018.68|2016.88|2015.38|0
1613696400000|2021-02-19 01:00:00|2019.78|2018.28|2016.07|2014.57|2021.71|2020.21|2012.68|2011.18|0
1613700000000|2021-02-19 02:00:00|2016.14|2014.64|2011.29|2009.79|2016.31|2014.81|2010.52|2009.02|0
1613703600000|2021-02-19 03:00:00|2011.3|2009.8|2013.02|2011.52|2015.45|2013.95|2011.03|2009.53|0
1613707200000|2021-02-19 04:00:00|2013.03|2011.53|2015.17|2013.67|2016.36|2014.86|2012.98|2011.48|0
1613710800000|2021-02-19 05:00:00|2015.24|2013.74|2019.1|2017.6|2019.58|2018.08|2015.24|2013.74|0
1613714400000|2021-02-19 06:00:00|2019.11|2017.61|2021.07|2019.57|2021.97|2020.47|2018.14|2016.64|0
1613718000000|2021-02-19 07:00:00|2020.93|2019.43|2023.52|2022.02|2025.36|2023.86|2017.54|2016.04|142
1613721600000|2021-02-19 08:00:00|2023.5|2022|2021.49|2020.99|2025.7|2025.2|2017.74|2017.24|19885
1613725200000|2021-02-19 09:00:00|2021.74|2021.24|2022.74|2022.24|2025.24|2024.74|2018.99|2018.49|11109
1613728800000|2021-02-19 10:00:00|2022.61|2022.11|2024.74|2024.24|2025.99|2025.49|2020.49|2019.99|8589
1613732400000|2021-02-19 11:00:00|2024.61|2024.11|2022.74|2022.24|2025.24|2024.74|2021.49|2020.99|5444
1613736000000|2021-02-19 12:00:00|2022.86|2022.36|2027.59|2027.09|2028.34|2027.84|2022.74|2022.24|6221
1613739600000|2021-02-19 13:00:00|2027.71|2027.21|2029.71|2029.21|2030.84|2030.34|2026.09|2025.59|9083
1613743200000|2021-02-19 14:00:00|2029.59|2029.09|2029.34|2028.84|2029.84|2029.34|2025.84|2025.34|9804
1613746800000|2021-02-19 15:00:00|2029.09|2028.59|2031.65|2031.15|2033.02|2032.52|2027.09|2026.59|10466
1613750400000|2021-02-19 16:00:00|2031.52|2031.02|2036.4|2034.9|2040.1|2038.7|2031.4|2030.9|10474
1613754000000|2021-02-19 17:00:00|2036.26|2034.76|2032.96|2031.46|2036.86|2035.36|2031.33|2029.83|0
1613757600000|2021-02-19 18:00:00|2032.95|2031.45|2034|2032.5|2034.02|2032.52|2029.98|2028.48|0
1613761200000|2021-02-19 19:00:00|2033.99|2032.49|2033.05|2031.55|2034.61|2033.11|2030.29|2028.79|0
1613764800000|2021-02-19 20:00:00|2033.04|2031.54|2033.59|2032.09|2035.47|2033.97|2031.62|2030.12|0
1613768400000|2021-02-19 21:00:00|2033.57|2032.07|2031.94|2030.44|2034.06|2032.56|2030.98|2029.48|0
1613772000000|2021-02-19 22:00:00|2032.03|2030.53|2032.03|2030.53|2032.03|2030.53|2032.03|2030.53|0
1613948400000|2021-02-21 23:00:00|2035.34|2033.84|2033.89|2032.39|2036.81|2035.31|2029.64|2028.14|0
1613952000000|2021-02-22 00:00:00|2033.91|2032.41|2039.16|2037.66|2039.73|2038.23|2033.45|2031.95|0
1613955600000|2021-02-22 01:00:00|2039.15|2037.65|2035.8|2034.3|2041.65|2040.15|2035.23|2033.73|0
1613959200000|2021-02-22 02:00:00|2035.77|2034.27|2032.67|2031.17|2037.84|2036.34|2030.68|2029.18|0
1613962800000|2021-02-22 03:00:00|2032.6|2031.1|2032.75|2031.25|2033.68|2032.18|2030.25|2028.75|0
1613966400000|2021-02-22 04:00:00|2032.76|2031.26|2032.76|2031.26|2034.73|2033.23|2032.24|2030.74|0
1613970000000|2021-02-22 05:00:00|2032.79|2031.29|2030.95|2029.45|2033.69|2032.19|2030.69|2029.19|0
1613973600000|2021-02-22 06:00:00|2030.97|2029.47|2030.66|2029.16|2032.51|2031.01|2029.98|2028.48|0
1613977200000|2021-02-22 07:00:00|2030.8|2029.3|2028.45|2026.95|2031.61|2030.11|2023.15|2021.65|250
1613980800000|2021-02-22 08:00:00|2028.14|2026.64|2018.28|2017.78|2030.4|2029.9|2016.65|2016.15|22540
1613984400000|2021-02-22 09:00:00|2018.4|2017.9|2020.78|2020.28|2023.03|2022.53|2016.78|2016.28|7503
1613988000000|2021-02-22 10:00:00|2021.03|2020.53|2025.53|2025.03|2026.53|2026.03|2020.78|2020.28|4748
1613991600000|2021-02-22 11:00:00|2025.65|2025.15|2030.53|2030.03|2030.53|2030.03|2025.65|2025.15|4119
1613995200000|2021-02-22 12:00:00|2030.4|2029.9|2027.56|2027.06|2031.53|2031.03|2025.69|2025.19|4438
1613998800000|2021-02-22 13:00:00|2027.44|2026.94|2030.69|2030.19|2031.44|2030.94|2026.19|2025.69|4455
1614002400000|2021-02-22 14:00:00|2030.81|2030.31|2030.69|2030.19|2031.69|2031.19|2025.81|2025.31|14121
1614006000000|2021-02-22 15:00:00|2030.44|2029.94|2031.86|2031.36|2034.48|2033.98|2028.86|2028.36|8686
1614009600000|2021-02-22 16:00:00|2031.73|2031.23|2031.99|2030.49|2032.62|2031.61|2028.86|2028.36|8253
1614013200000|2021-02-22 17:00:00|2031.98|2030.48|2033.6|2032.1|2033.64|2032.14|2030.78|2029.28|0
1614016800000|2021-02-22 18:00:00|2033.59|2032.09|2034.99|2033.49|2035.56|2034.06|2032.59|2031.09|0
1614020400000|2021-02-22 19:00:00|2035|2033.5|2033.45|2031.95|2035.49|2033.99|2033.35|2031.85|0
1614024000000|2021-02-22 20:00:00|2033.44|2031.94|2026.49|2024.99|2033.47|2031.97|2025.88|2024.38|0
1614027600000|2021-02-22 21:00:00|2027.01|2025.51|2028.29|2026.79|2028.79|2027.29|2026.5|2025|0
1614031200000|2021-02-22 22:00:00|2028.25|2026.75|2027.95|2026.45|2028.25|2026.75|2027.58|2026.08|0
1614034800000|2021-02-22 23:00:00|2027.99|2026.49|2028.71|2027.21|2030.86|2029.36|2027.99|2026.49|0
1614038400000|2021-02-23 00:00:00|2028.72|2027.22|2026.06|2024.56|2029.15|2027.65|2024.42|2022.92|0
1614042000000|2021-02-23 01:00:00|2026.13|2024.63|2032.28|2030.78|2032.8|2031.3|2025.81|2024.31|0
1614045600000|2021-02-23 02:00:00|2032.29|2030.79|2034.33|2032.83|2034.86|2033.36|2031.34|2029.84|0
1614049200000|2021-02-23 03:00:00|2034.32|2032.82|2036.86|2035.36|2036.86|2035.36|2031.68|2030.18|0
1614052800000|2021-02-23 04:00:00|2036.84|2035.34|2039.9|2038.4|2039.92|2038.42|2036.35|2034.85|0
1614056400000|2021-02-23 05:00:00|2039.92|2038.42|2038.31|2036.81|2040.53|2039.03|2038.3|2036.8|0
1614060000000|2021-02-23 06:00:00|2038.32|2036.82|2034.18|2032.68|2039.27|2037.77|2032.71|2031.21|0
1614063600000|2021-02-23 07:00:00|2034.19|2032.69|2035.38|2033.88|2035.38|2033.88|2030.81|2029.31|49
1614067200000|2021-02-23 08:00:00|2035.24|2033.74|2023.23|2022.73|2037.48|2036.98|2020.98|2020.48|15994
1614070800000|2021-02-23 09:00:00|2023.11|2022.61|2007.11|2006.61|2023.11|2022.61|2005.86|2005.36|13459
1614074400000|2021-02-23 10:00:00|2006.73|2006.23|2005.36|2004.86|2006.86|2006.36|1993.36|1992.86|15017
1614078000000|2021-02-23 11:00:00|2005.48|2004.98|2010.61|2010.11|2011.36|2010.86|2002.86|2002.36|11459
1614081600000|2021-02-23 12:00:00|2010.73|2010.23|2015.45|2014.95|2016.2|2015.7|2009.86|2009.36|5355
1614085200000|2021-02-23 13:00:00|2015.32|2014.82|2011.95|2011.45|2016.82|2016.32|2009.45|2008.95|6219
1614088800000|2021-02-23 14:00:00|2012.07|2011.57|2005.07|2004.57|2012.95|2012.45|1997.2|1996.7|13542
1614092400000|2021-02-23 15:00:00|2005.45|2004.95|2014.39|2013.89|2015.52|2015.02|2004.57|2004.07|13951
1614096000000|2021-02-23 16:00:00|2014.52|2014.02|2015.02|2013.52|2019.34|2017.94|2013.52|2012.94|8922
1614099600000|2021-02-23 17:00:00|2014.97|2013.47|2011.68|2010.18|2017.11|2015.61|2011.56|2010.06|0
1614103200000|2021-02-23 18:00:00|2011.69|2010.19|2017.33|2015.83|2019.07|2017.57|2011.09|2009.59|0
1614106800000|2021-02-23 19:00:00|2017.32|2015.82|2021.89|2020.39|2021.91|2020.41|2016.21|2014.71|0
1614110400000|2021-02-23 20:00:00|2021.91|2020.41|2022|2020.5|2026.88|2025.38|2021.31|2019.81|0
1614114000000|2021-02-23 21:00:00|2022.02|2020.52|2021.98|2020.48|2024.35|2022.85|2020.65|2019.15|0
1614117600000|2021-02-23 22:00:00|2021.94|2020.44|2022.12|2020.62|2022.4|2020.9|2021.48|2019.98|0
1614121200000|2021-02-23 23:00:00|2022.16|2020.66|2020.82|2019.32|2023.47|2021.97|2017.54|2016.04|0
1614124800000|2021-02-24 00:00:00|2020.84|2019.34|2020.39|2018.89|2022.87|2021.37|2018.33|2016.83|0
1614128400000|2021-02-24 01:00:00|2020.41|2018.91|2024.61|2023.11|2027.38|2025.88|2020.17|2018.67|0
1614132000000|2021-02-24 02:00:00|2024.63|2023.13|2020.82|2019.32|2025.63|2024.13|2019.57|2018.07|0
1614135600000|2021-02-24 03:00:00|2020.89|2019.39|2019.42|2017.92|2023.22|2021.72|2017.04|2015.54|0
1614139200000|2021-02-24 04:00:00|2019.45|2017.95|2019.84|2018.34|2021.91|2020.41|2018.8|2017.3|0
1614142800000|2021-02-24 05:00:00|2019.82|2018.32|2012.44|2010.94|2020.28|2018.78|2012.44|2010.94|0
1614146400000|2021-02-24 06:00:00|2012.46|2010.96|2011.11|2009.61|2014.4|2012.9|2009.72|2008.22|0
1614150000000|2021-02-24 07:00:00|2011.1|2009.6|2018.49|2016.99|2019.09|2017.69|2011.1|2009.6|98
1614153600000|2021-02-24 08:00:00|2018.51|2017.01|2030.97|2030.47|2031.22|2030.72|2012.64|2012.14|18560
1614157200000|2021-02-24 09:00:00|2031.22|2030.72|2028.47|2027.97|2031.72|2031.22|2022.97|2022.47|7639
1614160800000|2021-02-24 10:00:00|2028.59|2028.09|2030.22|2029.72|2033.72|2033.22|2028.59|2028.09|6452
1614164400000|2021-02-24 11:00:00|2030.47|2029.97|2032.72|2032.22|2033.59|2033.09|2028.97|2028.47|5866
1614168000000|2021-02-24 12:00:00|2032.59|2032.09|2036.22|2035.72|2038.22|2037.72|2032.47|2031.97|6227
1614171600000|2021-02-24 13:00:00|2036.09|2035.59|2029.67|2029.17|2038.09|2037.59|2027.42|2026.92|8000
1614175200000|2021-02-24 14:00:00|2029.55|2029.05|2031.67|2031.17|2038.05|2037.55|2028.05|2027.55|16347
1614178800000|2021-02-24 15:00:00|2031.8|2031.3|2039.55|2039.05|2040.3|2039.8|2028.05|2027.55|16029
1614182400000|2021-02-24 16:00:00|2039.42|2038.92|2039.61|2038.11|2042.08|2040.68|2037.37|2035.87|8041
1614186000000|2021-02-24 17:00:00|2039.62|2038.12|2040.95|2039.45|2042.87|2041.37|2039.61|2038.11|0
1614189600000|2021-02-24 18:00:00|2040.96|2039.46|2044.62|2043.12|2045.13|2043.63|2039.14|2037.64|0
1614193200000|2021-02-24 19:00:00|2044.63|2043.13|2043.32|2041.82|2044.7|2043.2|2042.59|2041.09|0
1614196800000|2021-02-24 20:00:00|2043.33|2041.83|2044.12|2042.62|2049.07|2047.57|2043.26|2041.76|0
1614200400000|2021-02-24 21:00:00|2044.14|2042.64|2044.74|2043.24|2046.53|2045.03|2043.16|2041.66|0
1614204000000|2021-02-24 22:00:00|2044.82|2043.32|2044|2042.5|2044.82|2043.32|2043.96|2042.46|0
1614207600000|2021-02-24 23:00:00|2043.96|2042.46|2048.83|2047.33|2049.38|2047.88|2043.74|2042.24|0
1614211200000|2021-02-25 00:00:00|2048.81|2047.31|2046.68|2045.18|2048.93|2047.43|2044.3|2042.8|0
1614214800000|2021-02-25 01:00:00|2046.69|2045.19|2046.36|2044.86|2048.06|2046.56|2044.15|2042.65|0
1614218400000|2021-02-25 02:00:00|2046.29|2044.79|2048.84|2047.34|2049.39|2047.89|2045.85|2044.35|0
1614222000000|2021-02-25 03:00:00|2048.7|2047.2|2049.8|2048.3|2050.28|2048.78|2047.85|2046.35|0
1614225600000|2021-02-25 04:00:00|2049.81|2048.31|2050.19|2048.69|2051.3|2049.8|2049.27|2047.77|0
1614229200000|2021-02-25 05:00:00|2050.21|2048.71|2049.64|2048.14|2051.25|2049.75|2049.3|2047.8|0
1614232800000|2021-02-25 06:00:00|2049.62|2048.12|2051.22|2049.72|2051.25|2049.75|2049.62|2048.12|0
1614236400000|2021-02-25 07:00:00|2051.21|2049.71|2048.57|2047.07|2051.66|2050.16|2044.58|2043.18|105
1614240000000|2021-02-25 08:00:00|2048.58|2047.08|2050.13|2049.63|2053.88|2053.38|2047|2046.5|16906
1614243600000|2021-02-25 09:00:00|2049.88|2049.38|2048.05|2047.55|2050.38|2049.88|2045.99|2045.49|7951
1614247200000|2021-02-25 10:00:00|2047.93|2047.43|2046.43|2045.93|2048.8|2048.3|2044.43|2043.93|6537
1614250800000|2021-02-25 11:00:00|2046.55|2046.05|2040.93|2040.43|2047.05|2046.55|2037.05|2036.55|8418
1614254400000|2021-02-25 12:00:00|2041.18|2040.68|2040.42|2039.92|2043.86|2043.36|2040.18|2039.68|5484
1614258000000|2021-02-25 13:00:00|2040.3|2039.8|2045.3|2044.8|2046.8|2046.3|2038.8|2038.3|7156
1614261600000|2021-02-25 14:00:00|2045.55|2045.05|2040.67|2040.17|2050.3|2049.8|2040.67|2040.17|11741
1614265200000|2021-02-25 15:00:00|2040.92|2040.42|2041.83|2041.33|2045.83|2045.33|2035.83|2035.33|14673
1614268800000|2021-02-25 16:00:00|2041.58|2041.08|2030.83|2029.33|2042.08|2041.58|2028.28|2026.88|11704
1614272400000|2021-02-25 17:00:00|2030.81|2029.31|2020.75|2019.25|2033.48|2031.98|2019.72|2018.22|0
1614276000000|2021-02-25 18:00:00|2020.73|2019.23|2025.73|2024.23|2029.7|2028.2|2016.96|2015.46|0
1614279600000|2021-02-25 19:00:00|2025.71|2024.21|2024.88|2023.38|2032.66|2031.16|2024.38|2022.88|0
1614283200000|2021-02-25 20:00:00|2024.86|2023.36|2019.58|2018.08|2026.64|2025.14|2015.05|2013.55|0
1614286800000|2021-02-25 21:00:00|2019.53|2018.03|2017.26|2015.76|2026.01|2024.51|2016.27|2014.77|1
1614290400000|2021-02-25 22:00:00|2017.22|2015.72|2017.09|2015.59|2017.47|2015.97|2016.72|2015.22|0
1614294000000|2021-02-25 23:00:00|2017.15|2015.65|2017.03|2015.53|2022.73|2021.23|2014.03|2012.53|0
1614297600000|2021-02-26 00:00:00|2016.99|2015.49|2016.52|2015.02|2019.36|2017.86|2008.55|2007.05|0
1614301200000|2021-02-26 01:00:00|2016.45|2014.95|2018.49|2016.99|2021.32|2019.82|2014.74|2013.24|0
1614304800000|2021-02-26 02:00:00|2018.72|2017.22|2019.99|2018.49|2022.84|2021.34|2018.45|2016.95|0
1614308400000|2021-02-26 03:00:00|2020|2018.5|2017.32|2015.82|2022.96|2021.46|2015.79|2014.29|0
1614312000000|2021-02-26 04:00:00|2017.36|2015.86|2013.15|2011.65|2018.88|2017.38|2011.61|2010.11|0
1614315600000|2021-02-26 05:00:00|2013.16|2011.66|2005.89|2004.39|2013.75|2012.25|2005.52|2004.02|0
1614319200000|2021-02-26 06:00:00|2005.9|2004.4|2009.44|2007.94|2012.76|2011.26|2005.87|2004.37|0
1614322800000|2021-02-26 07:00:00|2009.3|2007.8|2011.67|2010.17|2016.97|2015.47|2004.8|2003.3|304
1614326400000|2021-02-26 08:00:00|2011.69|2010.19|2028.15|2027.65|2030.65|2030.15|2000.58|2000.08|29089
1614330000000|2021-02-26 09:00:00|2027.9|2027.4|2027.52|2027.02|2029.9|2029.4|2023.65|2023.15|10326
1614333600000|2021-02-26 10:00:00|2027.4|2026.9|2025.65|2025.15|2030.4|2029.9|2024.65|2024.15|5859
1614337200000|2021-02-26 11:00:00|2025.77|2025.27|2018.4|2017.9|2027.65|2027.15|2017.27|2016.77|7719
1614340800000|2021-02-26 12:00:00|2018.65|2018.15|2017.04|2016.54|2022.65|2022.15|2016.54|2016.04|6467
1614344400000|2021-02-26 13:00:00|2016.91|2016.41|2021.91|2021.41|2022.79|2022.29|2015.29|2014.79|5466
1614348000000|2021-02-26 14:00:00|2022.04|2021.54|2016.16|2015.66|2024.54|2024.04|2015.04|2014.54|10780
1614351600000|2021-02-26 15:00:00|2015.91|2015.41|2015.58|2015.08|2018.08|2017.58|2008.58|2008.08|17344
1614355200000|2021-02-26 16:00:00|2015.83|2015.33|2012.85|2011.35|2019.33|2018.83|2005.34|2003.84|21236
1614358800000|2021-02-26 17:00:00|2012.88|2011.38|2012.59|2011.09|2018.24|2016.74|2011.67|2010.17|0
1614362400000|2021-02-26 18:00:00|2012.6|2011.1|2010.61|2009.11|2017.17|2015.67|2009.14|2007.64|0
1614366000000|2021-02-26 19:00:00|2010.63|2009.13|2012.12|2010.62|2012.74|2011.24|2007.46|2005.96|0
1614369600000|2021-02-26 20:00:00|2012.11|2010.61|2007.74|2006.24|2017.67|2016.17|2007.01|2005.51|0
1614373200000|2021-02-26 21:00:00|2007.68|2006.18|2007.14|2005.64|2008.52|2007.02|2001.36|1999.86|2
1614376800000|2021-02-26 22:00:00|2007.12|2005.62|2007.12|2005.62|2007.12|2005.62|2007.12|2005.62|0
1614553200000|2021-02-28 23:00:00|2010.69|2009.19|2025.46|2023.96|2025.56|2024.06|2010.53|2009.03|0
1614556800000|2021-03-01 00:00:00|2025.48|2023.98|2027.21|2025.71|2028.63|2027.13|2023.66|2022.16|0
1614560400000|2021-03-01 01:00:00|2027.22|2025.72|2028.81|2027.31|2029.29|2027.79|2026.08|2024.58|0
1614564000000|2021-03-01 02:00:00|2028.79|2027.29|2026.59|2025.09|2029.34|2027.84|2026.56|2025.06|0
1614567600000|2021-03-01 03:00:00|2026.6|2025.1|2025.22|2023.72|2027.66|2026.16|2024.65|2023.15|0
1614571200000|2021-03-01 04:00:00|2025.23|2023.73|2022.19|2020.69|2027.25|2025.75|2021.11|2019.61|0
1614574800000|2021-03-01 05:00:00|2022.22|2020.72|2024.92|2023.42|2024.94|2023.44|2022.22|2020.72|0
1614578400000|2021-03-01 06:00:00|2024.93|2023.43|2024.74|2023.24|2025.57|2024.07|2022.24|2020.74|0
1614582000000|2021-03-01 07:00:00|2024.73|2023.23|2028.51|2027.01|2030.23|2028.73|2024.28|2022.88|200
1614585600000|2021-03-01 08:00:00|2028.47|2026.97|2040.88|2040.38|2043.58|2043.08|2023.83|2023.33|21614
1614589200000|2021-03-01 09:00:00|2041|2040.5|2042.25|2041.75|2043.38|2042.88|2038.63|2038.13|5880
1614592800000|2021-03-01 10:00:00|2042.38|2041.88|2041.88|2041.38|2042.63|2042.13|2038.63|2038.13|5773
1614596400000|2021-03-01 11:00:00|2041.75|2041.25|2041.13|2040.63|2042.63|2042.13|2039.38|2038.88|4882
1614600000000|2021-03-01 12:00:00|2041|2040.5|2040.55|2040.05|2041.63|2041.13|2038.3|2037.8|3882
1614603600000|2021-03-01 13:00:00|2040.42|2039.92|2042.42|2041.92|2044.55|2044.05|2040.05|2039.55|8726
1614607200000|2021-03-01 14:00:00|2042.55|2042.05|2046.42|2045.92|2047.3|2046.8|2041.8|2041.3|11847
1614610800000|2021-03-01 15:00:00|2046.67|2046.17|2052.91|2052.41|2053.53|2053.03|2045.05|2044.55|13606
1614614400000|2021-03-01 16:00:00|2053.16|2052.66|2057.52|2056.02|2058.23|2056.83|2049.66|2049.16|9949
1614618000000|2021-03-01 17:00:00|2057.53|2056.03|2055.19|2053.69|2058.57|2057.07|2055.09|2053.59|0
1614621600000|2021-03-01 18:00:00|2055.22|2053.72|2057.53|2056.03|2058.05|2056.55|2054.63|2053.13|0
1614625200000|2021-03-01 19:00:00|2057.54|2056.04|2061.48|2059.98|2062.16|2060.66|2057.47|2055.97|0
1614628800000|2021-03-01 20:00:00|2061.51|2060.01|2060.28|2058.78|2061.58|2060.08|2056.98|2055.48|0
1614632400000|2021-03-01 21:00:00|2060.26|2058.76|2061.54|2060.04|2062.55|2061.05|2057.72|2056.22|0
1614636000000|2021-03-01 22:00:00|2061.45|2059.95|2061.62|2060.12|2061.62|2060.12|2061.38|2059.88|0
1614639600000|2021-03-01 23:00:00|2061.58|2060.08|2063.89|2062.39|2065.01|2063.51|2060.96|2059.46|0
1614643200000|2021-03-02 00:00:00|2063.88|2062.38|2059.77|2058.27|2064.79|2063.29|2058.79|2057.29|0
1614646800000|2021-03-02 01:00:00|2059.76|2058.26|2055.34|2053.84|2060.69|2059.19|2055.31|2053.81|0
1614650400000|2021-03-02 02:00:00|2055.31|2053.81|2052.07|2050.57|2058.72|2057.22|2051.12|2049.62|0
1614654000000|2021-03-02 03:00:00|2052|2050.5|2052.74|2051.24|2053.44|2051.94|2050.03|2048.53|0
1614657600000|2021-03-02 04:00:00|2052.75|2051.25|2051.97|2050.47|2053.72|2052.22|2051.23|2049.73|0
1614661200000|2021-03-02 05:00:00|2052.19|2050.69|2052.8|2051.3|2053.35|2051.85|2049.72|2048.22|0
1614664800000|2021-03-02 06:00:00|2052.82|2051.32|2051.62|2050.12|2056.82|2055.32|2051.15|2049.65|0
1614668400000|2021-03-02 07:00:00|2051.48|2049.98|2052.27|2050.77|2054.08|2052.58|2049.69|2048.19|145
1614672000000|2021-03-02 08:00:00|2052.28|2050.78|2057.58|2057.08|2063.91|2063.41|2049.91|2049.41|20788
1614675600000|2021-03-02 09:00:00|2057.71|2057.21|2065.96|2065.46|2067.21|2066.71|2056.46|2055.96|8470
1614679200000|2021-03-02 10:00:00|2065.83|2065.33|2068.71|2068.21|2070.21|2069.71|2065.83|2065.33|7784
1614682800000|2021-03-02 11:00:00|2068.58|2068.08|2067.21|2066.71|2069.96|2069.46|2066.58|2066.08|4693
1614686400000|2021-03-02 12:00:00|2067.33|2066.83|2072.36|2071.86|2073.21|2072.71|2067.21|2066.71|4494
1614690000000|2021-03-02 13:00:00|2072.48|2071.98|2069.11|2068.61|2073.36|2072.86|2067.86|2067.36|5539
1614693600000|2021-03-02 14:00:00|2069.23|2068.73|2074.86|2074.36|2075.61|2075.11|2068.36|2067.86|9073
1614697200000|2021-03-02 15:00:00|2074.73|2074.23|2067.36|2066.86|2075.48|2074.98|2067.11|2066.61|12502
1614700800000|2021-03-02 16:00:00|2067.48|2066.98|2069.24|2067.74|2070.59|2069.86|2065.81|2064.41|7956
1614704400000|2021-03-02 17:00:00|2069.2|2067.7|2072.21|2070.71|2073.46|2071.96|2068.62|2067.12|1731
1614708000000|2021-03-02 18:00:00|2072.23|2070.73|2074.07|2072.57|2075.26|2073.76|2072.21|2070.71|0
1614711600000|2021-03-02 19:00:00|2074.06|2072.56|2073.39|2071.89|2074.69|2073.19|2071.03|2069.53|0
1614715200000|2021-03-02 20:00:00|2073.4|2071.9|2066.86|2065.36|2074.03|2072.53|2065.92|2064.42|0
1614718800000|2021-03-02 21:00:00|2066.69|2065.19|2066.07|2064.57|2069.54|2068.04|2065.66|2064.16|0
1614722400000|2021-03-02 22:00:00|2066.12|2064.62|2066.52|2065.02|2066.73|2065.23|2065.97|2064.47|0
1614726000000|2021-03-02 23:00:00|2066.56|2065.06|2070.51|2069.01|2071.38|2069.88|2066.56|2065.06|0
1614729600000|2021-03-03 00:00:00|2070.49|2068.99|2069.88|2068.38|2071.37|2069.87|2066.89|2065.39|0
1614733200000|2021-03-03 01:00:00|2069.87|2068.37|2069.53|2068.03|2070.59|2069.09|2066.08|2064.58|0
1614736800000|2021-03-03 02:00:00|2069.52|2068.02|2073.06|2071.56|2073.57|2072.07|2068.78|2067.28|0
1614740400000|2021-03-03 03:00:00|2073.05|2071.55|2073.04|2071.54|2074.51|2073.01|2072.47|2070.97|0
1614744000000|2021-03-03 04:00:00|2073.05|2071.55|2074.12|2072.62|2075.09|2073.59|2072.51|2071.01|0
1614747600000|2021-03-03 05:00:00|2074.11|2072.61|2074.53|2073.03|2075.13|2073.63|2073.45|2071.95|0
1614751200000|2021-03-03 06:00:00|2074.52|2073.02|2075.63|2074.13|2077.21|2075.71|2073.94|2072.44|0
1614754800000|2021-03-03 07:00:00|2075.65|2074.15|2079.39|2077.89|2082.06|2080.66|2073.69|2072.19|164
1614758400000|2021-03-03 08:00:00|2079.37|2077.87|2076.24|2075.74|2082.36|2081.86|2074.98|2074.48|12162
1614762000000|2021-03-03 09:00:00|2076.36|2075.86|2074.24|2073.74|2078.24|2077.74|2072.11|2071.61|6552
1614765600000|2021-03-03 10:00:00|2074.36|2073.86|2070.49|2069.99|2074.49|2073.99|2068.24|2067.74|5235
1614769200000|2021-03-03 11:00:00|2070.36|2069.86|2075.49|2074.99|2075.74|2075.24|2068.99|2068.49|5808
1614772800000|2021-03-03 12:00:00|2075.61|2075.11|2074.68|2074.18|2076.68|2076.18|2073.49|2072.99|4035
1614776400000|2021-03-03 13:00:00|2074.55|2074.05|2067.18|2066.68|2075.18|2074.68|2065.05|2064.55|7769
1614780000000|2021-03-03 14:00:00|2067.3|2066.8|2063.3|2062.8|2070.93|2070.43|2062.93|2062.43|7864
1614783600000|2021-03-03 15:00:00|2063.18|2062.68|2066.64|2066.14|2068.02|2067.52|2057.02|2056.52|14156
1614787200000|2021-03-03 16:00:00|2066.77|2066.27|2073.49|2071.99|2075.25|2073.75|2066.52|2066.02|11505
1614790800000|2021-03-03 17:00:00|2073.5|2072|2070.33|2068.83|2073.61|2072.11|2070.33|2068.83|0
1614794400000|2021-03-03 18:00:00|2070.32|2068.82|2069.59|2068.09|2073.94|2072.44|2068.95|2067.45|0
1614798000000|2021-03-03 19:00:00|2069.61|2068.11|2068.42|2066.92|2069.9|2068.4|2062.36|2060.86|0
1614801600000|2021-03-03 20:00:00|2068.4|2066.9|2060.39|2058.89|2068.48|2066.98|2060.03|2058.53|0
1614805200000|2021-03-03 21:00:00|2060.37|2058.87|2061.22|2059.72|2062.39|2060.89|2059.52|2058.02|0
1614808800000|2021-03-03 22:00:00|2061.21|2059.71|2061.64|2060.14|2061.83|2060.33|2061.07|2059.57|0
1614812400000|2021-03-03 23:00:00|2061.87|2060.37|2053.44|2051.94|2063.27|2061.77|2053.34|2051.84|0
1614816000000|2021-03-04 00:00:00|2053.45|2051.95|2061.23|2059.73|2062.18|2060.68|2052.43|2050.93|0
1614819600000|2021-03-04 01:00:00|2061.25|2059.75|2059.87|2058.37|2061.99|2060.49|2057.77|2056.27|0
1614823200000|2021-03-04 02:00:00|2059.88|2058.38|2055.71|2054.21|2061.45|2059.95|2054.87|2053.37|0
1614826800000|2021-03-04 03:00:00|2055.78|2054.28|2050.54|2049.04|2057.63|2056.13|2050.53|2049.03|0
1614830400000|2021-03-04 04:00:00|2050.56|2049.06|2054.93|2053.43|2055.43|2053.93|2047.27|2045.77|0
1614834000000|2021-03-04 05:00:00|2054.95|2053.45|2056.09|2054.59|2057.6|2056.1|2054.95|2053.45|0
1614837600000|2021-03-04 06:00:00|2056.08|2054.58|2058.43|2056.93|2058.46|2056.96|2054.19|2052.69|0
1614841200000|2021-03-04 07:00:00|2058.42|2056.92|2065.2|2063.7|2066.59|2065.19|2057.44|2055.94|239
1614844800000|2021-03-04 08:00:00|2065.18|2063.68|2064.85|2064.35|2070.52|2070.02|2060.77|2060.27|13182
1614848400000|2021-03-04 09:00:00|2064.97|2064.47|2066.6|2066.1|2068.35|2067.85|2063.6|2063.1|4865
1614852000000|2021-03-04 10:00:00|2066.47|2065.97|2061.85|2061.35|2067.85|2067.35|2058.6|2058.1|6254
1614855600000|2021-03-04 11:00:00|2061.97|2061.47|2060.85|2060.35|2062.1|2061.6|2055.1|2054.6|5687
1614859200000|2021-03-04 12:00:00|2060.97|2060.47|2063.45|2062.95|2066.35|2065.85|2059.1|2058.6|4102
1614862800000|2021-03-04 13:00:00|2063.57|2063.07|2069.32|2068.82|2070.95|2070.45|2062.45|2061.95|6030
1614866400000|2021-03-04 14:00:00|2069.2|2068.7|2065.82|2065.32|2074.7|2074.2|2064.45|2063.95|13284
1614870000000|2021-03-04 15:00:00|2065.95|2065.45|2063.04|2062.54|2067.04|2066.54|2058.79|2058.29|17543
1614873600000|2021-03-04 16:00:00|2062.91|2062.41|2068.8|2067.3|2069.86|2068.46|2061.04|2060.54|12637
1614877200000|2021-03-04 17:00:00|2068.81|2067.31|2055.5|2054|2071.94|2070.44|2052.91|2051.41|0
1614880800000|2021-03-04 18:00:00|2055.48|2053.98|2042.42|2040.92|2058.71|2057.21|2042.14|2040.64|0
1614884400000|2021-03-04 19:00:00|2042.41|2040.91|2055.63|2054.13|2056.97|2055.47|2042.41|2040.91|0
1614888000000|2021-03-04 20:00:00|2055.62|2054.12|2054.95|2053.45|2056.28|2054.78|2049.33|2047.83|0
1614891600000|2021-03-04 21:00:00|2056.54|2055.04|2054.76|2053.26|2058.69|2057.19|2054.41|2052.91|0
1614895200000|2021-03-04 22:00:00|2054.8|2053.3|2054.03|2052.53|2055.11|2053.61|2053.86|2052.36|0
1614898800000|2021-03-04 23:00:00|2053.95|2052.45|2050.92|2049.42|2056.59|2055.09|2050.72|2049.22|0
1614902400000|2021-03-05 00:00:00|2050.88|2049.38|2043.37|2041.87|2051.72|2050.22|2042.06|2040.56|0
1614906000000|2021-03-05 01:00:00|2043.35|2041.85|2043.1|2041.6|2046.04|2044.54|2038.55|2037.05|0
1614909600000|2021-03-05 02:00:00|2043.08|2041.58|2049.67|2048.17|2049.67|2048.17|2040.88|2039.38|0
1614913200000|2021-03-05 03:00:00|2049.68|2048.18|2056.28|2054.78|2056.29|2054.79|2048.19|2046.69|0
1614916800000|2021-03-05 04:00:00|2056.29|2054.79|2050.79|2049.29|2056.29|2054.79|2050.56|2049.06|0
1614920400000|2021-03-05 05:00:00|2050.78|2049.28|2057.86|2056.36|2058.8|2057.3|2050.05|2048.55|0
1614924000000|2021-03-05 06:00:00|2058|2056.5|2057.05|2055.55|2058.75|2057.25|2054.01|2052.51|0
1614927600000|2021-03-05 07:00:00|2057.19|2055.69|2056|2054.5|2059.49|2057.99|2052.44|2050.94|178
1614931200000|2021-03-05 08:00:00|2056.03|2054.53|2052.69|2052.19|2056.05|2054.79|2042.41|2041.91|21751
1614934800000|2021-03-05 09:00:00|2052.44|2051.94|2051.31|2050.81|2059.06|2058.56|2046.56|2046.06|9383
1614938400000|2021-03-05 10:00:00|2051.19|2050.69|2054.94|2054.44|2056.44|2055.94|2049.19|2048.69|5733
1614942000000|2021-03-05 11:00:00|2055.19|2054.69|2057.31|2056.81|2059.69|2059.19|2055.19|2054.69|6519
1614945600000|2021-03-05 12:00:00|2057.19|2056.69|2059.39|2058.89|2062.44|2061.94|2057.19|2056.69|3877
1614949200000|2021-03-05 13:00:00|2059.51|2059.01|2061.89|2061.39|2063.89|2063.39|2051.89|2051.39|8676
1614952800000|2021-03-05 14:00:00|2062.01|2061.51|2062.64|2062.14|2068.89|2068.39|2060.14|2059.64|16833
1614956400000|2021-03-05 15:00:00|2062.39|2061.89|2055.49|2054.99|2066.89|2066.39|2054.24|2053.74|20704
1614960000000|2021-03-05 16:00:00|2055.61|2055.11|2049.32|2047.82|2056.74|2056.24|2044.94|2043.54|11818
1614963600000|2021-03-05 17:00:00|2049.27|2047.77|2056.73|2055.23|2058.84|2057.34|2047.25|2045.75|0
1614967200000|2021-03-05 18:00:00|2056.7|2055.2|2060.14|2058.64|2062.79|2061.29|2053.79|2052.29|0
1614970800000|2021-03-05 19:00:00|2060.15|2058.65|2064|2062.5|2064.8|2063.3|2057.09|2055.59|0
1614974400000|2021-03-05 20:00:00|2064.01|2062.51|2066.75|2065.25|2068.79|2067.29|2063.05|2061.55|0
1614978000000|2021-03-05 21:00:00|2067.25|2065.75|2068.5|2067|2069.23|2067.73|2066.55|2065.05|0
1615158000000|2021-03-07 23:00:00|2077.14|2075.64|2072.54|2071.04|2079.29|2077.79|2071.22|2069.72|0
1615161600000|2021-03-08 00:00:00|2072.55|2071.05|2068.48|2066.98|2072.67|2071.17|2064.76|2063.26|0
1615165200000|2021-03-08 01:00:00|2068.47|2066.97|2067.58|2066.08|2070.78|2069.28|2065.15|2063.65|0
1615168800000|2021-03-08 02:00:00|2067.57|2066.07|2061.23|2059.73|2068.1|2066.6|2057.39|2055.89|0
1615172400000|2021-03-08 03:00:00|2061.22|2059.72|2059.11|2057.61|2061.74|2060.24|2055.59|2054.09|0
1615176000000|2021-03-08 04:00:00|2059.04|2057.54|2058.76|2057.26|2060.67|2059.17|2056.54|2055.04|0
1615179600000|2021-03-08 05:00:00|2058.79|2057.29|2058.83|2057.33|2059.45|2057.95|2055.51|2054.01|0
1615183200000|2021-03-08 06:00:00|2058.82|2057.32|2059.74|2058.24|2060.56|2059.06|2058.68|2057.18|0
1615186800000|2021-03-08 07:00:00|2059.6|2058.1|2058.95|2057.45|2061.5|2060|2055.19|2053.79|174
1615190400000|2021-03-08 08:00:00|2058.82|2057.32|2069.74|2069.24|2071.74|2071.24|2056.24|2055.74|18184
1615194000000|2021-03-08 09:00:00|2069.86|2069.36|2067.99|2067.49|2070.49|2069.99|2062.49|2061.99|8634
1615197600000|2021-03-08 10:00:00|2067.86|2067.36|2071.99|2071.49|2073.24|2072.74|2066.24|2065.74|5459
1615201200000|2021-03-08 11:00:00|2072.11|2071.61|2077.74|2077.24|2077.74|2077.24|2071.99|2071.49|6599
1615204800000|2021-03-08 12:00:00|2077.61|2077.11|2076.69|2076.19|2078.99|2078.49|2073.69|2073.19|3784
1615208400000|2021-03-08 13:00:00|2076.44|2075.94|2082.69|2082.19|2082.69|2082.19|2075.44|2074.94|4543
1615212000000|2021-03-08 14:00:00|2082.56|2082.06|2092.94|2092.44|2094.81|2094.31|2080.94|2080.44|16251
1615215600000|2021-03-08 15:00:00|2093.06|2092.56|2104.32|2103.82|2107.07|2106.57|2091.31|2090.81|23921
1615219200000|2021-03-08 16:00:00|2104.57|2104.07|2101.79|2100.29|2106.32|2105.82|2100.57|2099.62|18969
1615222800000|2021-03-08 17:00:00|2101.8|2100.3|2107|2105.5|2110.22|2108.72|2101.16|2099.66|0
1615226400000|2021-03-08 18:00:00|2107.02|2105.52|2101.17|2099.67|2109.78|2108.28|2101|2099.5|0
1615230000000|2021-03-08 19:00:00|2101.16|2099.66|2102.8|2101.3|2107.2|2105.7|2100.02|2098.52|0
1615233600000|2021-03-08 20:00:00|2102.79|2101.29|2096.86|2095.36|2102.79|2101.29|2095.62|2094.12|0
1615237200000|2021-03-08 21:00:00|2096.84|2095.34|2102.44|2100.94|2104.32|2102.82|2096.8|2095.3|0
1615240800000|2021-03-08 22:00:00|2102.53|2101.03|2102.92|2101.42|2103.08|2101.58|2102.33|2100.83|0
1615244400000|2021-03-08 23:00:00|2103.11|2101.61|2108.94|2107.44|2110.81|2109.31|2102.82|2101.32|0
1615248000000|2021-03-09 00:00:00|2108.95|2107.45|2102.64|2101.14|2110.83|2109.33|2100.47|2098.97|0
1615251600000|2021-03-09 01:00:00|2102.65|2101.15|2098.53|2097.03|2107.37|2105.87|2098.02|2096.52|0
1615255200000|2021-03-09 02:00:00|2098.52|2097.02|2105.79|2104.29|2106.13|2104.63|2098.5|2097|0
1615258800000|2021-03-09 03:00:00|2105.72|2104.22|2108.15|2106.65|2109.89|2108.39|2104.82|2103.32|0
1615262400000|2021-03-09 04:00:00|2108.16|2106.66|2106.69|2105.19|2109.65|2108.15|2104.69|2103.19|0
1615266000000|2021-03-09 05:00:00|2106.7|2105.2|2106|2104.5|2107.3|2105.8|2105.07|2103.57|0
1615269600000|2021-03-09 06:00:00|2106.01|2104.51|2104.28|2102.78|2109.89|2108.39|2103.7|2102.2|0
1615273200000|2021-03-09 07:00:00|2104.26|2102.76|2104.12|2102.62|2105.24|2103.74|2099.89|2098.49|53
1615276800000|2021-03-09 08:00:00|2104.1|2102.6|2109.14|2108.64|2110.14|2109.64|2098.57|2098.07|15336
1615280400000|2021-03-09 09:00:00|2109.01|2108.51|2116.14|2115.64|2119.64|2119.14|2108.89|2108.39|7607
1615284000000|2021-03-09 10:00:00|2116.01|2115.51|2117.64|2117.14|2119.64|2119.14|2115.39|2114.89|5729
1615287600000|2021-03-09 11:00:00|2117.76|2117.26|2118.14|2117.64|2123.14|2122.64|2117.64|2117.14|5129
1615291200000|2021-03-09 12:00:00|2118.39|2117.89|2111.07|2110.57|2118.39|2117.89|2110.32|2109.82|5895
1615294800000|2021-03-09 13:00:00|2111.19|2110.69|2113.44|2112.94|2114.07|2113.57|2110.57|2110.07|5350
1615298400000|2021-03-09 14:00:00|2113.57|2113.07|2116.57|2116.07|2118.07|2117.57|2111.94|2111.44|8632
1615302000000|2021-03-09 15:00:00|2116.69|2116.19|2120.09|2119.59|2121.84|2121.34|2114.84|2114.34|10332
1615305600000|2021-03-09 16:00:00|2120.21|2119.71|2127.11|2125.61|2127.91|2126.51|2119.59|2119.09|8767
1615309200000|2021-03-09 17:00:00|2127.13|2125.63|2126.02|2124.52|2128.4|2126.9|2125.44|2123.94|4000
1615312800000|2021-03-09 18:00:00|2126.04|2124.54|2128.26|2126.76|2128.79|2127.29|2126.04|2124.54|0
1615316400000|2021-03-09 19:00:00|2128.27|2126.77|2125.42|2123.92|2128.8|2127.3|2125.36|2123.86|0
1615320000000|2021-03-09 20:00:00|2125.41|2123.91|2123.01|2121.51|2127.99|2126.49|2122.5|2121|0
1615323600000|2021-03-09 21:00:00|2123.03|2121.53|2123.3|2121.8|2124.78|2123.28|2122.18|2120.68|0
1615327200000|2021-03-09 22:00:00|2123.25|2121.75|2124.48|2122.98|2124.56|2123.06|2122.87|2121.37|0
1615330800000|2021-03-09 23:00:00|2124.52|2123.02|2125.02|2123.52|2126.49|2124.99|2124.11|2122.61|0
1615334400000|2021-03-10 00:00:00|2125|2123.5|2119.01|2117.51|2125.13|2123.63|2118.53|2117.03|0
1615338000000|2021-03-10 01:00:00|2119.02|2117.52|2116.89|2115.39|2122|2120.5|2116.65|2115.15|0
1615341600000|2021-03-10 02:00:00|2116.88|2115.38|2118.37|2116.87|2118.89|2117.39|2115.57|2114.07|0
1615345200000|2021-03-10 03:00:00|2118.38|2116.88|2117.81|2116.31|2119.37|2117.87|2117.33|2115.83|0
1615348800000|2021-03-10 04:00:00|2117.82|2116.32|2118.35|2116.85|2119.89|2118.39|2115.78|2114.28|0
1615352400000|2021-03-10 05:00:00|2118.36|2116.86|2117.61|2116.11|2118.39|2116.89|2115.11|2113.61|0
1615356000000|2021-03-10 06:00:00|2117.3|2115.8|2115.46|2113.96|2118.81|2117.31|2114.52|2113.02|0
1615359600000|2021-03-10 07:00:00|2115.53|2114.03|2123.6|2122.1|2123.62|2122.12|2114.2|2112.7|108
1615363200000|2021-03-10 08:00:00|2123.46|2121.96|2125.74|2125.24|2125.87|2125.37|2113.84|2113.34|12483
1615366800000|2021-03-10 09:00:00|2125.62|2125.12|2128.49|2127.99|2129.37|2128.87|2123.62|2123.12|5270
1615370400000|2021-03-10 10:00:00|2128.37|2127.87|2128.87|2128.37|2133.12|2132.62|2128.12|2127.62|5276
1615374000000|2021-03-10 11:00:00|2128.74|2128.24|2128.87|2128.37|2132.12|2131.62|2126.37|2125.87|4803
1615377600000|2021-03-10 12:00:00|2128.99|2128.49|2130|2129.5|2131.62|2131.12|2127.12|2126.62|5678
1615381200000|2021-03-10 13:00:00|2129.87|2129.37|2132.5|2132|2134.5|2134|2128.12|2127.62|7011
1615384800000|2021-03-10 14:00:00|2132.62|2132.12|2130.5|2130|2135|2134.5|2128.75|2128.25|14156
1615388400000|2021-03-10 15:00:00|2130.62|2130.12|2135.42|2134.92|2135.92|2135.42|2129.29|2128.79|13174
1615392000000|2021-03-10 16:00:00|2135.67|2135.17|2139.31|2137.81|2139.87|2138.47|2134.37|2132.97|9992
1615395600000|2021-03-10 17:00:00|2139.33|2137.83|2139.47|2137.97|2140.47|2138.97|2137.09|2135.59|4800
1615399200000|2021-03-10 18:00:00|2139.49|2137.99|2139.34|2137.84|2140.43|2138.93|2136.47|2134.97|0
1615402800000|2021-03-10 19:00:00|2139.32|2137.82|2141.92|2140.42|2143.22|2141.72|2138.65|2137.15|0
1615406400000|2021-03-10 20:00:00|2141.93|2140.43|2139.79|2138.29|2142.09|2140.59|2139.59|2138.09|0
1615410000000|2021-03-10 21:00:00|2139.77|2138.27|2144.69|2143.19|2144.73|2143.23|2139.6|2138.1|0
1615413600000|2021-03-10 22:00:00|2144.48|2142.98|2144.64|2143.14|2144.75|2143.25|2144.48|2142.98|0
1615417200000|2021-03-10 23:00:00|2144.63|2143.13|2140.5|2139|2145.17|2143.67|2140.5|2139|0
1615420800000|2021-03-11 00:00:00|2140.52|2139.02|2137.53|2136.03|2141.63|2140.13|2136.24|2134.74|0
1615424400000|2021-03-11 01:00:00|2137.52|2136.02|2143.16|2141.66|2143.16|2141.66|2137.01|2135.51|0
1615428000000|2021-03-11 02:00:00|2143.17|2141.67|2142.31|2140.81|2143.35|2141.85|2142.15|2140.65|0
1615431600000|2021-03-11 03:00:00|2142.32|2140.82|2142.32|2140.82|2143.54|2142.04|2141.84|2140.34|0
1615435200000|2021-03-11 04:00:00|2142.18|2140.68|2141.64|2140.14|2142.51|2141.01|2141.31|2139.81|0
1615438800000|2021-03-11 05:00:00|2141.63|2140.13|2141.68|2140.18|2142.65|2141.15|2141.11|2139.61|0
1615442400000|2021-03-11 06:00:00|2141.61|2140.11|2144.16|2142.66|2144.31|2142.81|2140.58|2139.08|0
1615446000000|2021-03-11 07:00:00|2144.3|2142.8|2145.4|2143.9|2147.74|2146.34|2142.17|2140.67|96
1615449600000|2021-03-11 08:00:00|2145.54|2144.04|2148.13|2147.63|2148.63|2148.13|2140.17|2139.67|16460
1615453200000|2021-03-11 09:00:00|2148|2147.5|2148.88|2148.38|2151.13|2150.63|2145.63|2145.13|9469
1615456800000|2021-03-11 10:00:00|2149|2148.5|2148.13|2147.63|2150.63|2150.13|2147.13|2146.63|6480
1615460400000|2021-03-11 11:00:00|2148.25|2147.75|2149.88|2149.38|2151|2150.5|2147.25|2146.75|6678
1615464000000|2021-03-11 12:00:00|2149.75|2149.25|2155.87|2155.37|2156.12|2155.62|2148.13|2147.63|10344
1615467600000|2021-03-11 13:00:00|2156.12|2155.62|2159.87|2159.37|2159.87|2159.37|2154.62|2154.12|19742
1615471200000|2021-03-11 14:00:00|2159.62|2159.12|2160.87|2160.37|2161.12|2160.62|2156.37|2155.87|13106
1615474800000|2021-03-11 15:00:00|2160.99|2160.49|2165.09|2164.59|2166.09|2165.59|2159.09|2158.59|17195
1615478400000|2021-03-11 16:00:00|2164.96|2164.46|2166.72|2165.22|2168.09|2167.59|2164.09|2162.76|15988
1615482000000|2021-03-11 17:00:00|2166.74|2165.24|2168.63|2167.13|2169.25|2167.75|2166.65|2165.15|0
1615485600000|2021-03-11 18:00:00|2168.64|2167.14|2166.34|2164.84|2170.42|2168.92|2166.23|2164.73|0
1615489200000|2021-03-11 19:00:00|2166.37|2164.87|2165.21|2163.71|2168.51|2167.01|2165.2|2163.7|0
1615492800000|2021-03-11 20:00:00|2165.2|2163.7|2165.17|2163.67|2166.59|2165.09|2163.44|2161.94|0
1615496400000|2021-03-11 21:00:00|2165.21|2163.71|2164.2|2162.7|2165.21|2163.71|2163.41|2161.91|0
1615500000000|2021-03-11 22:00:00|2164.29|2162.79|2165.09|2163.59|2165.09|2163.59|2164.25|2162.75|0
1615503600000|2021-03-11 23:00:00|2165.27|2163.77|2167.01|2165.51|2169.13|2167.63|2164.85|2163.35|0
1615507200000|2021-03-12 00:00:00|2167.03|2165.53|2166.88|2165.38|2168.9|2167.4|2165.38|2163.88|0
1615510800000|2021-03-12 01:00:00|2166.87|2165.37|2166.89|2165.39|2168.87|2167.37|2166.37|2164.87|0
1615514400000|2021-03-12 02:00:00|2166.9|2165.4|2164.73|2163.23|2168.47|2166.97|2163.65|2162.15|0
1615518000000|2021-03-12 03:00:00|2164.75|2163.25|2167.36|2165.86|2167.38|2165.88|2164.21|2162.71|0
1615521600000|2021-03-12 04:00:00|2167.37|2165.87|2168.94|2167.44|2168.96|2167.46|2167.29|2165.79|0
1615525200000|2021-03-12 05:00:00|2168.96|2167.46|2166.2|2164.7|2169.46|2167.96|2165.22|2163.72|0
1615528800000|2021-03-12 06:00:00|2166.21|2164.71|2165.03|2163.53|2167.27|2165.77|2165.02|2163.52|0
1615532400000|2021-03-12 07:00:00|2165.02|2163.52|2159.47|2157.97|2166.91|2165.41|2157.91|2156.51|268
1615536000000|2021-03-12 08:00:00|2159.48|2157.98|2157.23|2156.73|2161.73|2161.23|2155.59|2155.09|14349
1615539600000|2021-03-12 09:00:00|2156.98|2156.48|2158.23|2157.73|2160.23|2159.73|2156.23|2155.73|6685
1615543200000|2021-03-12 10:00:00|2158.35|2157.85|2156.85|2156.35|2158.48|2157.98|2154.98|2154.48|6424
1615546800000|2021-03-12 11:00:00|2156.98|2156.48|2155.23|2154.73|2156.98|2156.48|2152.48|2151.98|13168
1615550400000|2021-03-12 12:00:00|2155.35|2154.85|2159.11|2158.61|2159.24|2158.74|2154.73|2154.23|2741
1615554000000|2021-03-12 13:00:00|2159.24|2158.74|2157.11|2156.61|2159.49|2158.99|2156.24|2155.74|3434
1615557600000|2021-03-12 14:00:00|2156.99|2156.49|2163.36|2162.86|2163.74|2163.24|2155.99|2155.49|7703
1615561200000|2021-03-12 15:00:00|2163.24|2162.74|2163.89|2163.39|2165.64|2165.14|2162.49|2161.99|11883
1615564800000|2021-03-12 16:00:00|2163.76|2163.26|2169.4|2167.9|2170.34|2168.94|2163.76|2163.26|17657
1615568400000|2021-03-12 17:00:00|2169.41|2167.91|2168.63|2167.13|2170.82|2169.32|2168.13|2166.63|456
1615572000000|2021-03-12 18:00:00|2168.64|2167.14|2169.45|2167.95|2170.64|2169.14|2167.55|2166.05|0
1615575600000|2021-03-12 19:00:00|2169.46|2167.96|2172.82|2171.32|2172.88|2171.38|2169.38|2167.88|0
1615579200000|2021-03-12 20:00:00|2172.83|2171.33|2176.52|2175.02|2176.54|2175.04|2172.01|2170.51|0
1615582800000|2021-03-12 21:00:00|2176.5|2175|2177.37|2175.87|2178.82|2177.32|2176.34|2174.84|0
1615586400000|2021-03-12 22:00:00|2177.56|2176.06|2177.56|2176.06|2177.56|2176.06|2177.56|2176.06|0
1615759200000|2021-03-14 22:00:00|2181.53|2180.03|2179.65|2178.15|2181.74|2180.24|2177.41|2175.91|0
1615762800000|2021-03-14 23:00:00|2179.64|2178.14|2184.74|2183.24|2185.84|2184.34|2179.44|2177.94|0
1615766400000|2021-03-15 00:00:00|2184.72|2183.22|2181.24|2179.74|2185.19|2183.69|2179.29|2177.79|0
1615770000000|2021-03-15 01:00:00|2181.31|2179.81|2184.19|2182.69|2184.38|2182.88|2181.18|2179.68|0
1615773600000|2021-03-15 02:00:00|2184.2|2182.7|2180.95|2179.45|2185.29|2183.79|2180.59|2179.09|0
1615777200000|2021-03-15 03:00:00|2180.94|2179.44|2180.86|2179.36|2181.96|2180.46|2179.35|2177.85|0
1615780800000|2021-03-15 04:00:00|2180.87|2179.37|2180.73|2179.23|2181.29|2179.79|2179.7|2178.2|0
1615784400000|2021-03-15 05:00:00|2180.75|2179.25|2178.07|2176.57|2181.24|2179.74|2177.6|2176.1|0
1615788000000|2021-03-15 06:00:00|2178.09|2176.59|2178.01|2176.51|2179.09|2177.59|2176.78|2175.28|0
1615791600000|2021-03-15 07:00:00|2178.02|2176.52|2173.93|2172.43|2178.52|2177.02|2172.13|2170.63|122
1615795200000|2021-03-15 08:00:00|2174.09|2172.59|2184.69|2184.19|2187.76|2187.26|2173.14|2172.58|22137
1615798800000|2021-03-15 09:00:00|2184.81|2184.31|2183.69|2183.19|2186.56|2186.06|2181.69|2181.19|14373
1615802400000|2021-03-15 10:00:00|2183.44|2182.94|2179.19|2178.69|2185.69|2185.19|2178.94|2178.44|15639
1615806000000|2021-03-15 11:00:00|2179.06|2178.56|2181.06|2180.56|2181.94|2181.44|2177.94|2177.44|12772
1615809600000|2021-03-15 12:00:00|2181.19|2180.69|2175.1|2174.6|2181.19|2180.69|2173.1|2172.6|13553
1615813200000|2021-03-15 13:00:00|2175.22|2174.72|2177.1|2176.6|2179.72|2179.22|2174.22|2173.72|17670
1615816800000|2021-03-15 14:00:00|2176.85|2176.35|2173.35|2172.85|2178.35|2177.85|2171.6|2171.1|26058
1615820400000|2021-03-15 15:00:00|2173.47|2172.97|2161.95|2161.45|2174.6|2174.1|2158.95|2158.45|24745
1615824000000|2021-03-15 16:00:00|2161.82|2161.32|2164.08|2162.58|2165.02|2163.95|2156.52|2155.12|28497
1615827600000|2021-03-15 17:00:00|2164.1|2162.6|2165.47|2163.97|2165.47|2163.97|2162.94|2161.44|0
1615831200000|2021-03-15 18:00:00|2165.49|2163.99|2166.86|2165.36|2168.8|2167.3|2165.49|2163.99|0
1615834800000|2021-03-15 19:00:00|2166.84|2165.34|2172.39|2170.89|2173.86|2172.36|2165.5|2164|0
1615838400000|2021-03-15 20:00:00|2172.38|2170.88|2170.32|2168.82|2172.97|2171.47|2170.03|2168.53|0
1615842000000|2021-03-15 21:00:00|2170.27|2168.77|2170.36|2168.86|2170.72|2169.22|2170.23|2168.73|0
1615845600000|2021-03-15 22:00:00|2170.49|2168.99|2168.16|2166.66|2171|2169.5|2167.7|2166.2|0
1615849200000|2021-03-15 23:00:00|2168.18|2166.68|2168.03|2166.53|2169.14|2167.64|2167.7|2166.2|0
1615852800000|2021-03-16 00:00:00|2168.05|2166.55|2168.32|2166.82|2169.75|2168.25|2167.28|2165.78|0
1615856400000|2021-03-16 01:00:00|2168.39|2166.89|2172.51|2171.01|2173.57|2172.07|2168.39|2166.89|0
1615860000000|2021-03-16 02:00:00|2172.53|2171.03|2171.5|2170|2172.54|2171.04|2169.48|2167.98|0
1615863600000|2021-03-16 03:00:00|2171.51|2170.01|2170.4|2168.9|2172.37|2170.87|2169.87|2168.37|0
1615867200000|2021-03-16 04:00:00|2170.26|2168.76|2169.51|2168.01|2170.43|2168.93|2168.68|2167.18|0
1615870800000|2021-03-16 05:00:00|2169.65|2168.15|2169.9|2168.4|2170.15|2168.65|2168.92|2167.42|0
1615874400000|2021-03-16 06:00:00|2169.97|2168.47|2171.88|2170.38|2171.88|2170.38|2168.62|2167.12|0
1615878000000|2021-03-16 07:00:00|2171.95|2170.45|2169.1|2167.6|2173.82|2172.32|2167.52|2166.12|100
1615881600000|2021-03-16 08:00:00|2169.25|2167.75|2177.71|2177.21|2182.95|2182.45|2169.25|2167.75|33079
1615885200000|2021-03-16 09:00:00|2177.58|2177.08|2176.71|2176.21|2181.21|2180.71|2175.71|2175.21|25110
1615888800000|2021-03-16 10:00:00|2176.96|2176.46|2174.46|2173.96|2177.21|2176.71|2172.21|2171.71|30500
1615892400000|2021-03-16 11:00:00|2174.58|2174.08|2177.46|2176.96|2177.83|2177.33|2174.46|2173.96|29864
1615896000000|2021-03-16 12:00:00|2177.58|2177.08|2178.7|2178.2|2179.95|2179.45|2174.71|2174.21|33378
1615899600000|2021-03-16 13:00:00|2178.82|2178.32|2184.2|2183.7|2185.32|2184.82|2178.45|2177.95|29198
1615903200000|2021-03-16 14:00:00|2184.95|2184.45|2179.95|2179.45|2184.95|2184.45|2179.2|2178.7|23068
1615906800000|2021-03-16 15:00:00|2179.82|2179.32|2178.31|2177.81|2182.31|2181.81|2176.94|2176.44|19592
1615910400000|2021-03-16 16:00:00|2178.19|2177.69|2184.05|2182.55|2184.14|2182.74|2177.94|2177.44|54133
1615914000000|2021-03-16 17:00:00|2184.06|2182.56|2181.64|2180.14|2185.58|2184.08|2181.55|2180.05|0
1615917600000|2021-03-16 18:00:00|2181.65|2180.15|2181.41|2179.91|2182.75|2181.25|2179.22|2177.72|0
1615921200000|2021-03-16 19:00:00|2181.42|2179.92|2181.36|2179.86|2183.9|2182.4|2180.21|2178.71|0
1615924800000|2021-03-16 20:00:00|2181.32|2179.82|2182.48|2180.98|2183.18|2181.68|2180.83|2179.33|0
1615928400000|2021-03-16 21:00:00|2182.73|2181.23|2182.81|2181.31|2183.35|2181.85|2182.39|2180.89|0
1615932000000|2021-03-16 22:00:00|2182.77|2181.27|2184.18|2182.68|2184.86|2183.36|2182.77|2181.27|0
1615935600000|2021-03-16 23:00:00|2184.16|2182.66|2182.12|2180.62|2184.5|2183|2182.01|2180.51|0
1615939200000|2021-03-17 00:00:00|2182.13|2180.63|2180.9|2179.4|2182.66|2181.16|2179.79|2178.29|0
1615942800000|2021-03-17 01:00:00|2180.91|2179.41|2181.15|2179.65|2182.33|2180.83|2178.59|2177.09|0
1615946400000|2021-03-17 02:00:00|2181.07|2179.57|2180.11|2178.61|2181.15|2179.65|2178.5|2177|0
1615950000000|2021-03-17 03:00:00|2180.1|2178.6|2179.14|2177.64|2180.62|2179.12|2178.56|2177.06|0
1615953600000|2021-03-17 04:00:00|2179.16|2177.66|2180.09|2178.59|2180.09|2178.59|2178.63|2177.13|0
1615957200000|2021-03-17 05:00:00|2180.08|2178.58|2181.25|2179.75|2181.29|2179.79|2178.78|2177.28|0
1615960800000|2021-03-17 06:00:00|2181.26|2179.76|2180.28|2178.78|2181.79|2180.29|2180.16|2178.66|0
1615964400000|2021-03-17 07:00:00|2180.42|2178.92|2179.41|2177.91|2182.76|2181.36|2176.64|2175.24|161
1615968000000|2021-03-17 08:00:00|2179.4|2177.9|2172.53|2172.03|2180.06|2179.56|2170.65|2170.15|23231
1615971600000|2021-03-17 09:00:00|2172.4|2171.9|2170.9|2170.4|2174.53|2174.03|2169.65|2169.15|9897
1615975200000|2021-03-17 10:00:00|2170.78|2170.28|2171.9|2171.4|2172.03|2171.53|2167.03|2166.53|16662
1615978800000|2021-03-17 11:00:00|2171.78|2171.28|2169.28|2168.78|2172.15|2171.65|2167.53|2167.03|12945
1615982400000|2021-03-17 12:00:00|2169.15|2168.65|2171.41|2170.91|2171.91|2171.41|2167.9|2167.4|9298
1615986000000|2021-03-17 13:00:00|2171.66|2171.16|2177.16|2176.66|2177.66|2177.16|2169.78|2169.28|16024
1615989600000|2021-03-17 14:00:00|2177.03|2176.53|2173.78|2173.28|2178.91|2178.41|2173.53|2173.03|19541
1615993200000|2021-03-17 15:00:00|2173.91|2173.41|2175.27|2174.77|2176.91|2176.41|2173.66|2173.16|24228
1615996800000|2021-03-17 16:00:00|2175.15|2174.65|2175.27|2173.77|2177.85|2176.45|2173.52|2172.95|13885
1616000400000|2021-03-17 17:00:00|2175.26|2173.76|2175.92|2174.42|2177.77|2176.27|2175.17|2173.67|0
1616004000000|2021-03-17 18:00:00|2176.13|2174.63|2185.47|2183.97|2187.52|2186.02|2176.13|2174.63|0
1616007600000|2021-03-17 19:00:00|2185.45|2183.95|2183.71|2182.21|2187.55|2186.05|2182.89|2181.39|0
1616011200000|2021-03-17 20:00:00|2183.65|2182.15|2184.94|2183.44|2185.6|2184.1|2183.64|2182.14|1
1616014800000|2021-03-17 21:00:00|2184.78|2183.28|2184.85|2183.35|2185.07|2183.57|2184.64|2183.14|0
1616018400000|2021-03-17 22:00:00|2184.91|2183.41|2187.24|2185.74|2188.62|2187.12|2184.91|2183.41|0
1616022000000|2021-03-17 23:00:00|2187.26|2185.76|2190.3|2188.8|2190.63|2189.13|2186.55|2185.05|0
1616025600000|2021-03-18 00:00:00|2190.32|2188.82|2193.5|2192|2193.5|2192|2190.13|2188.63|0
1616029200000|2021-03-18 01:00:00|2193.51|2192.01|2194.07|2192.57|2194.59|2193.09|2192.48|2190.98|0
1616032800000|2021-03-18 02:00:00|2194.09|2192.59|2192.48|2190.98|2194.57|2193.07|2191.39|2189.89|0
1616036400000|2021-03-18 03:00:00|2192.5|2191|2187.24|2185.74|2192.5|2191|2186.67|2185.17|0
1616040000000|2021-03-18 04:00:00|2187.25|2185.75|2188.81|2187.31|2189.3|2187.8|2186.62|2185.12|0
1616043600000|2021-03-18 05:00:00|2188.8|2187.3|2188.84|2187.34|2189.44|2187.94|2187.29|2185.79|0
1616047200000|2021-03-18 06:00:00|2188.85|2187.35|2191.47|2189.97|2191.59|2190.09|2188.12|2186.62|0
1616050800000|2021-03-18 07:00:00|2191.46|2189.96|2182.03|2180.53|2191.95|2190.45|2180.52|2179.02|49
1616054400000|2021-03-18 08:00:00|2182.05|2180.55|2177.78|2177.28|2187.4|2186.9|2176.03|2175.53|21283
1616058000000|2021-03-18 09:00:00|2177.65|2177.15|2181.03|2180.53|2182.53|2182.03|2177.28|2176.78|6850
1616061600000|2021-03-18 10:00:00|2181.15|2180.65|2183.28|2182.78|2184.15|2183.65|2180.53|2180.03|6786
1616065200000|2021-03-18 11:00:00|2183.4|2182.9|2175.93|2175.43|2184.03|2183.53|2175.68|2175.18|5689
1616068800000|2021-03-18 12:00:00|2175.8|2175.3|2175.62|2175.12|2178.18|2177.68|2174.87|2174.37|5482
1616072400000|2021-03-18 13:00:00|2175.87|2175.37|2180.99|2180.49|2180.99|2180.49|2173.62|2173.12|12695
1616076000000|2021-03-18 14:00:00|2180.87|2180.37|2171.74|2171.24|2180.87|2180.37|2171.12|2170.62|14485
1616079600000|2021-03-18 15:00:00|2171.87|2171.37|2180.16|2179.66|2181.66|2181.16|2171.62|2171.12|9575
1616083200000|2021-03-18 16:00:00|2179.91|2179.41|2177.42|2175.92|2182.8|2181.66|2176.73|2175.33|9441
1616086800000|2021-03-18 17:00:00|2177.43|2175.93|2181.24|2179.74|2181.3|2179.8|2177.41|2175.91|0
1616090400000|2021-03-18 18:00:00|2181.25|2179.75|2172.75|2171.25|2181.28|2179.78|2167.65|2166.15|0
1616094000000|2021-03-18 19:00:00|2172.74|2171.24|2164.97|2163.47|2173.33|2171.83|2164.04|2162.54|0
1616097600000|2021-03-18 20:00:00|2164.92|2163.42|2167.61|2166.11|2169.77|2168.27|2164.92|2163.42|3
1616101200000|2021-03-18 21:00:00|2167.82|2166.32|2167.69|2166.19|2168.44|2166.94|2167.61|2166.11|0
1616104800000|2021-03-18 22:00:00|2167.79|2166.29|2165.05|2163.55|2169.83|2168.33|2165.05|2163.55|0
1616108400000|2021-03-18 23:00:00|2165.03|2163.53|2166.77|2165.27|2167.89|2166.39|2164.74|2163.24|0
1616112000000|2021-03-19 00:00:00|2166.76|2165.26|2169.38|2167.88|2169.67|2168.17|2166.11|2164.61|0
1616115600000|2021-03-19 01:00:00|2169.4|2167.9|2169.98|2168.48|2170.48|2168.98|2167.78|2166.28|0
1616119200000|2021-03-19 02:00:00|2169.97|2168.47|2167.75|2166.25|2170.07|2168.57|2166.78|2165.28|0
1616122800000|2021-03-19 03:00:00|2167.61|2166.11|2165.32|2163.82|2170.34|2168.84|2164.77|2163.27|0
1616126400000|2021-03-19 04:00:00|2165.33|2163.83|2167.85|2166.35|2168.38|2166.88|2164.79|2163.29|0
1616130000000|2021-03-19 05:00:00|2167.83|2166.33|2167.4|2165.9|2168.43|2166.93|2165.67|2164.17|0
1616133600000|2021-03-19 06:00:00|2167.39|2165.89|2167.52|2166.02|2167.64|2166.14|2162.67|2161.17|0
1616137200000|2021-03-19 07:00:00|2167.54|2166.04|2169.47|2167.97|2171.91|2170.46|2167.5|2166|155
1616140800000|2021-03-19 08:00:00|2169.54|2168.04|2170.71|2170.21|2174.16|2173.66|2163.66|2163.16|18094
1616144400000|2021-03-19 09:00:00|2170.96|2170.46|2177.46|2176.96|2177.71|2177.21|2170.58|2170.08|7035
1616148000000|2021-03-19 10:00:00|2177.33|2176.83|2180.46|2179.96|2181.71|2181.21|2172.71|2172.21|9416
1616151600000|2021-03-19 11:00:00|2180.21|2179.71|2174.58|2174.08|2180.21|2179.71|2173.96|2173.46|4561
1616155200000|2021-03-19 12:00:00|2174.46|2173.96|2174.63|2174.13|2175.88|2175.38|2172.96|2172.46|3643
1616158800000|2021-03-19 13:00:00|2174.5|2174|2164.13|2163.63|2174.5|2174|2161.88|2161.38|14636
1616162400000|2021-03-19 14:00:00|2164|2163.5|2170.38|2169.88|2170.38|2169.88|2158.38|2157.88|16227
1616166000000|2021-03-19 15:00:00|2170.63|2170.13|2167.63|2167.13|2171.88|2171.38|2164.63|2164.13|14965
1616169600000|2021-03-19 16:00:00|2167.88|2167.38|2170.23|2168.73|2171.43|2170.03|2165.23|2164.15|13272
1616173200000|2021-03-19 17:00:00|2170.24|2168.74|2172.14|2170.64|2172.25|2170.75|2167.5|2166|63
1616176800000|2021-03-19 18:00:00|2172.15|2170.65|2172.29|2170.79|2172.77|2171.27|2168.84|2167.34|0
1616180400000|2021-03-19 19:00:00|2172.31|2170.81|2167.91|2166.41|2172.48|2170.98|2167.52|2166.02|0
1616184000000|2021-03-19 20:00:00|2167.92|2166.42|2169.15|2167.65|2169.74|2168.24|2167.82|2166.32|63
1616187600000|2021-03-19 21:00:00|2169.11|2167.61|2169.11|2167.61|2169.11|2167.61|2169.11|2167.61|0
1616364000000|2021-03-21 22:00:00|2166.02|2164.52|2168|2166.5|2168.18|2166.68|2165.59|2164.09|0
1616367600000|2021-03-21 23:00:00|2168.02|2166.52|2167.69|2166.19|2168.97|2167.47|2166.92|2165.42|0
1616371200000|2021-03-22 00:00:00|2167.7|2166.2|2164.44|2162.94|2168.2|2166.7|2164.37|2162.87|0
1616374800000|2021-03-22 01:00:00|2164.42|2162.92|2167.16|2165.66|2168.14|2166.64|2161.76|2160.26|0
1616378400000|2021-03-22 02:00:00|2167.17|2165.67|2164.74|2163.24|2167.64|2166.14|2163.09|2161.59|0
1616382000000|2021-03-22 03:00:00|2164.73|2163.23|2163.71|2162.21|2165.2|2163.7|2163.62|2162.12|0
1616385600000|2021-03-22 04:00:00|2163.73|2162.23|2164.02|2162.52|2166.55|2165.05|2163.66|2162.16|0
1616389200000|2021-03-22 05:00:00|2164.01|2162.51|2163.9|2162.4|2165.94|2164.44|2163.83|2162.33|0
1616392800000|2021-03-22 06:00:00|2164.04|2162.54|2163.23|2161.73|2164.92|2163.42|2162.86|2161.36|0
1616396400000|2021-03-22 07:00:00|2163.09|2161.59|2159.99|2158.49|2164.43|2163.03|2159.47|2157.97|166
1616400000000|2021-03-22 08:00:00|2160|2158.5|2171.39|2170.89|2172.39|2171.89|2151.6|2151.1|14511
1616403600000|2021-03-22 09:00:00|2171.26|2170.76|2171.89|2171.39|2172.89|2172.39|2168.64|2168.14|4655
1616407200000|2021-03-22 10:00:00|2172.14|2171.64|2173.14|2172.64|2174.14|2173.64|2171.26|2170.76|2589
1616410800000|2021-03-22 11:00:00|2173.01|2172.51|2171.51|2171.01|2175.14|2174.64|2171.14|2170.64|2250
1616414400000|2021-03-22 12:00:00|2171.64|2171.14|2173.31|2172.81|2173.31|2172.81|2169.14|2168.64|2761
1616418000000|2021-03-22 13:00:00|2173.44|2172.94|2176.69|2176.19|2179.44|2178.94|2173.19|2172.69|5407
1616421600000|2021-03-22 14:00:00|2176.81|2176.31|2175.94|2175.44|2179.06|2178.56|2175.19|2174.69|6456
1616425200000|2021-03-22 15:00:00|2176.06|2175.56|2175.2|2174.7|2177.69|2177.19|2173.58|2173.08|5750
1616428800000|2021-03-22 16:00:00|2175.08|2174.58|2178.45|2176.95|2179.78|2178.38|2173.58|2173.08|10074
1616432400000|2021-03-22 17:00:00|2178.46|2176.96|2178.98|2177.48|2179.64|2178.14|2176.82|2175.32|0
1616436000000|2021-03-22 18:00:00|2178.97|2177.47|2179.27|2177.77|2180.71|2179.21|2177.99|2176.49|0
1616439600000|2021-03-22 19:00:00|2179.28|2177.78|2174.93|2173.43|2180.35|2178.85|2173.82|2172.32|0
1616443200000|2021-03-22 20:00:00|2174.91|2173.41|2175.58|2174.08|2176.47|2174.97|2174.91|2173.41|0
1616446800000|2021-03-22 21:00:00|2176.05|2174.55|2175.05|2173.55|2176.05|2174.55|2174.88|2173.38|0
1616450400000|2021-03-22 22:00:00|2175.07|2173.57|2175.3|2173.8|2176.32|2174.82|2174.42|2172.92|0
1616454000000|2021-03-22 23:00:00|2175.26|2173.76|2176.76|2175.26|2177.01|2175.51|2174.84|2173.34|0
1616457600000|2021-03-23 00:00:00|2176.82|2175.32|2175.64|2174.14|2178.81|2177.31|2174.38|2172.88|0
1616461200000|2021-03-23 01:00:00|2175.56|2174.06|2175.31|2173.81|2176.93|2175.43|2174.56|2173.06|0
1616464800000|2021-03-23 02:00:00|2175.3|2173.8|2173.13|2171.63|2175.34|2173.84|2172.62|2171.12|0
1616468400000|2021-03-23 03:00:00|2173.12|2171.62|2172.16|2170.66|2173.13|2171.63|2171.6|2170.1|0
1616472000000|2021-03-23 04:00:00|2172.17|2170.67|2170.06|2168.56|2172.73|2171.23|2169.17|2167.67|0
1616475600000|2021-03-23 05:00:00|2169.91|2168.41|2169.15|2167.65|2172.7|2171.2|2169.01|2167.51|0
1616479200000|2021-03-23 06:00:00|2168.99|2167.49|2168.63|2167.13|2170.25|2168.75|2166.36|2164.86|0
1616482800000|2021-03-23 07:00:00|2168.62|2167.12|2167.07|2165.57|2169.79|2168.29|2163.65|2162.25|168
1616486400000|2021-03-23 08:00:00|2166.91|2165.41|2159.97|2159.47|2167.14|2165.64|2150.58|2150.08|16170
1616490000000|2021-03-23 09:00:00|2159.84|2159.34|2156.97|2156.47|2160.22|2159.72|2153.22|2152.72|5684
1616493600000|2021-03-23 10:00:00|2156.84|2156.34|2160.22|2159.72|2160.72|2160.22|2153.72|2153.22|5148
1616497200000|2021-03-23 11:00:00|2160.34|2159.84|2164.72|2164.22|2166.22|2165.72|2158.97|2158.47|4042
1616500800000|2021-03-23 12:00:00|2164.84|2164.34|2165.17|2164.67|2165.97|2165.47|2162.34|2161.84|4295
1616504400000|2021-03-23 13:00:00|2165.29|2164.79|2172.04|2171.54|2172.67|2172.17|2165.29|2164.79|5862
1616508000000|2021-03-23 14:00:00|2172.17|2171.67|2171.92|2171.42|2174.79|2174.29|2168.42|2167.92|9610
1616511600000|2021-03-23 15:00:00|2171.79|2171.29|2171.08|2170.58|2175.45|2174.95|2170.42|2169.92|6704
1616515200000|2021-03-23 16:00:00|2170.95|2170.45|2166.95|2165.45|2172.58|2172.08|2163.9|2162.5|14072
1616518800000|2021-03-23 17:00:00|2166.96|2165.46|2163.64|2162.14|2168.7|2167.2|2162.59|2161.09|0
1616522400000|2021-03-23 18:00:00|2163.65|2162.15|2159.56|2158.06|2163.94|2162.44|2159.54|2158.04|0
1616526000000|2021-03-23 19:00:00|2159.54|2158.04|2156.67|2155.17|2160.54|2159.04|2153.71|2152.21|0
1616529600000|2021-03-23 20:00:00|2156.69|2155.19|2156.97|2155.47|2157.79|2156.29|2156.21|2154.71|0
1616533200000|2021-03-23 21:00:00|2157.18|2155.68|2157.63|2156.13|2157.84|2156.34|2156.7|2155.2|0
1616536800000|2021-03-23 22:00:00|2157.81|2156.31|2156.53|2155.03|2158.33|2156.83|2155.18|2153.68|0
1616540400000|2021-03-23 23:00:00|2156.49|2154.99|2154.96|2153.46|2156.49|2154.99|2153.64|2152.14|0
1616544000000|2021-03-24 00:00:00|2154.98|2153.48|2156.13|2154.63|2157.71|2156.21|2153.96|2152.46|0
1616547600000|2021-03-24 01:00:00|2156.15|2154.65|2153.58|2152.08|2158.6|2157.1|2153.57|2152.07|0
1616551200000|2021-03-24 02:00:00|2153.57|2152.07|2155.63|2154.13|2156.63|2155.13|2153.1|2151.6|0
1616554800000|2021-03-24 03:00:00|2155.62|2154.12|2158.62|2157.12|2159.15|2157.65|2154.09|2152.59|0
1616558400000|2021-03-24 04:00:00|2158.63|2157.13|2156.18|2154.68|2159.12|2157.62|2155.62|2154.12|0
1616562000000|2021-03-24 05:00:00|2156.17|2154.67|2155.86|2154.36|2157.57|2156.07|2154.5|2153|0
1616565600000|2021-03-24 06:00:00|2155.88|2154.38|2157|2155.5|2157.52|2156.02|2155.29|2153.79|0
1616569200000|2021-03-24 07:00:00|2157.02|2155.52|2150.84|2149.34|2159.05|2157.55|2149.28|2147.88|176
1616572800000|2021-03-24 08:00:00|2150.83|2149.33|2179.33|2178.83|2180.95|2180.45|2150.68|2149.18|19686
1616576400000|2021-03-24 09:00:00|2179.2|2178.7|2180.36|2179.86|2182.95|2182.45|2175.08|2174.58|8619
1616580000000|2021-03-24 10:00:00|2180.23|2179.73|2178.11|2177.61|2182.36|2181.86|2176.86|2176.36|5327
1616583600000|2021-03-24 11:00:00|2178.23|2177.73|2178.36|2177.86|2181.36|2180.86|2177.36|2176.86|3165
1616587200000|2021-03-24 12:00:00|2178.48|2177.98|2175.08|2174.58|2180.48|2179.98|2175.08|2174.58|4810
1616590800000|2021-03-24 13:00:00|2175.33|2174.83|2177.08|2176.58|2181.58|2181.08|2174.58|2174.08|5860
1616594400000|2021-03-24 14:00:00|2177.2|2176.7|2180.83|2180.33|2181.58|2181.08|2176.08|2175.58|6244
1616598000000|2021-03-24 15:00:00|2180.95|2180.45|2183.68|2183.18|2184.68|2184.18|2180.58|2180.08|9866
1616601600000|2021-03-24 16:00:00|2183.8|2183.3|2182.42|2180.92|2187.18|2186.3|2180.39|2178.99|12110
1616605200000|2021-03-24 17:00:00|2182.44|2180.94|2183.41|2181.91|2183.43|2181.93|2178.83|2177.33|0
1616608800000|2021-03-24 18:00:00|2183.4|2181.9|2177.69|2176.19|2183.94|2182.44|2177.65|2176.15|0
1616612400000|2021-03-24 19:00:00|2177.72|2176.22|2173.53|2172.03|2178.71|2177.21|2172.72|2171.22|0
1616616000000|2021-03-24 20:00:00|2173.5|2172|2176.76|2175.26|2176.81|2175.31|2172.95|2171.45|0
1616619600000|2021-03-24 21:00:00|2176.84|2175.34|2176.47|2174.97|2176.86|2175.36|2176.38|2174.88|0
1616623200000|2021-03-24 22:00:00|2176.45|2174.95|2177.07|2175.57|2178.17|2176.67|2175.55|2174.05|0
1616626800000|2021-03-24 23:00:00|2177.05|2175.55|2178.09|2176.59|2178.76|2177.26|2176.3|2174.8|0
1616630400000|2021-03-25 00:00:00|2178.11|2176.61|2179.02|2177.52|2179.18|2177.68|2177.46|2175.96|0
1616634000000|2021-03-25 01:00:00|2179.03|2177.53|2175.77|2174.27|2179.03|2177.53|2173.38|2171.88|0
1616637600000|2021-03-25 02:00:00|2175.78|2174.28|2179.81|2178.31|2181.36|2179.86|2175.69|2174.19|0
1616641200000|2021-03-25 03:00:00|2179.82|2178.32|2177.29|2175.79|2179.84|2178.34|2176.69|2175.19|0
1616644800000|2021-03-25 04:00:00|2177.3|2175.8|2176.76|2175.26|2177.76|2176.26|2176.23|2174.73|0
1616648400000|2021-03-25 05:00:00|2176.77|2175.27|2177.03|2175.53|2180.8|2179.3|2176.55|2175.05|0
1616652000000|2021-03-25 06:00:00|2177.04|2175.54|2179.6|2178.1|2179.6|2178.1|2176.05|2174.55|0
1616655600000|2021-03-25 07:00:00|2179.59|2178.09|2175.99|2174.49|2179.74|2178.24|2175.98|2174.48|155
1616659200000|2021-03-25 08:00:00|2175.98|2174.48|2178.85|2178.35|2184.35|2183.85|2169.69|2169.19|19528
1616662800000|2021-03-25 09:00:00|2178.72|2178.22|2178.72|2178.22|2181.6|2181.1|2176.85|2176.35|9384
1616666400000|2021-03-25 10:00:00|2178.85|2178.35|2174.35|2173.85|2180.85|2180.35|2173.85|2173.35|4806
1616670000000|2021-03-25 11:00:00|2174.47|2173.97|2159.85|2159.35|2175.1|2174.6|2157.1|2156.6|9621
1616673600000|2021-03-25 12:00:00|2160.1|2159.6|2157.1|2156.6|2160.6|2160.1|2152.1|2151.6|9665
1616677200000|2021-03-25 13:00:00|2156.85|2156.35|2159.03|2158.53|2163.28|2162.78|2154.85|2154.35|10512
1616680800000|2021-03-25 14:00:00|2159.28|2158.78|2159.28|2158.78|2163.28|2162.78|2155.28|2154.78|9585
1616684400000|2021-03-25 15:00:00|2159.15|2158.65|2167.64|2167.14|2168.14|2167.64|2156.03|2155.53|13996
1616688000000|2021-03-25 16:00:00|2167.39|2166.89|2171.42|2169.92|2172.26|2171.76|2165.33|2163.83|15724
1616691600000|2021-03-25 17:00:00|2171.41|2169.91|2168.94|2167.44|2173.13|2171.63|2168.93|2167.43|0
1616695200000|2021-03-25 18:00:00|2168.93|2167.43|2176.03|2174.53|2176.33|2174.83|2167.73|2166.23|0
1616698800000|2021-03-25 19:00:00|2176|2174.5|2179.88|2178.38|2181.3|2179.8|2175.72|2174.22|0
1616702400000|2021-03-25 20:00:00|2179.91|2178.41|2182.49|2180.99|2182.55|2181.05|2179.81|2178.31|0
1616706000000|2021-03-25 21:00:00|2182.41|2180.91|2182.25|2180.75|2182.49|2180.99|2181.99|2180.49|0
1616709600000|2021-03-25 22:00:00|2182.28|2180.78|2180.59|2179.09|2182.54|2181.04|2179.37|2177.87|0
1616713200000|2021-03-25 23:00:00|2180.61|2179.11|2182.03|2180.53|2183.86|2182.36|2180.49|2178.99|0
1616716800000|2021-03-26 00:00:00|2182.05|2180.55|2179.63|2178.13|2183.91|2182.41|2178.58|2177.08|0
1616720400000|2021-03-26 01:00:00|2179.61|2178.11|2181.76|2180.26|2181.79|2180.29|2178.33|2176.83|0
1616724000000|2021-03-26 02:00:00|2181.77|2180.27|2182.72|2181.22|2182.77|2181.27|2181.05|2179.55|0
1616727600000|2021-03-26 03:00:00|2182.74|2181.24|2182.63|2181.13|2184.23|2182.73|2182.35|2180.85|0
1616731200000|2021-03-26 04:00:00|2182.62|2181.12|2183.15|2181.65|2183.66|2182.16|2182.61|2181.11|0
1616734800000|2021-03-26 05:00:00|2183.17|2181.67|2184.8|2183.3|2185.28|2183.78|2182.62|2181.12|0
1616738400000|2021-03-26 06:00:00|2184.94|2183.44|2183.94|2182.44|2186.48|2184.98|2183.47|2181.97|0
1616742000000|2021-03-26 07:00:00|2183.92|2182.42|2179.42|2177.92|2184.54|2183.04|2178.39|2176.99|128
1616745600000|2021-03-26 08:00:00|2179.56|2178.06|2187.67|2187.17|2193.94|2193.44|2177.44|2176.94|19155
1616749200000|2021-03-26 09:00:00|2187.79|2187.29|2181.92|2181.42|2189.42|2188.92|2181.17|2180.67|7464
1616752800000|2021-03-26 10:00:00|2181.79|2181.29|2183.17|2182.67|2184.42|2183.92|2179.92|2179.42|5138
1616756400000|2021-03-26 11:00:00|2183.29|2182.79|2183.42|2182.92|2185.67|2185.17|2181.42|2180.92|4507
1616760000000|2021-03-26 12:00:00|2183.29|2182.79|2183.48|2182.98|2183.73|2183.23|2180.17|2179.67|4864
1616763600000|2021-03-26 13:00:00|2183.6|2183.1|2190.98|2190.48|2191.23|2190.73|2183.48|2182.98|8719
1616767200000|2021-03-26 14:00:00|2191.1|2190.6|2194.98|2194.48|2197.98|2197.48|2190.98|2190.48|13396
1616770800000|2021-03-26 15:00:00|2195.23|2194.73|2196.72|2196.22|2197.34|2196.84|2191.47|2190.97|12285
1616774400000|2021-03-26 16:00:00|2196.84|2196.34|2199.01|2197.51|2200.59|2199.19|2195.47|2194.8|11227
1616778000000|2021-03-26 17:00:00|2199.02|2197.52|2198.93|2197.43|2201.34|2199.84|2197.19|2195.69|0
1616781600000|2021-03-26 18:00:00|2198.94|2197.44|2200.47|2198.97|2200.5|2199|2194.19|2192.69|0
1616785200000|2021-03-26 19:00:00|2200.46|2198.96|2213.22|2211.72|2213.92|2212.42|2200.21|2198.71|0
1616788800000|2021-03-26 20:00:00|2213.18|2211.68|2212.83|2211.33|2214.7|2213.2|2211.92|2210.42|0
1616792400000|2021-03-26 21:00:00|2212.93|2211.43|2212.93|2211.43|2212.93|2211.43|2212.93|2211.43|0
1616968800000|2021-03-28 22:00:00|2211.68|2210.18|2208.58|2207.08|2211.7|2210.2|2208.03|2206.53|0
1616972400000|2021-03-28 23:00:00|2208.6|2207.1|2206.11|2204.61|2208.89|2207.39|2206.11|2204.61|0
1616976000000|2021-03-29 00:00:00|2206.12|2204.62|2201.3|2199.8|2206.54|2205.04|2200.27|2198.77|0
1616979600000|2021-03-29 01:00:00|2201.29|2199.79|2200.79|2199.29|2201.43|2199.93|2198.12|2196.62|0
1616983200000|2021-03-29 02:00:00|2200.77|2199.27|2201.29|2199.79|2203.32|2201.82|2199.76|2198.26|0
1616986800000|2021-03-29 03:00:00|2201.31|2199.81|2202.42|2200.92|2202.43|2200.93|2199.23|2197.73|0
1616990400000|2021-03-29 04:00:00|2202.28|2200.78|2200.95|2199.45|2202.47|2200.97|2199.37|2197.87|0
1616994000000|2021-03-29 05:00:00|2200.94|2199.44|2198.92|2197.42|2200.98|2199.48|2193.88|2192.38|0
1616997600000|2021-03-29 06:00:00|2198.93|2197.43|2200.91|2199.41|2203.09|2201.69|2197.59|2196.19|129
1617001200000|2021-03-29 07:00:00|2200.9|2199.4|2191.64|2191.14|2200.9|2200.14|2189.39|2188.89|14218
1617004800000|2021-03-29 08:00:00|2191.51|2191.01|2188.64|2188.14|2191.64|2191.14|2187.76|2187.26|7765
1617008400000|2021-03-29 09:00:00|2188.76|2188.26|2193.39|2192.89|2193.39|2192.89|2187.89|2187.39|4100
1617012000000|2021-03-29 10:00:00|2193.51|2193.01|2191.76|2191.26|2194.01|2193.51|2191.14|2190.64|3075
1617015600000|2021-03-29 11:00:00|2191.89|2191.39|2188.64|2188.14|2192.89|2192.39|2188.01|2187.51|3215
1617019200000|2021-03-29 12:00:00|2188.76|2188.26|2183.89|2183.39|2188.89|2188.39|2183.51|2183.01|4456
1617022800000|2021-03-29 13:00:00|2184.14|2183.64|2187.51|2187.01|2189.14|2188.64|2183.39|2182.89|7860
1617026400000|2021-03-29 14:00:00|2187.39|2186.89|2181.85|2181.35|2188.89|2188.39|2181.6|2181.1|10282
1617030000000|2021-03-29 15:00:00|2181.97|2181.47|2184.94|2183.44|2184.96|2183.52|2180.6|2179.76|9240
1617033600000|2021-03-29 16:00:00|2184.95|2183.45|2190.08|2188.58|2190.56|2189.06|2181.75|2180.25|0
1617037200000|2021-03-29 17:00:00|2190.09|2188.59|2188.78|2187.28|2192.71|2191.21|2188.78|2187.28|0
1617040800000|2021-03-29 18:00:00|2188.81|2187.31|2188.35|2186.85|2190.04|2188.54|2187.11|2185.61|0
1617044400000|2021-03-29 19:00:00|2188.38|2186.88|2187.92|2186.42|2192.27|2190.77|2186.83|2185.33|0
1617048000000|2021-03-29 20:00:00|2187.94|2186.44|2189.75|2188.25|2190.85|2189.35|2187.91|2186.41|0
1617051600000|2021-03-29 21:00:00|2189.71|2188.21|2190.28|2188.78|2190.57|2189.07|2189.27|2187.77|0
1617055200000|2021-03-29 22:00:00|2190.39|2188.89|2190.68|2189.18|2192.14|2190.64|2190.19|2188.69|0
1617058800000|2021-03-29 23:00:00|2190.7|2189.2|2191.07|2189.57|2191.42|2189.92|2189.49|2187.99|0
1617062400000|2021-03-30 00:00:00|2191.05|2189.55|2187.62|2186.12|2191.05|2189.55|2186.19|2184.69|0
1617066000000|2021-03-30 01:00:00|2187.6|2186.1|2186.63|2185.13|2187.64|2186.14|2185.6|2184.1|0
1617069600000|2021-03-30 02:00:00|2186.62|2185.12|2187.13|2185.63|2189.68|2188.18|2186.57|2185.07|0
1617073200000|2021-03-30 03:00:00|2187.14|2185.64|2190.4|2188.9|2190.77|2189.27|2187.11|2185.61|0
1617076800000|2021-03-30 04:00:00|2190.41|2188.91|2189.87|2188.37|2190.41|2188.91|2188.89|2187.39|0
1617080400000|2021-03-30 05:00:00|2189.86|2188.36|2189.86|2188.36|2189.89|2188.39|2187.86|2186.36|0
1617084000000|2021-03-30 06:00:00|2189.87|2188.37|2186.66|2185.16|2191.85|2190.35|2186.56|2185.06|71
1617087600000|2021-03-30 07:00:00|2186.67|2185.17|2191.01|2190.51|2191.6|2191.1|2185.85|2185.17|12746
1617091200000|2021-03-30 08:00:00|2191.13|2190.63|2194.26|2193.76|2196.01|2195.51|2191.13|2190.63|9644
1617094800000|2021-03-30 09:00:00|2194.13|2193.63|2193.26|2192.76|2195.26|2194.76|2191.13|2190.63|4156
1617098400000|2021-03-30 10:00:00|2193.51|2193.01|2195.01|2194.51|2195.13|2194.63|2192.26|2191.76|2724
1617102000000|2021-03-30 11:00:00|2194.88|2194.38|2192.47|2191.97|2195.26|2194.76|2192.09|2191.59|2988
1617105600000|2021-03-30 12:00:00|2192.22|2191.72|2194.47|2193.97|2194.47|2193.97|2191.09|2190.59|3339
1617109200000|2021-03-30 13:00:00|2194.34|2193.84|2199.09|2198.59|2199.22|2198.72|2193.97|2193.47|7049
1617112800000|2021-03-30 14:00:00|2199.22|2198.72|2203.91|2203.41|2204.66|2204.16|2197.16|2196.66|10482
1617116400000|2021-03-30 15:00:00|2203.78|2203.28|2199.68|2198.18|2206.38|2205.66|2198.54|2197.14|8573
1617120000000|2021-03-30 16:00:00|2199.67|2198.17|2197.83|2196.33|2200.28|2198.78|2196.72|2195.22|0
1617123600000|2021-03-30 17:00:00|2197.85|2196.35|2198.26|2196.76|2199.37|2197.87|2196.14|2194.64|0
1617127200000|2021-03-30 18:00:00|2198.25|2196.75|2200.76|2199.26|2200.8|2199.3|2197.15|2195.65|0
1617130800000|2021-03-30 19:00:00|2200.77|2199.27|2200.37|2198.87|2202.96|2201.46|2197.14|2195.64|0
1617134400000|2021-03-30 20:00:00|2200.31|2198.81|2200.18|2198.68|2201.99|2200.49|2199.56|2198.06|0
1617138000000|2021-03-30 21:00:00|2200.14|2198.64|2199.9|2198.4|2200.26|2198.76|2199.79|2198.29|0
1617141600000|2021-03-30 22:00:00|2199.84|2198.34|2198.46|2196.96|2200.14|2198.64|2197.39|2195.89|0
1617145200000|2021-03-30 23:00:00|2198.44|2196.94|2200.79|2199.29|2201.61|2200.11|2197.59|2196.09|0
1617148800000|2021-03-31 00:00:00|2200.81|2199.31|2202.77|2201.27|2202.81|2201.31|2198.43|2196.93|0
1617152400000|2021-03-31 01:00:00|2202.78|2201.28|2201.76|2200.26|2204.35|2202.85|2201.28|2199.78|0
1617156000000|2021-03-31 02:00:00|2201.78|2200.28|2198.78|2197.28|2201.79|2200.29|2197.73|2196.23|0
1617159600000|2021-03-31 03:00:00|2198.76|2197.26|2199.33|2197.83|2200.37|2198.87|2198.73|2197.23|0
1617163200000|2021-03-31 04:00:00|2199.31|2197.81|2197.38|2195.88|2199.86|2198.36|2196.85|2195.35|0
1617166800000|2021-03-31 05:00:00|2197.37|2195.87|2196.92|2195.42|2198.45|2196.95|2195.77|2194.27|0
1617170400000|2021-03-31 06:00:00|2196.91|2195.41|2195.29|2193.79|2198.66|2197.26|2193.29|2191.89|147
1617174000000|2021-03-31 07:00:00|2195.43|2193.93|2195.71|2195.21|2201.09|2200.59|2191.71|2191.21|12640
1617177600000|2021-03-31 08:00:00|2195.84|2195.34|2194.84|2194.34|2196.84|2196.34|2190.71|2190.21|4984
1617181200000|2021-03-31 09:00:00|2194.71|2194.21|2197.84|2197.34|2198.46|2197.96|2194.21|2193.71|3472
1617184800000|2021-03-31 10:00:00|2197.96|2197.46|2197.34|2196.84|2200.21|2199.71|2196.84|2196.34|2778
1617188400000|2021-03-31 11:00:00|2197.46|2196.96|2196.05|2195.55|2198.34|2197.84|2194.34|2193.84|4067
1617192000000|2021-03-31 12:00:00|2196.3|2195.8|2194.17|2193.67|2197.17|2196.67|2193.67|2193.17|4407
1617195600000|2021-03-31 13:00:00|2194.05|2193.55|2192.92|2192.42|2195.92|2195.42|2192.8|2192.3|6781
1617199200000|2021-03-31 14:00:00|2192.8|2192.3|2191.67|2191.17|2193.05|2192.55|2189.17|2188.67|9355
1617202800000|2021-03-31 15:00:00|2191.92|2191.42|2191.93|2190.43|2194.17|2193.67|2185.49|2183.99|12549
1617206400000|2021-03-31 16:00:00|2191.94|2190.44|2192.52|2191.02|2192.52|2191.02|2191.44|2189.94|0
1617210000000|2021-03-31 17:00:00|2192.5|2191|2193.95|2192.45|2194.58|2193.08|2192.5|2191|0
1617213600000|2021-03-31 18:00:00|2193.97|2192.47|2194.37|2192.87|2195.01|2193.51|2192.11|2190.61|0
1617217200000|2021-03-31 19:00:00|2194.35|2192.85|2190.4|2188.9|2195.08|2193.58|2189.74|2188.24|0
1617220800000|2021-03-31 20:00:00|2190.36|2188.86|2189.84|2188.34|2192.72|2191.22|2188.7|2187.2|0
1617224400000|2021-03-31 21:00:00|2189.86|2188.36|2189.93|2188.43|2189.97|2188.47|2189.56|2188.06|0
1617228000000|2021-03-31 22:00:00|2189.99|2188.49|2190.98|2189.48|2191.59|2190.09|2189.99|2188.49|0
1617231600000|2021-03-31 23:00:00|2190.99|2189.49|2191.99|2190.49|2191.99|2190.49|2189.76|2188.26|0
1617235200000|2021-04-01 00:00:00|2191.97|2190.47|2194.06|2192.56|2195.93|2194.43|2190.87|2189.37|0
1617238800000|2021-04-01 01:00:00|2194.04|2192.54|2193.44|2191.94|2194.07|2192.57|2192.42|2190.92|0
1617242400000|2021-04-01 02:00:00|2193.45|2191.95|2191.44|2189.94|2194.55|2193.05|2190.87|2189.37|0
1617246000000|2021-04-01 03:00:00|2191.46|2189.96|2191.97|2190.47|2192.2|2190.7|2190.91|2189.41|0
1617249600000|2021-04-01 04:00:00|2191.99|2190.49|2192.64|2191.14|2192.8|2191.3|2191.34|2189.84|0
1617253200000|2021-04-01 05:00:00|2192.62|2191.12|2193.33|2191.83|2194.38|2192.88|2192.12|2190.62|0
1617256800000|2021-04-01 06:00:00|2193.32|2191.82|2192.55|2191.05|2196|2194.5|2191.63|2190.23|164
1617260400000|2021-04-01 07:00:00|2192.54|2191.04|2203.25|2202.75|2204.25|2203.75|2188.3|2187.8|13794
1617264000000|2021-04-01 08:00:00|2203.37|2202.87|2204|2203.5|2208.37|2207.87|2201|2200.5|5669
1617267600000|2021-04-01 09:00:00|2203.87|2203.37|2199.25|2198.75|2204.25|2203.75|2198.75|2198.25|4627
1617271200000|2021-04-01 10:00:00|2199.37|2198.87|2203.59|2202.09|2204.13|2203.37|2197.75|2197.25|8276
1617274800000|2021-04-01 11:00:00|2203.61|2202.11|2205.46|2203.96|2206.62|2205.12|2203.16|2201.66|3034
1617278400000|2021-04-01 12:00:00|2205.48|2203.98|2207.69|2206.19|2209.04|2207.54|2205.46|2203.96|0
1617282000000|2021-04-01 13:00:00|2207.71|2206.21|2208.29|2206.79|2209.07|2207.57|2205.72|2204.22|0
1617285600000|2021-04-01 14:00:00|2208.43|2206.93|2211.07|2209.57|2211.59|2210.09|2207.75|2206.25|0
1617289200000|2021-04-01 15:00:00|2211.06|2209.56|2209.94|2208.44|2211.19|2209.69|2208.98|2207.48|0
1617292800000|2021-04-01 16:00:00|2209.92|2208.42|2212.31|2210.81|2213.73|2212.23|2209.92|2208.42|0
1617296400000|2021-04-01 17:00:00|2212.33|2210.83|2212.59|2211.09|2213.19|2211.69|2211.06|2209.56|0
1617300000000|2021-04-01 18:00:00|2212.6|2211.1|2215.28|2213.78|2215.31|2213.81|2212.56|2211.06|0
1617303600000|2021-04-01 19:00:00|2215.27|2213.77|2221.05|2219.55|2224|2222.5|2214.2|2212.7|0
1617307200000|2021-04-01 20:00:00|2221.03|2219.53|2221.58|2220.08|2222.08|2220.58|2220.23|2218.73|0
1617310800000|2021-04-01 21:00:00|2221.53|2220.03|2221.52|2220.02|2221.53|2220.03|2221.48|2219.98|0
1617314400000|2021-04-01 22:00:00|2221.56|2220.06|2221.88|2220.38|2221.96|2220.46|2220.84|2219.34|0
1617318000000|2021-04-01 23:00:00|2221.86|2220.36|2222.34|2220.84|2222.71|2221.21|2221.78|2220.28|0
1617321600000|2021-04-02 00:00:00|2222.33|2220.83|2222.33|2220.83|2222.45|2220.95|2221.92|2220.42|0
1617325200000|2021-04-02 01:00:00|2222.35|2220.85|2222.13|2220.63|2222.69|2221.19|2221.77|2220.27|0
1617328800000|2021-04-02 02:00:00|2222.11|2220.61|2222.44|2220.94|2222.69|2221.19|2221.57|2220.07|0
1617332400000|2021-04-02 03:00:00|2222.43|2220.93|2222.44|2220.94|2222.44|2220.94|2222.23|2220.73|0
1617336000000|2021-04-02 04:00:00|2222.45|2220.95|2222.56|2221.06|2222.58|2221.08|2222.31|2220.81|0
1617339600000|2021-04-02 05:00:00|2222.54|2221.04|2223.76|2222.26|2223.97|2222.47|2222.11|2220.61|0
1617343200000|2021-04-02 06:00:00|2223.78|2222.28|2224.15|2222.65|2224.92|2223.42|2223.76|2222.26|0
1617346800000|2021-04-02 07:00:00|2224.13|2222.63|2223.97|2222.47|2224.52|2223.02|2223.95|2222.45|0
1617350400000|2021-04-02 08:00:00|2223.98|2222.48|2224.98|2223.48|2224.98|2223.48|2223.2|2221.7|0
1617354000000|2021-04-02 09:00:00|2224.94|2223.44|2224.5|2223|2224.94|2223.44|2223.86|2222.36|0
1617357600000|2021-04-02 10:00:00|2224.51|2223.01|2224.99|2223.49|2224.99|2223.49|2223.62|2222.12|0
1617361200000|2021-04-02 11:00:00|2224.97|2223.47|2225.23|2223.73|2225.23|2223.73|2224.37|2222.87|0
1617364800000|2021-04-02 12:00:00|2225.27|2223.77|2228.93|2227.43|2231.56|2230.06|2224.67|2223.17|0
1617368400000|2021-04-02 13:00:00|2228.92|2227.42|2226.79|2225.29|2228.99|2227.49|2226.18|2224.68|0
1617573600000|2021-04-04 22:00:00|2226.62|2225.12|2224.99|2223.49|2226.96|2225.46|2224.18|2222.68|0
1617577200000|2021-04-04 23:00:00|2225|2223.5|2228.47|2226.97|2228.88|2227.38|2224.74|2223.24|0
1617580800000|2021-04-05 00:00:00|2228.49|2226.99|2227.88|2226.38|2228.57|2227.07|2226.77|2225.27|0
1617584400000|2021-04-05 01:00:00|2227.9|2226.4|2227.28|2225.78|2227.98|2226.48|2226.76|2225.26|0
1617588000000|2021-04-05 02:00:00|2227.26|2225.76|2225.48|2223.98|2227.59|2226.09|2225.48|2223.98|0
1617591600000|2021-04-05 03:00:00|2225.5|2224|2226.14|2224.64|2226.25|2224.75|2225.5|2224|0
1617595200000|2021-04-05 04:00:00|2226.16|2224.66|2225.69|2224.19|2226.55|2225.05|2225.69|2224.19|0
1617598800000|2021-04-05 05:00:00|2225.71|2224.21|2224.81|2223.31|2226.03|2224.53|2224.66|2223.16|0
1617602400000|2021-04-05 06:00:00|2224.83|2223.33|2224.79|2223.29|2224.91|2223.41|2223.1|2221.6|0
1617606000000|2021-04-05 07:00:00|2224.78|2223.28|2225.22|2223.72|2225.32|2223.82|2224.17|2222.67|0
1617609600000|2021-04-05 08:00:00|2225.24|2223.74|2226.29|2224.79|2227|2225.5|2224.86|2223.36|0
1617613200000|2021-04-05 09:00:00|2226.28|2224.78|2227.8|2226.3|2228.26|2226.76|2225.83|2224.33|0
1617616800000|2021-04-05 10:00:00|2227.79|2226.29|2228.55|2227.05|2229.09|2227.59|2227.09|2225.59|0
1617620400000|2021-04-05 11:00:00|2228.54|2227.04|2228.67|2227.17|2229.46|2227.96|2228.09|2226.59|0
1617624000000|2021-04-05 12:00:00|2228.69|2227.19|2230.46|2228.96|2230.98|2229.48|2228.26|2226.76|0
1617627600000|2021-04-05 13:00:00|2230.48|2228.98|2234.34|2232.84|2234.8|2233.3|2230|2228.5|0
1617631200000|2021-04-05 14:00:00|2234.38|2232.88|2239.72|2238.22|2241.76|2240.26|2232.87|2231.37|0
1617634800000|2021-04-05 15:00:00|2239.73|2238.23|2237.15|2235.65|2241.18|2239.68|2236.9|2235.4|0
1617638400000|2021-04-05 16:00:00|2237.13|2235.63|2235.77|2234.27|2239.58|2238.08|2235.41|2233.91|0
1617642000000|2021-04-05 17:00:00|2235.75|2234.25|2236.61|2235.11|2236.88|2235.38|2234.46|2232.96|0
1617645600000|2021-04-05 18:00:00|2236.59|2235.09|2234.32|2232.82|2237.59|2236.09|2234.32|2232.82|0
1617649200000|2021-04-05 19:00:00|2234.34|2232.84|2235.16|2233.66|2237.58|2236.08|2232.75|2231.25|0
1617652800000|2021-04-05 20:00:00|2235.17|2233.67|2236.25|2234.75|2236.48|2234.98|2234.4|2232.9|0
1617656400000|2021-04-05 21:00:00|2236.29|2234.79|2235.75|2234.25|2236.29|2234.79|2235.42|2233.92|0
1617660000000|2021-04-05 22:00:00|2235.71|2234.21|2237.09|2235.59|2237.44|2235.94|2234.96|2233.46|0
1617663600000|2021-04-05 23:00:00|2237.07|2235.57|2236.33|2234.83|2237.55|2236.05|2236.12|2234.62|0
1617667200000|2021-04-06 00:00:00|2236.35|2234.85|2231.48|2229.98|2236.58|2235.08|2226.17|2224.67|0
1617670800000|2021-04-06 01:00:00|2231.5|2230|2227.08|2225.58|2231.55|2230.05|2226.13|2224.63|0
1617674400000|2021-04-06 02:00:00|2227.09|2225.59|2226.9|2225.4|2227.12|2225.62|2225.64|2224.14|0
1617678000000|2021-04-06 03:00:00|2226.92|2225.42|2223.61|2222.11|2226.96|2225.46|2222.52|2221.02|0
1617681600000|2021-04-06 04:00:00|2223.75|2222.25|2224.34|2222.84|2224.77|2223.27|2222.65|2221.15|0
1617685200000|2021-04-06 05:00:00|2224.36|2222.86|2226.66|2225.16|2226.68|2225.18|2223.2|2221.7|0
1617688800000|2021-04-06 06:00:00|2226.51|2225.01|2226.66|2225.16|2229.22|2227.8|2225.07|2223.67|429
1617692400000|2021-04-06 07:00:00|2226.8|2225.3|2223.42|2222.92|2227.59|2226.09|2217.87|2217.37|25774
1617696000000|2021-04-06 08:00:00|2223.67|2223.17|2221.17|2220.67|2224.92|2224.42|2217.67|2217.17|12664
1617699600000|2021-04-06 09:00:00|2221.04|2220.54|2222.42|2221.92|2222.92|2222.42|2219.17|2218.67|7094
1617703200000|2021-04-06 10:00:00|2222.54|2222.04|2223.42|2222.92|2224.42|2223.92|2221.17|2220.67|4667
1617706800000|2021-04-06 11:00:00|2223.54|2223.04|2226.28|2225.78|2227.9|2227.4|2222.42|2221.92|5043
1617710400000|2021-04-06 12:00:00|2226.4|2225.9|2222.03|2221.53|2226.53|2226.03|2221.53|2221.03|6036
1617714000000|2021-04-06 13:00:00|2222.28|2221.78|2226.78|2226.28|2226.78|2226.28|2220.78|2220.28|11054
1617717600000|2021-04-06 14:00:00|2226.65|2226.15|2226.82|2226.32|2227.53|2227.03|2224.19|2223.69|10184
1617721200000|2021-04-06 15:00:00|2226.32|2225.82|2229.32|2227.82|2231.64|2230.24|2224.07|2223.57|11649
1617724800000|2021-04-06 16:00:00|2229.33|2227.83|2227.33|2225.83|2229.33|2227.83|2226.26|2224.76|0
1617728400000|2021-04-06 17:00:00|2227.34|2225.84|2222.88|2221.38|2227.36|2225.86|2221.31|2219.81|0
1617732000000|2021-04-06 18:00:00|2222.9|2221.4|2223.41|2221.91|2225.16|2223.66|2221.92|2220.42|0
1617735600000|2021-04-06 19:00:00|2223.42|2221.92|2224.97|2223.47|2226.28|2224.78|2221.18|2219.68|0
1617739200000|2021-04-06 20:00:00|2225.02|2223.52|2225.75|2224.25|2225.85|2224.35|2224.22|2222.72|0
1617742800000|2021-04-06 21:00:00|2225.71|2224.21|2225.83|2224.33|2226|2224.5|2225.5|2224|0
1617746400000|2021-04-06 22:00:00|2225.85|2224.35|2226.57|2225.07|2227.23|2225.73|2225.05|2223.55|0
1617750000000|2021-04-06 23:00:00|2226.55|2225.05|2227.82|2226.32|2227.92|2226.42|2226.39|2224.89|0
1617753600000|2021-04-07 00:00:00|2227.8|2226.3|2228.4|2226.9|2228.92|2227.42|2226.47|2224.97|0
1617757200000|2021-04-07 01:00:00|2228.39|2226.89|2223.89|2222.39|2228.86|2227.36|2223.42|2221.92|0
1617760800000|2021-04-07 02:00:00|2223.88|2222.38|2223.9|2222.4|2225.96|2224.46|2223.87|2222.37|0
1617764400000|2021-04-07 03:00:00|2223.91|2222.41|2226.33|2224.83|2226.83|2225.33|2223.9|2222.4|0
1617768000000|2021-04-07 04:00:00|2226.79|2225.29|2226.33|2224.83|2227.29|2225.79|2226.32|2224.82|0
1617771600000|2021-04-07 05:00:00|2226.32|2224.82|2225.5|2224|2226.35|2224.85|2224.42|2222.92|0
1617775200000|2021-04-07 06:00:00|2225.49|2223.99|2228.32|2226.82|2228.81|2227.31|2224.77|2223.37|93
1617778800000|2021-04-07 07:00:00|2228.34|2226.84|2222.73|2222.23|2233.07|2232.57|2222.48|2221.98|16636
1617782400000|2021-04-07 08:00:00|2222.6|2222.1|2227.73|2227.23|2228.48|2227.98|2221.23|2220.73|7971
1617786000000|2021-04-07 09:00:00|2227.85|2227.35|2225.23|2224.73|2228.98|2228.48|2224.85|2224.35|5340
1617789600000|2021-04-07 10:00:00|2225.35|2224.85|2227.48|2226.98|2228.85|2228.35|2224.6|2224.1|3122
1617793200000|2021-04-07 11:00:00|2227.35|2226.85|2225.82|2225.32|2228.98|2228.48|2225.82|2225.32|2509
1617796800000|2021-04-07 12:00:00|2225.69|2225.19|2224.57|2224.07|2228.07|2227.57|2224.07|2223.57|3650
1617800400000|2021-04-07 13:00:00|2224.82|2224.32|2225.07|2224.57|2228.82|2228.32|2224.32|2223.82|7138
1617804000000|2021-04-07 14:00:00|2225.19|2224.69|2228.35|2227.85|2230.22|2229.72|2224.82|2224.32|7798
1617807600000|2021-04-07 15:00:00|2228.1|2227.6|2227.72|2226.22|2229.47|2228.97|2225.55|2224.15|6726
1617811200000|2021-04-07 16:00:00|2227.73|2226.23|2229.51|2228.01|2229.63|2228.13|2226.04|2224.54|0
1617814800000|2021-04-07 17:00:00|2229.5|2228|2231.07|2229.57|2231.12|2229.62|2228.57|2227.07|0
1617818400000|2021-04-07 18:00:00|2231.06|2229.56|2231.85|2230.35|2232.95|2231.45|2231.03|2229.53|0
1617822000000|2021-04-07 19:00:00|2231.86|2230.36|2234.19|2232.69|2234.26|2232.76|2229.56|2228.06|0
1617825600000|2021-04-07 20:00:00|2234.17|2232.67|2236.5|2235|2236.89|2235.39|2233.37|2231.87|0
1617829200000|2021-04-07 21:00:00|2236.54|2235.04|2236.4|2234.9|2236.54|2235.04|2236.19|2234.69|0
1617832800000|2021-04-07 22:00:00|2236.32|2234.82|2235.87|2234.37|2236.72|2235.22|2235.72|2234.22|0
1617836400000|2021-04-07 23:00:00|2235.85|2234.35|2238.55|2237.05|2239.88|2238.38|2235.31|2233.81|0
1617840000000|2021-04-08 00:00:00|2238.57|2237.07|2234.02|2232.52|2238.65|2237.15|2233.97|2232.47|0
1617843600000|2021-04-08 01:00:00|2234.03|2232.53|2237.05|2235.55|2239.5|2238|2233.95|2232.45|0
1617847200000|2021-04-08 02:00:00|2237.03|2235.53|2238.62|2237.12|2238.65|2237.15|2236.54|2235.04|0
1617850800000|2021-04-08 03:00:00|2238.64|2237.14|2238.19|2236.69|2239.13|2237.63|2237.17|2235.67|0
1617854400000|2021-04-08 04:00:00|2238.21|2236.71|2237.61|2236.11|2238.67|2237.17|2237.54|2236.04|0
1617858000000|2021-04-08 05:00:00|2237.62|2236.12|2238.18|2236.68|2238.7|2237.2|2236.82|2235.32|0
1617861600000|2021-04-08 06:00:00|2238.16|2236.66|2233.82|2232.32|2238.64|2237.14|2232.92|2231.52|138
1617865200000|2021-04-08 07:00:00|2233.96|2232.46|2243.93|2243.43|2246.1|2245.6|2231.72|2231.22|12842
1617868800000|2021-04-08 08:00:00|2243.8|2243.3|2243.68|2243.18|2247.93|2247.43|2243.05|2242.55|6292
1617872400000|2021-04-08 09:00:00|2243.8|2243.3|2244.43|2243.93|2245.43|2244.93|2242.93|2242.43|3224
1617876000000|2021-04-08 10:00:00|2244.55|2244.05|2242.18|2241.68|2245.18|2244.68|2241.43|2240.93|4646
1617879600000|2021-04-08 11:00:00|2241.93|2241.43|2246.5|2246|2246.62|2246.12|2241.93|2241.43|2999
1617883200000|2021-04-08 12:00:00|2246.75|2246.25|2242.5|2242|2247|2246.5|2242.25|2241.75|4774
1617886800000|2021-04-08 13:00:00|2242.62|2242.12|2242.75|2242.25|2244.5|2244|2239.25|2238.75|8069
1617890400000|2021-04-08 14:00:00|2242.62|2242.12|2237.27|2236.77|2243.5|2243|2236.52|2236.02|9478
1617894000000|2021-04-08 15:00:00|2237.39|2236.89|2240.75|2239.25|2242.22|2240.82|2237.02|2236.52|9125
1617897600000|2021-04-08 16:00:00|2240.76|2239.26|2240.46|2238.96|2241.89|2240.39|2240.45|2238.95|0
1617901200000|2021-04-08 17:00:00|2240.48|2238.98|2240.63|2239.13|2241.5|2240|2239.97|2238.47|0
1617904800000|2021-04-08 18:00:00|2240.6|2239.1|2242.89|2241.39|2242.94|2241.44|2240.59|2239.09|0
1617908400000|2021-04-08 19:00:00|2242.88|2241.38|2241.91|2240.41|2243.44|2241.94|2239.98|2238.48|0
1617912000000|2021-04-08 20:00:00|2241.66|2240.16|2244.7|2243.2|2245.32|2243.82|2241.24|2239.74|0
1617915600000|2021-04-08 21:00:00|2244.57|2243.07|2244.66|2243.16|2244.87|2243.37|2244.44|2242.94|0
1617919200000|2021-04-08 22:00:00|2244.64|2243.14|2244.25|2242.75|2244.74|2243.24|2243.32|2241.82|0
1617922800000|2021-04-08 23:00:00|2244.24|2242.74|2245.4|2243.9|2245.4|2243.9|2243.71|2242.21|0
1617926400000|2021-04-09 00:00:00|2245.38|2243.88|2245.75|2244.25|2246.26|2244.76|2244.04|2242.54|0
1617930000000|2021-04-09 01:00:00|2245.74|2244.24|2241.69|2240.19|2246.25|2244.75|2241.69|2240.19|0
1617933600000|2021-04-09 02:00:00|2241.67|2240.17|2240.21|2238.71|2241.69|2240.19|2240.1|2238.6|0
1617937200000|2021-04-09 03:00:00|2240.19|2238.69|2241.27|2239.77|2241.74|2240.24|2239.69|2238.19|0
1617940800000|2021-04-09 04:00:00|2241.29|2239.79|2242.32|2240.82|2242.85|2241.35|2240.77|2239.27|0
1617944400000|2021-04-09 05:00:00|2242.34|2240.84|2240.7|2239.2|2242.84|2241.34|2239.63|2238.13|0
1617948000000|2021-04-09 06:00:00|2240.55|2239.05|2239.88|2238.38|2242.47|2240.97|2238.47|2237.07|389
1617951600000|2021-04-09 07:00:00|2239.89|2238.39|2242.74|2242.24|2244.14|2243.64|2236.52|2236.02|10622
1617955200000|2021-04-09 08:00:00|2242.61|2242.11|2240.74|2240.24|2242.61|2242.11|2238.61|2238.11|5713
1617958800000|2021-04-09 09:00:00|2240.61|2240.11|2240.74|2240.24|2241.99|2241.49|2238.24|2237.74|5445
1617962400000|2021-04-09 10:00:00|2240.86|2240.36|2242.61|2242.11|2243.24|2242.74|2239.99|2239.49|2857
1617966000000|2021-04-09 11:00:00|2242.49|2241.99|2245.47|2244.97|2245.72|2245.22|2242.49|2241.99|3485
1617969600000|2021-04-09 12:00:00|2245.59|2245.09|2243.97|2243.47|2246.22|2245.72|2243.34|2242.84|3962
1617973200000|2021-04-09 13:00:00|2243.84|2243.34|2245.97|2245.47|2247.22|2246.72|2242.97|2242.47|10175
1617976800000|2021-04-09 14:00:00|2246.09|2245.59|2246.24|2245.74|2249.49|2248.99|2245.36|2244.86|9852
1617980400000|2021-04-09 15:00:00|2246.49|2245.99|2252.11|2250.61|2252.31|2250.91|2245.86|2245.36|6559
1617984000000|2021-04-09 16:00:00|2251.98|2250.48|2252.73|2251.23|2253.12|2251.62|2250.54|2249.04|0
1617987600000|2021-04-09 17:00:00|2252.72|2251.22|2252.87|2251.37|2253.93|2252.43|2251.66|2250.16|0
1617991200000|2021-04-09 18:00:00|2252.89|2251.39|2253.57|2252.07|2254.13|2252.63|2252.28|2250.78|0
1617994800000|2021-04-09 19:00:00|2253.55|2252.05|2256.73|2255.23|2257.12|2255.62|2252.5|2251|0
1617998400000|2021-04-09 20:00:00|2256.71|2255.21|2254.31|2252.81|2257.44|2255.94|2252.95|2251.45|0
1618002000000|2021-04-09 21:00:00|2254.39|2252.89|2254.39|2252.89|2254.39|2252.89|2254.39|2252.89|0
1618178400000|2021-04-11 22:00:00|2258.15|2256.65|2258.68|2257.18|2259.84|2258.34|2257.37|2255.87|0
1618182000000|2021-04-11 23:00:00|2258.66|2257.16|2256.84|2255.34|2259.02|2257.52|2256.83|2255.33|0
1618185600000|2021-04-12 00:00:00|2256.86|2255.36|2255.14|2253.64|2257.2|2255.7|2251.94|2250.44|0
1618189200000|2021-04-12 01:00:00|2255.15|2253.65|2251.56|2250.06|2255.66|2254.16|2251.07|2249.57|0
1618192800000|2021-04-12 02:00:00|2251.63|2250.13|2250.56|2249.06|2251.88|2250.38|2250.46|2248.96|0
1618196400000|2021-04-12 03:00:00|2250.63|2249.13|2250.66|2249.16|2252.03|2250.53|2250.08|2248.58|0
1618200000000|2021-04-12 04:00:00|2250.67|2249.17|2251.09|2249.59|2251.65|2250.15|2250.21|2248.71|0
1618203600000|2021-04-12 05:00:00|2251.07|2249.57|2250.19|2248.69|2251.2|2249.7|2250.06|2248.56|0
1618207200000|2021-04-12 06:00:00|2250.12|2248.62|2250.55|2249.05|2251.87|2250.37|2247.91|2246.41|67
1618210800000|2021-04-12 07:00:00|2250.71|2249.21|2240.62|2240.12|2251.03|2249.53|2239.74|2239.24|18376
1618214400000|2021-04-12 08:00:00|2240.49|2239.99|2239.37|2238.87|2241.37|2240.87|2236.12|2235.62|24928
1618218000000|2021-04-12 09:00:00|2239.62|2239.12|2240.12|2239.62|2241.62|2241.12|2237.49|2236.99|10172
1618221600000|2021-04-12 10:00:00|2240.37|2239.87|2238.12|2237.62|2240.62|2240.12|2237.62|2237.12|13652
1618225200000|2021-04-12 11:00:00|2238.24|2237.74|2238.02|2237.52|2239.87|2239.37|2236.87|2236.37|8285
1618228800000|2021-04-12 12:00:00|2238.14|2237.64|2235.77|2235.27|2238.77|2238.27|2234.52|2234.02|17412
1618232400000|2021-04-12 13:00:00|2235.89|2235.39|2234.77|2234.27|2237.77|2237.27|2233.52|2233.02|19617
1618236000000|2021-04-12 14:00:00|2234.64|2234.14|2233.99|2233.49|2237.24|2236.74|2232.74|2232.24|16051
1618239600000|2021-04-12 15:00:00|2234.24|2233.74|2231.2|2229.7|2234.61|2234.11|2228.02|2226.62|15865
1618243200000|2021-04-12 16:00:00|2231.22|2229.72|2232.64|2231.14|2233.18|2231.68|2229.65|2228.15|0
1618246800000|2021-04-12 17:00:00|2232.66|2231.16|2227.79|2226.29|2232.7|2231.2|2227.74|2226.24|0
1618250400000|2021-04-12 18:00:00|2227.78|2226.28|2228.69|2227.19|2229.29|2227.79|2227.15|2225.65|0
1618254000000|2021-04-12 19:00:00|2228.67|2227.17|2232.64|2231.14|2233.13|2231.63|2228.1|2226.6|0
1618257600000|2021-04-12 20:00:00|2232.68|2231.18|2233.8|2232.3|2234.44|2232.94|2232.68|2231.18|0
1618261200000|2021-04-12 21:00:00|2233.68|2232.18|2233.84|2232.34|2233.88|2232.38|2233.56|2232.06|0
1618264800000|2021-04-12 22:00:00|2233.82|2232.32|2233.29|2231.79|2234.31|2232.81|2233.1|2231.6|0
1618268400000|2021-04-12 23:00:00|2233.27|2231.77|2233.66|2232.16|2234.51|2233.01|2232.69|2231.19|0
1618272000000|2021-04-13 00:00:00|2233.67|2232.17|2233.61|2232.11|2234.18|2232.68|2232.18|2230.68|0
1618275600000|2021-04-13 01:00:00|2233.6|2232.1|2233.98|2232.48|2235.01|2233.51|2233.05|2231.55|0
1618279200000|2021-04-13 02:00:00|2233.99|2232.49|2234.99|2233.49|2235.48|2233.98|2233.98|2232.48|0
1618282800000|2021-04-13 03:00:00|2235|2233.5|2234.46|2232.96|2235.51|2234.01|2233.96|2232.46|0
1618286400000|2021-04-13 04:00:00|2234.44|2232.94|2233.83|2232.33|2234.67|2233.17|2232.84|2231.34|0
1618290000000|2021-04-13 05:00:00|2233.81|2232.31|2232.54|2231.04|2233.81|2232.31|2231.36|2229.86|0
1618293600000|2021-04-13 06:00:00|2232.55|2231.05|2232.69|2231.19|2233.27|2231.87|2230.89|2229.39|680
1618297200000|2021-04-13 07:00:00|2232.55|2231.05|2248.06|2247.56|2248.06|2247.56|2231.69|2230.87|37398
1618300800000|2021-04-13 08:00:00|2248.18|2247.68|2246.81|2246.31|2250.56|2250.06|2244.81|2244.31|25620
1618304400000|2021-04-13 09:00:00|2246.68|2246.18|2244.56|2244.06|2247.31|2246.81|2242.81|2242.31|18051
1618308000000|2021-04-13 10:00:00|2244.81|2244.31|2238.81|2238.31|2245.31|2244.81|2238.31|2237.81|24194
1618311600000|2021-04-13 11:00:00|2238.93|2238.43|2234.11|2233.61|2239.06|2238.56|2230.81|2230.31|29229
1618315200000|2021-04-13 12:00:00|2233.86|2233.36|2243.98|2243.48|2244.11|2243.61|2233.86|2233.36|19566
1618318800000|2021-04-13 13:00:00|2243.86|2243.36|2245.36|2244.86|2245.86|2245.36|2238.86|2238.36|16539
1618322400000|2021-04-13 14:00:00|2245.23|2244.73|2241.92|2241.42|2245.36|2244.86|2241.17|2240.67|24212
1618326000000|2021-04-13 15:00:00|2242.17|2241.67|2246.68|2245.18|2247.09|2245.92|2242.04|2241.54|37144
1618329600000|2021-04-13 16:00:00|2246.69|2245.19|2244.48|2242.98|2246.88|2245.38|2244.46|2242.96|2000
1618333200000|2021-04-13 17:00:00|2244.46|2242.96|2247.1|2245.6|2247.17|2245.67|2244.01|2242.51|0
1618336800000|2021-04-13 18:00:00|2247.08|2245.58|2248.46|2246.96|2248.98|2247.48|2246.65|2245.15|0
1618340400000|2021-04-13 19:00:00|2248.47|2246.97|2249.86|2248.36|2250.44|2248.94|2248.4|2246.9|0
1618344000000|2021-04-13 20:00:00|2249.82|2248.32|2251.58|2250.08|2251.86|2250.36|2249.74|2248.24|0
1618347600000|2021-04-13 21:00:00|2251.5|2250|2251.44|2249.94|2251.63|2250.13|2251.28|2249.78|0
1618351200000|2021-04-13 22:00:00|2251.42|2249.92|2250.67|2249.17|2251.71|2250.21|2250.46|2248.96|0
1618354800000|2021-04-13 23:00:00|2250.68|2249.18|2249.97|2248.47|2250.77|2249.27|2249.87|2248.37|0
1618358400000|2021-04-14 00:00:00|2249.99|2248.49|2247|2245.5|2250.33|2248.83|2246.51|2245.01|0
1618362000000|2021-04-14 01:00:00|2246.98|2245.48|2249.11|2247.61|2250.11|2248.61|2246.97|2245.47|0
1618365600000|2021-04-14 02:00:00|2249.13|2247.63|2248.52|2247.02|2249.62|2248.12|2247.99|2246.49|0
1618369200000|2021-04-14 03:00:00|2248.6|2247.1|2248.55|2247.05|2248.8|2247.3|2247.54|2246.04|0
1618372800000|2021-04-14 04:00:00|2248.57|2247.07|2251.61|2250.11|2252.11|2250.61|2248.55|2247.05|0
1618376400000|2021-04-14 05:00:00|2251.62|2250.12|2251.98|2250.48|2252.46|2250.96|2250.88|2249.38|0
1618380000000|2021-04-14 06:00:00|2252|2250.5|2249.71|2248.21|2252|2250.5|2247.38|2245.98|57
1618383600000|2021-04-14 07:00:00|2249.85|2248.35|2230|2229.5|2249.9|2248.4|2229.43|2228.93|45450
1618387200000|2021-04-14 08:00:00|2230.12|2229.62|2230.25|2229.75|2233.12|2232.62|2227.75|2227.25|35713
1618390800000|2021-04-14 09:00:00|2230.5|2230|2231.12|2230.62|2231.5|2231|2227.75|2227.25|16773
1618394400000|2021-04-14 10:00:00|2231|2230.5|2230|2229.5|2231|2230.5|2225.75|2225.25|7597
1618398000000|2021-04-14 11:00:00|2229.87|2229.37|2232.08|2231.58|2233.08|2232.58|2228.5|2228|9828
1618401600000|2021-04-14 12:00:00|2231.95|2231.45|2226.58|2226.08|2231.95|2231.45|2225.83|2225.33|12290
1618405200000|2021-04-14 13:00:00|2226.45|2225.95|2233.83|2233.33|2233.83|2233.33|2224.08|2223.58|17538
1618408800000|2021-04-14 14:00:00|2233.95|2233.45|2229.89|2229.39|2234.08|2233.58|2228.64|2228.14|28329
1618412400000|2021-04-14 15:00:00|2230.14|2229.64|2231.76|2230.26|2232.34|2230.94|2228.46|2227.06|15501
1618416000000|2021-04-14 16:00:00|2231.75|2230.25|2233.28|2231.78|2233.31|2231.81|2230.34|2228.84|0
1618419600000|2021-04-14 17:00:00|2233.14|2231.64|2228.77|2227.27|2233.2|2231.7|2228.61|2227.11|0
1618423200000|2021-04-14 18:00:00|2228.75|2227.25|2227.15|2225.65|2230.18|2228.68|2225.86|2224.36|0
1618426800000|2021-04-14 19:00:00|2227.12|2225.62|2228.83|2227.33|2230.91|2229.41|2225.49|2223.99|0
1618430400000|2021-04-14 20:00:00|2228.81|2227.31|2230.41|2228.91|2231|2229.5|2228.81|2227.31|0
1618434000000|2021-04-14 21:00:00|2230.36|2228.86|2230.7|2229.2|2230.79|2229.29|2230.32|2228.82|0
1618437600000|2021-04-14 22:00:00|2230.74|2229.24|2231.07|2229.57|2231.86|2230.36|2230.13|2228.63|0
1618441200000|2021-04-14 23:00:00|2231.09|2229.59|2230.41|2228.91|2231.28|2229.78|2229.75|2228.25|0
1618444800000|2021-04-15 00:00:00|2230.43|2228.93|2231.6|2230.1|2232.63|2231.13|2229.6|2228.1|0
1618448400000|2021-04-15 01:00:00|2231.59|2230.09|2231.42|2229.92|2232.59|2231.09|2229.43|2227.93|0
1618452000000|2021-04-15 02:00:00|2231.34|2229.84|2229.21|2227.71|2231.47|2229.97|2228.97|2227.47|0
1618455600000|2021-04-15 03:00:00|2229.28|2227.78|2230.22|2228.72|2230.5|2229|2228.97|2227.47|0
1618459200000|2021-04-15 04:00:00|2230.24|2228.74|2230.32|2228.82|2230.87|2229.37|2230.22|2228.72|0
1618462800000|2021-04-15 05:00:00|2230.34|2228.84|2231.45|2229.95|2231.91|2230.41|2229.8|2228.3|0
1618466400000|2021-04-15 06:00:00|2231.3|2229.8|2235.29|2233.79|2235.29|2233.79|2230.97|2229.47|55
1618470000000|2021-04-15 07:00:00|2235.3|2233.8|2241.5|2241|2242.64|2242.14|2233.39|2232.89|17786
1618473600000|2021-04-15 08:00:00|2241.62|2241.12|2239.3|2238.8|2242.25|2241.75|2238.67|2238.17|8533
1618477200000|2021-04-15 09:00:00|2239.55|2239.05|2240.05|2239.55|2240.55|2240.05|2237.67|2237.17|8533
1618480800000|2021-04-15 10:00:00|2239.92|2239.42|2242.55|2242.05|2242.55|2242.05|2239.3|2238.8|3132
1618484400000|2021-04-15 11:00:00|2242.67|2242.17|2241.56|2241.06|2242.8|2242.3|2238.55|2238.05|3910
1618488000000|2021-04-15 12:00:00|2241.43|2240.93|2243.06|2242.56|2243.06|2242.56|2241.06|2240.56|5415
1618491600000|2021-04-15 13:00:00|2242.81|2242.31|2241.43|2240.93|2243.31|2242.81|2239.81|2239.31|6853
1618495200000|2021-04-15 14:00:00|2241.56|2241.06|2246.54|2246.04|2246.54|2246.04|2240.31|2239.81|10545
1618498800000|2021-04-15 15:00:00|2246.41|2245.91|2244.39|2242.89|2247.4|2246.54|2242.84|2241.44|8659
1618502400000|2021-04-15 16:00:00|2244.4|2242.9|2244.9|2243.4|2245.66|2244.16|2243.42|2241.92|0
1618506000000|2021-04-15 17:00:00|2244.92|2243.42|2243.96|2242.46|2244.94|2243.44|2242.96|2241.46|0
1618509600000|2021-04-15 18:00:00|2243.98|2242.48|2244.67|2243.17|2245.84|2244.34|2243.48|2241.98|0
1618513200000|2021-04-15 19:00:00|2244.68|2243.18|2245.66|2244.16|2246.67|2245.17|2243.51|2242.01|0
1618516800000|2021-04-15 20:00:00|2245.72|2244.22|2245.1|2243.6|2245.72|2244.22|2244.3|2242.8|0
1618520400000|2021-04-15 21:00:00|2245.06|2243.56|2245.29|2243.79|2245.6|2244.1|2245.01|2243.51|0
1618524000000|2021-04-15 22:00:00|2245.31|2243.81|2244.46|2242.96|2245.5|2244|2244.21|2242.71|0
1618527600000|2021-04-15 23:00:00|2244.48|2242.98|2244.56|2243.06|2245.12|2243.62|2244.46|2242.96|0
1618531200000|2021-04-16 00:00:00|2244.54|2243.04|2241.94|2240.44|2244.56|2243.06|2241.42|2239.92|0
1618534800000|2021-04-16 01:00:00|2241.92|2240.42|2241.96|2240.46|2242.02|2240.52|2240.49|2238.99|0
1618538400000|2021-04-16 02:00:00|2241.95|2240.45|2242.32|2240.82|2242.84|2241.34|2240.88|2239.38|0
1618542000000|2021-04-16 03:00:00|2242.33|2240.83|2242.77|2241.27|2243.78|2242.28|2242.29|2240.79|0
1618545600000|2021-04-16 04:00:00|2242.79|2241.29|2243.36|2241.86|2243.36|2241.86|2241.83|2240.33|0
1618549200000|2021-04-16 05:00:00|2243.35|2241.85|2245.58|2244.08|2246.12|2244.62|2242.86|2241.36|0
1618552800000|2021-04-16 06:00:00|2245.56|2244.06|2244.02|2242.52|2245.56|2244.06|2239.59|2238.19|94
1618556400000|2021-04-16 07:00:00|2241.27|2240.77|2247.86|2247.36|2251.52|2251.02|2238.89|2238.39|14573
1618560000000|2021-04-16 08:00:00|2247.73|2247.23|2248.36|2247.86|2249.11|2248.61|2245.98|2245.48|6452
1618563600000|2021-04-16 09:00:00|2248.23|2247.73|2254.86|2254.36|2255.73|2255.23|2247.86|2247.36|9853
1618567200000|2021-04-16 10:00:00|2254.61|2254.11|2254.61|2254.11|2255.86|2255.36|2252.11|2251.61|6002
1618570800000|2021-04-16 11:00:00|2254.48|2253.98|2261.68|2261.18|2261.68|2261.18|2254.11|2253.61|5536
1618574400000|2021-04-16 12:00:00|2261.93|2261.43|2265.18|2264.68|2265.43|2264.93|2261.68|2261.18|5656
1618578000000|2021-04-16 13:00:00|2265.05|2264.55|2272.3|2271.8|2272.8|2272.3|2264.68|2264.18|11419
1618581600000|2021-04-16 14:00:00|2272.55|2272.05|2276.67|2276.17|2277.79|2277.29|2268.55|2268.05|18564
1618585200000|2021-04-16 15:00:00|2276.79|2276.29|2280.33|2278.83|2280.65|2279.25|2275.17|2273.73|15663
1618588800000|2021-04-16 16:00:00|2280.34|2278.84|2281.8|2280.3|2282.37|2280.87|2280.28|2278.78|0
1618592400000|2021-04-16 17:00:00|2281.78|2280.28|2282.01|2280.51|2282.74|2281.24|2281.08|2279.58|0
1618596000000|2021-04-16 18:00:00|2282.03|2280.53|2287.18|2285.68|2287.22|2285.72|2281.51|2280.01|0
1618599600000|2021-04-16 19:00:00|2287.2|2285.7|2287.29|2285.79|2287.9|2286.4|2286.13|2284.63|0
1618603200000|2021-04-16 20:00:00|2287.52|2286.02|2286.26|2284.76|2287.99|2286.49|2285.41|2283.91|0
1618783200000|2021-04-18 22:00:00|2283.17|2281.67|2283.67|2282.17|2283.94|2282.44|2282.51|2281.01|0
1618786800000|2021-04-18 23:00:00|2283.65|2282.15|2281.97|2280.47|2283.87|2282.37|2281.97|2280.47|0
1618790400000|2021-04-19 00:00:00|2281.99|2280.49|2281.92|2280.42|2282.89|2281.39|2279.92|2278.42|0
1618794000000|2021-04-19 01:00:00|2281.94|2280.44|2283|2281.5|2283.51|2282.01|2280.44|2278.94|0
1618797600000|2021-04-19 02:00:00|2282.99|2281.49|2283.11|2281.61|2284.53|2283.03|2282.5|2281|0
1618801200000|2021-04-19 03:00:00|2283.12|2281.62|2283.59|2282.09|2285.07|2283.57|2283.1|2281.6|0
1618804800000|2021-04-19 04:00:00|2283.58|2282.08|2284.2|2282.7|2284.78|2283.28|2283.56|2282.06|0
1618808400000|2021-04-19 05:00:00|2284.19|2282.69|2282.43|2280.93|2284.76|2283.26|2281.77|2280.27|0
1618812000000|2021-04-19 06:00:00|2282.41|2280.91|2281.34|2279.84|2282.47|2280.97|2279.8|2278.3|46
1618815600000|2021-04-19 07:00:00|2281.33|2279.83|2277.58|2277.08|2287.08|2286.58|2276.08|2275.58|14945
1618819200000|2021-04-19 08:00:00|2277.7|2277.2|2277.58|2277.08|2279.83|2279.33|2275.33|2274.83|6622
1618822800000|2021-04-19 09:00:00|2277.7|2277.2|2273.83|2273.33|2277.83|2277.33|2271.08|2270.58|4735
1618826400000|2021-04-19 10:00:00|2273.7|2273.2|2274.33|2273.83|2277.58|2277.08|2272.83|2272.33|3328
1618830000000|2021-04-19 11:00:00|2274.2|2273.7|2272.82|2272.32|2277.08|2276.58|2272.82|2272.32|2808
1618833600000|2021-04-19 12:00:00|2272.94|2272.44|2271.07|2270.57|2273.07|2272.57|2269.07|2268.57|3559
1618837200000|2021-04-19 13:00:00|2271.32|2270.82|2265.57|2265.07|2271.82|2271.32|2265.57|2265.07|9958
1618840800000|2021-04-19 14:00:00|2265.69|2265.19|2259.04|2258.54|2266.07|2265.57|2257.54|2257.04|13634
1618844400000|2021-04-19 15:00:00|2259.16|2258.66|2254.76|2253.26|2260.63|2259.29|2253.74|2252.34|7459
1618848000000|2021-04-19 16:00:00|2254.74|2253.24|2253.66|2252.16|2258.37|2256.87|2252.07|2250.57|0
1618851600000|2021-04-19 17:00:00|2253.65|2252.15|2254.69|2253.19|2256.12|2254.62|2253.12|2251.62|0
1618855200000|2021-04-19 18:00:00|2254.68|2253.18|2256.52|2255.02|2256.99|2255.49|2254.08|2252.58|0
1618858800000|2021-04-19 19:00:00|2256.5|2255|2258.17|2256.67|2258.48|2256.98|2254.15|2252.65|0
1618862400000|2021-04-19 20:00:00|2258.22|2256.72|2258.78|2257.28|2259.58|2258.08|2258.22|2256.72|0
1618866000000|2021-04-19 21:00:00|2258.99|2257.49|2258.61|2257.11|2258.99|2257.49|2258.61|2257.11|0
1618869600000|2021-04-19 22:00:00|2258.65|2257.15|2260.07|2258.57|2260.28|2258.78|2258.44|2256.94|0
1618873200000|2021-04-19 23:00:00|2260.09|2258.59|2261.15|2259.65|2261.38|2259.88|2259.06|2257.56|0
1618876800000|2021-04-20 00:00:00|2261.17|2259.67|2258.48|2256.98|2261.93|2260.43|2257.98|2256.48|0
1618880400000|2021-04-20 01:00:00|2258.5|2257|2260.02|2258.52|2260.55|2259.05|2257.53|2256.03|0
1618884000000|2021-04-20 02:00:00|2260.01|2258.51|2259.1|2257.6|2260.08|2258.58|2258.57|2257.07|0
1618887600000|2021-04-20 03:00:00|2259.08|2257.58|2259.07|2257.57|2260.66|2259.16|2258.61|2257.11|0
1618891200000|2021-04-20 04:00:00|2259|2257.5|2258.14|2256.64|2259.07|2257.57|2257.6|2256.1|0
1618894800000|2021-04-20 05:00:00|2258.13|2256.63|2260.67|2259.17|2260.68|2259.18|2258.13|2256.63|0
1618898400000|2021-04-20 06:00:00|2260.68|2259.18|2256.46|2254.96|2261.66|2260.16|2256.43|2254.93|95
1618902000000|2021-04-20 07:00:00|2256.47|2254.97|2249.45|2248.95|2262.41|2261.91|2248.7|2248.2|14493
1618905600000|2021-04-20 08:00:00|2249.57|2249.07|2242.95|2242.45|2249.7|2249.2|2239.95|2239.45|10424
1618909200000|2021-04-20 09:00:00|2243.07|2242.57|2228.95|2228.45|2243.45|2242.95|2228.32|2227.82|14507
1618912800000|2021-04-20 10:00:00|2229.07|2228.57|2231.32|2230.82|2233.95|2233.45|2227.45|2226.95|6035
1618916400000|2021-04-20 11:00:00|2231.45|2230.95|2225.65|2225.15|2231.45|2230.95|2223.32|2222.82|5289
1618920000000|2021-04-20 12:00:00|2225.77|2225.27|2223.9|2223.4|2226.65|2226.15|2222.9|2222.4|6642
1618923600000|2021-04-20 13:00:00|2223.77|2223.27|2214.9|2214.4|2226.27|2225.77|2213.77|2213.27|13618
1618927200000|2021-04-20 14:00:00|2214.65|2214.15|2204.91|2204.41|2219.15|2218.65|2202.16|2201.66|20010
1618930800000|2021-04-20 15:00:00|2205.03|2204.53|2202.35|2200.85|2206.66|2206.16|2197.16|2195.89|16568
1618934400000|2021-04-20 16:00:00|2202.36|2200.86|2203.91|2202.41|2206.9|2205.4|2201.34|2199.84|0
1618938000000|2021-04-20 17:00:00|2203.88|2202.38|2202.39|2200.89|2204.06|2202.56|2200.42|2198.92|0
1618941600000|2021-04-20 18:00:00|2202.38|2200.88|2197.56|2196.06|2202.39|2200.89|2197.01|2195.51|0
1618945200000|2021-04-20 19:00:00|2197.58|2196.08|2201.62|2200.12|2205.35|2203.85|2197.58|2196.08|0
1618948800000|2021-04-20 20:00:00|2201.65|2200.15|2199.24|2197.74|2202.35|2200.85|2198.92|2197.42|0
1618952400000|2021-04-20 21:00:00|2199.29|2197.79|2199.85|2198.35|2200.2|2198.7|2199.16|2197.66|0
1618956000000|2021-04-20 22:00:00|2199.93|2198.43|2201.04|2199.54|2201.49|2199.99|2199.71|2198.21|0
1618959600000|2021-04-20 23:00:00|2201.06|2199.56|2200.39|2198.89|2201.25|2199.75|2199.64|2198.14|0
1618963200000|2021-04-21 00:00:00|2200.41|2198.91|2203.22|2201.72|2205.22|2203.72|2199.23|2197.73|0
1618966800000|2021-04-21 01:00:00|2203.24|2201.74|2199.74|2198.24|2203.71|2202.21|2199.72|2198.22|0
1618970400000|2021-04-21 02:00:00|2199.73|2198.23|2200.1|2198.6|2200.57|2199.07|2197.34|2195.84|0
1618974000000|2021-04-21 03:00:00|2200.12|2198.62|2201.12|2199.62|2202.06|2200.56|2198.65|2197.15|0
1618977600000|2021-04-21 04:00:00|2201.15|2199.65|2202.46|2200.96|2202.57|2201.07|2200.6|2199.1|0
1618981200000|2021-04-21 05:00:00|2202.48|2200.98|2204.32|2202.82|2205.3|2203.8|2200.94|2199.44|0
1618984800000|2021-04-21 06:00:00|2204.31|2202.81|2212.32|2210.82|2213.3|2211.9|2202|2200.5|149
1618988400000|2021-04-21 07:00:00|2212.31|2210.81|2226.47|2225.97|2227.09|2226.59|2210.6|2210.1|20628
1618992000000|2021-04-21 08:00:00|2226.72|2226.22|2223.22|2222.72|2230.22|2229.72|2222.47|2221.97|7861
1618995600000|2021-04-21 09:00:00|2223.34|2222.84|2220.09|2219.59|2224.97|2224.47|2219.97|2219.47|6120
1618999200000|2021-04-21 10:00:00|2220.22|2219.72|2226.97|2226.47|2226.97|2226.47|2215.72|2215.22|7354
1619002800000|2021-04-21 11:00:00|2227.09|2226.59|2224.92|2224.42|2227.97|2227.47|2223.55|2223.05|3255
1619006400000|2021-04-21 12:00:00|2224.8|2224.3|2213.05|2212.55|2225.3|2224.8|2213.05|2212.55|5756
1619010000000|2021-04-21 13:00:00|2213.17|2212.67|2224.8|2224.3|2224.92|2224.42|2210.92|2210.42|13683
1619013600000|2021-04-21 14:00:00|2224.67|2224.17|2226.97|2226.47|2228.55|2228.05|2223.72|2223.22|12906
1619017200000|2021-04-21 15:00:00|2227.09|2226.59|2230.84|2229.34|2230.92|2229.52|2226.17|2224.77|9119
1619020800000|2021-04-21 16:00:00|2230.85|2229.35|2229.97|2228.47|2231.28|2229.78|2229.48|2227.98|560
1619024400000|2021-04-21 17:00:00|2229.96|2228.46|2232.01|2230.51|2232.03|2230.53|2229.51|2228.01|0
1619028000000|2021-04-21 18:00:00|2232.03|2230.53|2233.92|2232.42|2233.95|2232.45|2232.01|2230.51|0
1619031600000|2021-04-21 19:00:00|2233.91|2232.41|2240.04|2238.54|2240.1|2238.6|2233.35|2231.85|0
1619035200000|2021-04-21 20:00:00|2239.99|2238.49|2236.25|2234.75|2239.99|2238.49|2236.03|2234.53|0
1619038800000|2021-04-21 21:00:00|2236.29|2234.79|2236.18|2234.68|2236.59|2235.09|2236.06|2234.56|0
1619042400000|2021-04-21 22:00:00|2236.27|2234.77|2235.59|2234.09|2236.92|2235.42|2235.21|2233.71|0
1619046000000|2021-04-21 23:00:00|2235.61|2234.11|2235.13|2233.63|2236.35|2234.85|2234.81|2233.31|0
1619049600000|2021-04-22 00:00:00|2235.11|2233.61|2238.08|2236.58|2238.63|2237.13|2234.47|2232.97|0
1619053200000|2021-04-22 01:00:00|2237.94|2236.44|2238.51|2237.01|2240.16|2238.66|2237.09|2235.59|0
1619056800000|2021-04-22 02:00:00|2238.49|2236.99|2240.51|2239.01|2242.04|2240.54|2238.05|2236.55|0
1619060400000|2021-04-22 03:00:00|2240.5|2239|2240.02|2238.52|2241.07|2239.57|2239.07|2237.57|0
1619064000000|2021-04-22 04:00:00|2240.03|2238.53|2240.57|2239.07|2241.02|2239.52|2238.53|2237.03|0
1619067600000|2021-04-22 05:00:00|2240.56|2239.06|2240.84|2239.34|2241.29|2239.79|2239.08|2237.58|0
1619071200000|2021-04-22 06:00:00|2240.85|2239.35|2241.9|2240.4|2243.29|2241.89|2239.95|2238.45|176
1619074800000|2021-04-22 07:00:00|2242.04|2240.54|2229.5|2229|2242.37|2241.47|2228.59|2228.09|17960
1619078400000|2021-04-22 08:00:00|2229.25|2228.75|2226.5|2226|2233|2232.5|2224.62|2224.12|10645
1619082000000|2021-04-22 09:00:00|2226.75|2226.25|2233|2232.5|2233.12|2232.62|2224.5|2224|4318
1619085600000|2021-04-22 10:00:00|2232.87|2232.37|2228.25|2227.75|2234.25|2233.75|2226.87|2226.37|2539
1619089200000|2021-04-22 11:00:00|2228.37|2227.87|2226.62|2226.12|2229.37|2228.87|2225.37|2224.87|2863
1619092800000|2021-04-22 12:00:00|2226.74|2226.24|2222.87|2222.37|2228.12|2227.62|2222.62|2222.12|4277
1619096400000|2021-04-22 13:00:00|2222.74|2222.24|2226.24|2225.74|2229.49|2228.99|2222.62|2222.12|8819
1619100000000|2021-04-22 14:00:00|2225.99|2225.49|2229.77|2229.27|2232.27|2231.77|2223.12|2222.62|9503
1619103600000|2021-04-22 15:00:00|2230.02|2229.52|2232.2|2230.7|2232.65|2232.02|2228.4|2227|6859
1619107200000|2021-04-22 16:00:00|2232.21|2230.71|2234.41|2232.91|2234.79|2233.29|2231.08|2229.58|0
1619110800000|2021-04-22 17:00:00|2234.42|2232.92|2218.57|2217.07|2234.43|2232.93|2217.5|2216|0
1619114400000|2021-04-22 18:00:00|2218.54|2217.04|2224.59|2223.09|2225.71|2224.21|2216.8|2215.3|0
1619118000000|2021-04-22 19:00:00|2224.6|2223.1|2220.38|2218.88|2225.73|2224.23|2220.19|2218.69|0
1619121600000|2021-04-22 20:00:00|2220.34|2218.84|2221.8|2220.3|2221.94|2220.44|2218.8|2217.3|0
1619125200000|2021-04-22 21:00:00|2221.81|2220.31|2220.98|2219.48|2221.81|2220.31|2220.69|2219.19|0
1619128800000|2021-04-22 22:00:00|2220.9|2219.4|2221.92|2220.42|2222.35|2220.85|2220.76|2219.26|0
1619132400000|2021-04-22 23:00:00|2221.94|2220.44|2221.17|2219.67|2222.27|2220.77|2220.41|2218.91|0
1619136000000|2021-04-23 00:00:00|2221.18|2219.68|2223.58|2222.08|2224.29|2222.79|2220.31|2218.81|0
1619139600000|2021-04-23 01:00:00|2223.56|2222.06|2225.12|2223.62|2226.12|2224.62|2222.59|2221.09|0
1619143200000|2021-04-23 02:00:00|2225.13|2223.63|2224.69|2223.19|2225.61|2224.11|2223.7|2222.2|0
1619146800000|2021-04-23 03:00:00|2224.7|2223.2|2223.83|2222.33|2225.73|2224.23|2223.78|2222.28|0
1619150400000|2021-04-23 04:00:00|2223.97|2222.47|2224.73|2223.23|2224.81|2223.31|2223.75|2222.25|0
1619154000000|2021-04-23 05:00:00|2224.74|2223.24|2225.16|2223.66|2225.24|2223.74|2223.6|2222.1|0
1619157600000|2021-04-23 06:00:00|2225.17|2223.67|2223.14|2221.64|2225.65|2224.15|2221.45|2219.95|104
1619161200000|2021-04-23 07:00:00|2223.15|2221.65|2235.09|2234.59|2235.46|2234.96|2220.82|2220.32|13999
1619164800000|2021-04-23 08:00:00|2234.84|2234.34|2231.34|2230.84|2235.09|2234.59|2228.34|2227.84|4514
1619168400000|2021-04-23 09:00:00|2231.21|2230.71|2226.34|2225.84|2231.34|2230.84|2226.09|2225.59|3978
1619172000000|2021-04-23 10:00:00|2226.46|2225.96|2227.84|2227.34|2228.84|2228.34|2225.84|2225.34|3157
1619175600000|2021-04-23 11:00:00|2227.96|2227.46|2230.1|2229.6|2230.84|2230.34|2226.84|2226.34|3379
1619179200000|2021-04-23 12:00:00|2230.22|2229.72|2226.35|2225.85|2231.1|2230.6|2224.47|2223.97|5693
1619182800000|2021-04-23 13:00:00|2226.22|2225.72|2232.97|2232.47|2233.1|2232.6|2225.85|2225.35|6799
1619186400000|2021-04-23 14:00:00|2232.72|2232.22|2239.05|2238.55|2240.3|2239.8|2231.97|2231.47|12183
1619190000000|2021-04-23 15:00:00|2239.17|2238.67|2241.97|2240.47|2242.87|2241.47|2238.3|2237.8|5681
1619193600000|2021-04-23 16:00:00|2241.98|2240.48|2243.94|2242.44|2244.94|2243.44|2241.36|2239.86|0
1619197200000|2021-04-23 17:00:00|2243.95|2242.45|2243.34|2241.84|2244.45|2242.95|2242.83|2241.33|0
1619200800000|2021-04-23 18:00:00|2243.36|2241.86|2244.33|2242.83|2244.9|2243.4|2242.22|2240.72|0
1619204400000|2021-04-23 19:00:00|2244.35|2242.85|2241.57|2240.07|2247.18|2245.68|2241.01|2239.51|0
1619208000000|2021-04-23 20:00:00|2241.65|2240.15|2239.46|2237.96|2242.1|2240.6|2239.15|2237.65|0
1619388000000|2021-04-25 22:00:00|2241.37|2239.87|2242.56|2241.06|2243.67|2242.17|2241.36|2239.86|0
1619391600000|2021-04-25 23:00:00|2242.58|2241.08|2240.62|2239.12|2243.08|2241.58|2240.37|2238.87|0
1619395200000|2021-04-26 00:00:00|2240.64|2239.14|2239.81|2238.31|2242.06|2240.56|2239.31|2237.81|0
1619398800000|2021-04-26 01:00:00|2239.79|2238.29|2242.24|2240.74|2243.19|2241.69|2239.23|2237.73|0
1619402400000|2021-04-26 02:00:00|2242.25|2240.75|2242.59|2241.09|2243.31|2241.81|2240.88|2239.38|0
1619406000000|2021-04-26 03:00:00|2242.52|2241.02|2242.87|2241.37|2243.34|2241.84|2241.88|2240.38|0
1619409600000|2021-04-26 04:00:00|2242.86|2241.36|2244.28|2242.78|2244.32|2242.82|2242.86|2241.36|0
1619413200000|2021-04-26 05:00:00|2244.27|2242.77|2242.02|2240.52|2244.3|2242.8|2241.98|2240.48|0
1619416800000|2021-04-26 06:00:00|2242.04|2240.54|2245.69|2244.19|2246.5|2245.1|2241.48|2239.98|133
1619420400000|2021-04-26 07:00:00|2245.83|2244.33|2244.92|2244.42|2247.92|2247.42|2238.55|2238.05|12280
1619424000000|2021-04-26 08:00:00|2244.79|2244.29|2242.42|2241.92|2245.42|2244.92|2237.79|2237.29|6256
1619427600000|2021-04-26 09:00:00|2242.29|2241.79|2237.42|2236.92|2243.92|2243.42|2236.67|2236.17|3731
1619431200000|2021-04-26 10:00:00|2237.29|2236.79|2237.92|2237.42|2238.92|2238.42|2234.42|2233.92|4149
1619434800000|2021-04-26 11:00:00|2237.67|2237.17|2243.86|2243.36|2244.24|2243.74|2237.67|2237.17|3994
1619438400000|2021-04-26 12:00:00|2243.99|2243.49|2243.24|2242.74|2245.74|2245.24|2242.99|2242.49|4374
1619442000000|2021-04-26 13:00:00|2243.49|2242.99|2245.74|2245.24|2248.49|2247.99|2242.74|2242.24|9119
1619445600000|2021-04-26 14:00:00|2245.99|2245.49|2244.87|2244.37|2246.12|2245.62|2243.24|2242.74|6715
1619449200000|2021-04-26 15:00:00|2244.74|2244.24|2245.87|2244.37|2247.69|2246.29|2243.49|2242.79|11589
1619452800000|2021-04-26 16:00:00|2245.88|2244.38|2243.53|2242.03|2246.36|2244.86|2243.51|2242.01|0
1619456400000|2021-04-26 17:00:00|2243.55|2242.05|2244.1|2242.6|2244.11|2242.61|2242.5|2241|0
1619460000000|2021-04-26 18:00:00|2244.11|2242.61|2245.12|2243.62|2245.13|2243.63|2243.66|2242.16|0
1619463600000|2021-04-26 19:00:00|2245.13|2243.63|2243.94|2242.44|2245.6|2244.1|2241.23|2239.73|0
1619467200000|2021-04-26 20:00:00|2244.94|2243.44|2245.13|2243.63|2245.92|2244.42|2243.09|2241.59|0
1619470800000|2021-04-26 21:00:00|2245.09|2243.59|2245.04|2243.54|2245.22|2243.72|2244.96|2243.46|0
1619474400000|2021-04-26 22:00:00|2245.08|2243.58|2244.56|2243.06|2245.48|2243.98|2244.31|2242.81|0
1619478000000|2021-04-26 23:00:00|2244.58|2243.08|2245.87|2244.37|2246.43|2244.93|2244.15|2242.65|0
1619481600000|2021-04-27 00:00:00|2245.85|2244.35|2243.11|2241.61|2245.85|2244.35|2241.77|2240.27|0
1619485200000|2021-04-27 01:00:00|2243.12|2241.62|2242.79|2241.29|2243.63|2242.13|2241.64|2240.14|0
1619488800000|2021-04-27 02:00:00|2242.78|2241.28|2242.28|2240.78|2243.74|2242.24|2241.77|2240.27|0
1619492400000|2021-04-27 03:00:00|2242.27|2240.77|2243.24|2241.74|2243.75|2242.25|2241.75|2240.25|0
1619496000000|2021-04-27 04:00:00|2243.26|2241.76|2243.74|2242.24|2244.21|2242.71|2243.23|2241.73|0
1619499600000|2021-04-27 05:00:00|2243.75|2242.25|2246.94|2245.44|2248.35|2246.85|2243.74|2242.24|0
1619503200000|2021-04-27 06:00:00|2246.96|2245.46|2245.8|2244.3|2247.89|2246.39|2243.8|2242.3|27
1619506800000|2021-04-27 07:00:00|2245.94|2244.44|2244.58|2244.08|2249.37|2248.87|2241.62|2241.12|14004
1619510400000|2021-04-27 08:00:00|2244.7|2244.2|2246.08|2245.58|2248.2|2247.7|2241.33|2240.83|6913
1619514000000|2021-04-27 09:00:00|2245.95|2245.45|2243.08|2242.58|2246.08|2245.58|2239.45|2238.95|5889
1619517600000|2021-04-27 10:00:00|2242.95|2242.45|2242.58|2242.08|2250.83|2250.33|2238.08|2237.58|10922
1619521200000|2021-04-27 11:00:00|2242.45|2241.95|2244.24|2243.74|2247.08|2246.58|2241.83|2241.33|4214
1619524800000|2021-04-27 12:00:00|2244.36|2243.86|2248.24|2247.74|2250.61|2250.11|2244.24|2243.74|7141
1619528400000|2021-04-27 13:00:00|2248.36|2247.86|2256.24|2255.74|2256.49|2255.99|2248.36|2247.86|8632
1619532000000|2021-04-27 14:00:00|2256.36|2255.86|2259.7|2259.2|2260.7|2260.2|2252.7|2252.2|10824
1619535600000|2021-04-27 15:00:00|2259.82|2259.32|2258.23|2256.73|2262.83|2262.2|2252.64|2251.14|8261
1619539200000|2021-04-27 16:00:00|2258.24|2256.74|2258.41|2256.91|2260.13|2258.63|2257.9|2256.4|0
1619542800000|2021-04-27 17:00:00|2258.4|2256.9|2259.52|2258.02|2260.05|2258.55|2257.93|2256.43|0
1619546400000|2021-04-27 18:00:00|2259.54|2258.04|2260.08|2258.58|2260.61|2259.11|2257.93|2256.43|0
1619550000000|2021-04-27 19:00:00|2260.05|2258.55|2259.81|2258.31|2261.65|2260.15|2258.48|2256.98|0
1619553600000|2021-04-27 20:00:00|2259.85|2258.35|2261.5|2260|2262.35|2260.85|2259.85|2258.35|0
1619557200000|2021-04-27 21:00:00|2261.46|2259.96|2261.24|2259.74|2261.46|2259.96|2261.02|2259.52|0
1619560800000|2021-04-27 22:00:00|2261.25|2259.75|2262.07|2260.57|2262.49|2260.99|2261.25|2259.75|0
1619564400000|2021-04-27 23:00:00|2262.09|2260.59|2261.5|2260|2262.94|2261.44|2261.5|2260|0
1619568000000|2021-04-28 00:00:00|2261.52|2260.02|2258|2256.5|2261.64|2260.14|2257|2255.5|0
1619571600000|2021-04-28 01:00:00|2257.98|2256.48|2259.97|2258.47|2260.45|2258.95|2257.48|2255.98|0
1619575200000|2021-04-28 02:00:00|2259.9|2258.4|2258.13|2256.63|2260.03|2258.53|2258.1|2256.6|0
1619578800000|2021-04-28 03:00:00|2258.11|2256.61|2260.79|2259.29|2260.79|2259.29|2258.1|2256.6|0
1619582400000|2021-04-28 04:00:00|2260.78|2259.28|2261.19|2259.69|2261.69|2260.19|2260.7|2259.2|0
1619586000000|2021-04-28 05:00:00|2261.17|2259.67|2261.55|2260.05|2262.18|2260.68|2261.15|2259.65|0
1619589600000|2021-04-28 06:00:00|2261.39|2259.89|2267.14|2265.64|2268.44|2267.04|2260.71|2259.21|152
1619593200000|2021-04-28 07:00:00|2267.13|2265.63|2235.37|2234.87|2267.14|2266.37|2235.37|2234.87|23180
1619596800000|2021-04-28 08:00:00|2235.62|2235.12|2230.64|2230.14|2235.62|2235.12|2222.37|2221.87|15791
1619600400000|2021-04-28 09:00:00|2230.76|2230.26|2230.39|2229.89|2233.89|2233.39|2227.14|2226.64|7074
1619604000000|2021-04-28 10:00:00|2230.14|2229.64|2234.39|2233.89|2235.14|2234.64|2227.14|2226.64|6278
1619607600000|2021-04-28 11:00:00|2234.51|2234.01|2232.84|2232.34|2236.01|2235.51|2231.09|2230.59|6241
1619611200000|2021-04-28 12:00:00|2232.71|2232.21|2232.59|2232.09|2234.09|2233.59|2230.59|2230.09|5683
1619614800000|2021-04-28 13:00:00|2232.71|2232.21|2235.84|2235.34|2236.21|2235.71|2228.84|2228.34|9718
1619618400000|2021-04-28 14:00:00|2235.71|2235.21|2236.66|2236.16|2238.78|2238.28|2234.84|2234.34|9833
1619622000000|2021-04-28 15:00:00|2236.53|2236.03|2235.57|2234.07|2239.79|2239.16|2234.89|2233.49|10685
1619625600000|2021-04-28 16:00:00|2235.55|2234.05|2238.18|2236.68|2238.69|2237.19|2235.47|2233.97|700
1619629200000|2021-04-28 17:00:00|2238.2|2236.7|2236.51|2235.01|2238.65|2237.15|2236.47|2234.97|0
1619632800000|2021-04-28 18:00:00|2236.65|2235.15|2239.27|2237.77|2241.1|2239.6|2235.83|2234.33|0
1619636400000|2021-04-28 19:00:00|2239.28|2237.78|2235.97|2234.47|2239.85|2238.35|2234.51|2233.01|0
1619640000000|2021-04-28 20:00:00|2236.61|2235.11|2239.21|2237.71|2240.51|2239.01|2236.18|2234.68|0
1619643600000|2021-04-28 21:00:00|2239.17|2237.67|2239.04|2237.54|2239.17|2237.67|2238.46|2236.96|0
1619647200000|2021-04-28 22:00:00|2239.06|2237.56|2240.02|2238.52|2240.12|2238.62|2238.71|2237.21|0
1619650800000|2021-04-28 23:00:00|2240.01|2238.51|2239.63|2238.13|2240.33|2238.83|2238.42|2236.92|0
1619654400000|2021-04-29 00:00:00|2239.61|2238.11|2238.44|2236.94|2240.21|2238.71|2237.8|2236.3|0
1619658000000|2021-04-29 01:00:00|2238.46|2236.96|2241.17|2239.67|2242.17|2240.67|2237.95|2236.45|0
1619661600000|2021-04-29 02:00:00|2241.18|2239.68|2242.42|2240.92|2242.97|2241.47|2241.12|2239.62|0
1619665200000|2021-04-29 03:00:00|2242.28|2240.78|2241.68|2240.18|2242.28|2240.78|2241.43|2239.93|0
1619668800000|2021-04-29 04:00:00|2241.61|2240.11|2242.95|2241.45|2243.23|2241.73|2241.13|2239.63|0
1619672400000|2021-04-29 05:00:00|2242.88|2241.38|2244.22|2242.72|2245.19|2243.69|2242.69|2241.19|0
1619676000000|2021-04-29 06:00:00|2244.23|2242.73|2248.22|2246.72|2248.22|2246.72|2243.92|2242.42|51
1619679600000|2021-04-29 07:00:00|2248.53|2247.03|2254.8|2254.3|2257.8|2257.3|2246.07|2245.57|14772
1619683200000|2021-04-29 08:00:00|2254.67|2254.17|2251.05|2250.55|2255.8|2255.3|2248.55|2248.05|7785
1619686800000|2021-04-29 09:00:00|2251.3|2250.8|2251.17|2250.67|2253.17|2252.67|2248.3|2247.8|5510
1619690400000|2021-04-29 10:00:00|2251.05|2250.55|2252.3|2251.8|2254.8|2254.3|2250.3|2249.8|3585
1619694000000|2021-04-29 11:00:00|2252.55|2252.05|2253.72|2253.22|2256.17|2255.67|2252.05|2251.55|4471
1619697600000|2021-04-29 12:00:00|2253.59|2253.09|2253.97|2253.47|2256.97|2256.47|2251.47|2250.97|6046
1619701200000|2021-04-29 13:00:00|2254.09|2253.59|2243.47|2242.97|2256.34|2255.84|2243.22|2242.72|12150
1619704800000|2021-04-29 14:00:00|2243.22|2242.72|2233.33|2232.83|2245.97|2245.47|2230.83|2230.33|12414
1619708400000|2021-04-29 15:00:00|2233.45|2232.95|2230.51|2229.01|2235.96|2234.83|2228.94|2227.44|9465
1619712000000|2021-04-29 16:00:00|2230.53|2229.03|2229.89|2228.39|2231.02|2229.52|2224.09|2222.59|0
1619715600000|2021-04-29 17:00:00|2229.9|2228.4|2231.84|2230.34|2232.27|2230.77|2228.8|2227.3|0
1619719200000|2021-04-29 18:00:00|2231.85|2230.35|2237.29|2235.79|2238.94|2237.44|2231.81|2230.31|0
1619722800000|2021-04-29 19:00:00|2237.3|2235.8|2237.66|2236.16|2238.85|2237.35|2236.07|2234.57|0
1619726400000|2021-04-29 20:00:00|2237.68|2236.18|2236.12|2234.62|2238.32|2236.82|2235.89|2234.39|0
1619730000000|2021-04-29 21:00:00|2236.2|2234.7|2236.26|2234.76|2236.39|2234.89|2235.99|2234.49|0
1619733600000|2021-04-29 22:00:00|2236.32|2234.82|2235.71|2234.21|2236.73|2235.23|2235.15|2233.65|0
1619737200000|2021-04-29 23:00:00|2235.73|2234.23|2234.84|2233.34|2236.36|2234.86|2233.62|2232.12|0
1619740800000|2021-04-30 00:00:00|2234.85|2233.35|2234.96|2233.46|2235.99|2234.49|2233.5|2232|0
1619744400000|2021-04-30 01:00:00|2234.97|2233.47|2233.48|2231.98|2235.44|2233.94|2232.98|2231.48|0
1619748000000|2021-04-30 02:00:00|2233.47|2231.97|2231.05|2229.55|2233.47|2231.97|2230.98|2229.48|0
1619751600000|2021-04-30 03:00:00|2231.04|2229.54|2231.64|2230.14|2231.64|2230.14|2230.01|2228.51|0
1619755200000|2021-04-30 04:00:00|2231.65|2230.15|2230.76|2229.26|2232.63|2231.13|2230.21|2228.71|0
1619758800000|2021-04-30 05:00:00|2230.74|2229.24|2229.6|2228.1|2231.27|2229.77|2227.75|2226.25|0
1619762400000|2021-04-30 06:00:00|2229.46|2227.96|2237.28|2235.78|2237.59|2236.19|2229.13|2227.63|83
1619766000000|2021-04-30 07:00:00|2237.14|2235.64|2236.62|2236.12|2243.39|2242.89|2235.26|2234.76|15260
1619769600000|2021-04-30 08:00:00|2236.74|2236.24|2232.12|2231.62|2238.49|2237.99|2231.24|2230.74|7606
1619773200000|2021-04-30 09:00:00|2231.87|2231.37|2233.37|2232.87|2236.87|2236.37|2231.62|2231.12|5419
1619776800000|2021-04-30 10:00:00|2233.24|2232.74|2222.57|2221.07|2235.62|2235.12|2218.49|2217.99|10494
1619780400000|2021-04-30 11:00:00|2222.59|2221.09|2226.75|2225.25|2226.75|2225.25|2221.59|2220.09|3784
1619784000000|2021-04-30 12:00:00|2226.74|2225.24|2229.22|2227.72|2229.71|2228.21|2225.71|2224.21|0
1619787600000|2021-04-30 13:00:00|2229.24|2227.74|2233.43|2231.93|2233.44|2231.94|2226.54|2225.04|0
1619791200000|2021-04-30 14:00:00|2233.41|2231.91|2226.94|2225.44|2233.87|2232.37|2225.14|2223.64|0
1619794800000|2021-04-30 15:00:00|2226.8|2225.3|2220.72|2219.22|2226.96|2225.46|2218.16|2216.66|0
1619798400000|2021-04-30 16:00:00|2220.74|2219.24|2219.9|2218.4|2221.18|2219.68|2218.32|2216.82|0
1619802000000|2021-04-30 17:00:00|2219.76|2218.26|2214.4|2212.9|2220.51|2219.01|2212.87|2211.37|0
1619805600000|2021-04-30 18:00:00|2214.39|2212.89|2214.71|2213.21|2217.64|2216.14|2213.85|2212.35|0
1619809200000|2021-04-30 19:00:00|2214.72|2213.22|2219.03|2217.53|2219.03|2217.53|2212.23|2210.73|0
1619812800000|2021-04-30 20:00:00|2219.04|2217.54|2220.21|2218.71|2220.89|2219.39|2218.71|2217.21|0
1619816400000|2021-04-30 21:00:00|2220.4|2218.9|2220.4|2218.9|2220.4|2218.9|2220.4|2218.9|0
1619992800000|2021-05-02 22:00:00|2222.75|2221.25|2222.41|2220.91|2223.65|2222.15|2221.69|2220.19|0
1619996400000|2021-05-02 23:00:00|2222.43|2220.93|2222.89|2221.39|2223.09|2221.59|2222.23|2220.73|0
1620000000000|2021-05-03 00:00:00|2222.91|2221.41|2228.41|2226.91|2228.45|2226.95|2222.68|2221.18|0
1620003600000|2021-05-03 01:00:00|2228.42|2226.92|2223.34|2221.84|2228.45|2226.95|2223.3|2221.8|0
1620007200000|2021-05-03 02:00:00|2223.32|2221.82|2222.86|2221.36|2223.8|2222.3|2221.78|2220.28|0
1620010800000|2021-05-03 03:00:00|2222.87|2221.37|2224.09|2222.59|2224.33|2222.83|2222.86|2221.36|0
1620014400000|2021-05-03 04:00:00|2224.16|2222.66|2224.31|2222.81|2224.33|2222.83|2222.41|2220.91|0
1620018000000|2021-05-03 05:00:00|2224.3|2222.8|2222.28|2220.78|2224.31|2222.81|2222.28|2220.78|0
1620021600000|2021-05-03 06:00:00|2222.3|2220.8|2227.14|2225.64|2227.82|2226.42|2220.64|2219.14|183
1620025200000|2021-05-03 07:00:00|2227.16|2225.66|2236.1|2235.6|2239.1|2238.6|2217.99|2217.49|20521
1620028800000|2021-05-03 08:00:00|2236.22|2235.72|2218.35|2217.85|2238.6|2238.1|2216.47|2215.97|12028
1620032400000|2021-05-03 09:00:00|2218.47|2217.97|2219.35|2218.85|2219.85|2219.35|2211.1|2210.6|10959
1620036000000|2021-05-03 10:00:00|2219.22|2218.72|2229.97|2229.47|2232.1|2231.6|2217.6|2217.1|7333
1620039600000|2021-05-03 11:00:00|2229.85|2229.35|2234.97|2234.47|2236.85|2236.35|2229.72|2229.22|8683
1620043200000|2021-05-03 12:00:00|2235.1|2234.6|2231.72|2231.22|2235.6|2235.1|2230.35|2229.85|4899
1620046800000|2021-05-03 13:00:00|2231.85|2231.35|2233.1|2232.6|2234.1|2233.6|2227.85|2227.35|8204
1620050400000|2021-05-03 14:00:00|2232.85|2232.35|2228.36|2227.86|2232.85|2232.35|2226.11|2225.61|10418
1620054000000|2021-05-03 15:00:00|2228.23|2227.73|2233.48|2231.98|2234.43|2233.03|2227.11|2226.61|8993
1620057600000|2021-05-03 16:00:00|2233.47|2231.97|2233.24|2231.74|2233.82|2232.32|2232.19|2230.69|0
1620061200000|2021-05-03 17:00:00|2233.26|2231.76|2233.25|2231.75|2234.27|2232.77|2232.26|2230.76|0
1620064800000|2021-05-03 18:00:00|2233.27|2231.77|2236.1|2234.6|2236.19|2234.69|2233.15|2231.65|0
1620068400000|2021-05-03 19:00:00|2236.12|2234.62|2234.6|2233.1|2236.12|2234.62|2232.53|2231.03|0
1620072000000|2021-05-03 20:00:00|2234.35|2232.85|2233.55|2232.05|2234.81|2233.31|2232.93|2231.43|0
1620075600000|2021-05-03 21:00:00|2233.53|2232.03|2233.33|2231.83|2233.61|2232.11|2232.98|2231.48|0
1620079200000|2021-05-03 22:00:00|2233.39|2231.89|2233.48|2231.98|2234.22|2232.72|2233.18|2231.68|0
1620082800000|2021-05-03 23:00:00|2233.49|2231.99|2231.87|2230.37|2233.53|2232.03|2231.41|2229.91|0
1620086400000|2021-05-04 00:00:00|2231.83|2230.33|2230.54|2229.04|2232.62|2231.12|2229.99|2228.49|0
1620090000000|2021-05-04 01:00:00|2230.53|2229.03|2227.81|2226.31|2230.54|2229.04|2227.34|2225.84|0
1620093600000|2021-05-04 02:00:00|2227.67|2226.17|2228.4|2226.9|2228.41|2226.91|2226.81|2225.31|0
1620097200000|2021-05-04 03:00:00|2228.38|2226.88|2228.62|2227.12|2229.13|2227.63|2226.89|2225.39|0
1620100800000|2021-05-04 04:00:00|2228.61|2227.11|2229.36|2227.86|2229.37|2227.87|2228.12|2226.62|0
1620104400000|2021-05-04 05:00:00|2229.29|2227.79|2231.38|2229.88|2231.41|2229.91|2228.42|2226.92|0
1620108000000|2021-05-04 06:00:00|2231.24|2229.74|2236.77|2235.27|2237.22|2235.72|2230.45|2228.95|38
1620111600000|2021-05-04 07:00:00|2236.76|2235.26|2225.34|2224.84|2240.48|2239.98|2218.34|2217.84|22028
1620115200000|2021-05-04 08:00:00|2225.46|2224.96|2224.34|2223.84|2226.09|2225.59|2219.09|2218.59|8412
1620118800000|2021-05-04 09:00:00|2224.21|2223.71|2226.09|2225.59|2227.21|2226.71|2218.84|2218.34|5580
1620122400000|2021-05-04 10:00:00|2226.34|2225.84|2230.34|2229.84|2231.09|2230.59|2225.71|2225.21|4560
1620126000000|2021-05-04 11:00:00|2230.59|2230.09|2217.35|2216.85|2234.59|2234.09|2215.35|2214.85|11146
1620129600000|2021-05-04 12:00:00|2217.47|2216.97|2206.85|2206.35|2217.85|2217.35|2202.72|2202.22|15262
1620133200000|2021-05-04 13:00:00|2206.6|2206.1|2201.97|2201.47|2215.97|2215.47|2199.35|2198.85|21582
1620136800000|2021-05-04 14:00:00|2201.85|2201.35|2197.36|2196.86|2206.36|2205.86|2195.23|2194.73|19915
1620140400000|2021-05-04 15:00:00|2197.48|2196.98|2194.84|2193.34|2199.36|2198.86|2190.69|2189.19|14447
1620144000000|2021-05-04 16:00:00|2194.83|2193.33|2196.52|2195.02|2200.1|2198.6|2194.79|2193.29|3000
1620147600000|2021-05-04 17:00:00|2196.5|2195|2200.92|2199.42|2202.53|2201.03|2195.5|2194|0
1620151200000|2021-05-04 18:00:00|2200.91|2199.41|2203.53|2202.03|2204.48|2202.98|2200.25|2198.75|0
1620154800000|2021-05-04 19:00:00|2203.55|2202.05|2206.56|2205.06|2206.59|2205.09|2201.7|2200.2|0
1620158400000|2021-05-04 20:00:00|2206.58|2205.08|2205.17|2203.67|2207.73|2206.23|2203.31|2201.81|0
1620162000000|2021-05-04 21:00:00|2205.12|2203.62|2205.52|2204.02|2205.52|2204.02|2205.09|2203.59|0
1620165600000|2021-05-04 22:00:00|2205.56|2204.06|2204.95|2203.45|2205.81|2204.31|2203.98|2202.48|0
1620169200000|2021-05-04 23:00:00|2204.97|2203.47|2205.78|2204.28|2205.78|2204.28|2204.51|2203.01|0
1620172800000|2021-05-05 00:00:00|2205.8|2204.3|2210.48|2208.98|2211.92|2210.42|2205.58|2204.08|0
1620176400000|2021-05-05 01:00:00|2210.49|2208.99|2213.1|2211.6|2213.61|2212.11|2210.44|2208.94|0
1620180000000|2021-05-05 02:00:00|2213.11|2211.61|2212.44|2210.94|2214.05|2212.55|2210.97|2209.47|0
1620183600000|2021-05-05 03:00:00|2212.45|2210.95|2211.97|2210.47|2212.92|2211.42|2211.48|2209.98|0
1620187200000|2021-05-05 04:00:00|2211.83|2210.33|2212.2|2210.7|2212.72|2211.22|2211|2209.5|0
1620190800000|2021-05-05 05:00:00|2212.21|2210.71|2212.04|2210.54|2213.14|2211.64|2208.02|2206.52|0
1620194400000|2021-05-05 06:00:00|2212.07|2210.57|2209.09|2207.59|2214.65|2213.15|2207.69|2206.19|82
1620198000000|2021-05-05 07:00:00|2209.1|2207.6|2228.49|2227.99|2230.74|2230.24|2209.08|2207.58|24253
1620201600000|2021-05-05 08:00:00|2228.74|2228.24|2232.49|2231.99|2234.61|2234.11|2225.99|2225.49|11971
1620205200000|2021-05-05 09:00:00|2232.36|2231.86|2235.61|2235.11|2238.24|2237.74|2232.24|2231.74|7442
1620208800000|2021-05-05 10:00:00|2235.74|2235.24|2234.11|2233.61|2236.99|2236.49|2232.74|2232.24|6949
1620212400000|2021-05-05 11:00:00|2234.24|2233.74|2236.08|2235.58|2237.33|2236.83|2233.49|2232.99|4672
1620216000000|2021-05-05 12:00:00|2236.2|2235.7|2240.08|2239.58|2241.08|2240.58|2236.2|2235.7|7515
1620219600000|2021-05-05 13:00:00|2240.2|2239.7|2245.2|2244.7|2246.83|2246.33|2239.08|2238.58|16614
1620223200000|2021-05-05 14:00:00|2245.33|2244.83|2247.13|2246.63|2249.38|2248.88|2240.58|2240.08|19134
1620226800000|2021-05-05 15:00:00|2247.38|2246.88|2257.72|2256.22|2258.41|2257.01|2244.88|2244.38|17042
1620230400000|2021-05-05 16:00:00|2257.73|2256.23|2254.85|2253.35|2258.17|2256.67|2254.82|2253.32|0
1620234000000|2021-05-05 17:00:00|2254.87|2253.37|2257.64|2256.14|2258.23|2256.73|2254.21|2252.71|0
1620237600000|2021-05-05 18:00:00|2257.66|2256.16|2256.63|2255.13|2258.34|2256.84|2256.27|2254.77|0
1620241200000|2021-05-05 19:00:00|2256.61|2255.11|2254.53|2253.03|2256.66|2255.16|2250.63|2249.13|0
1620244800000|2021-05-05 20:00:00|2254.51|2253.01|2253.91|2252.41|2256.1|2254.6|2253.37|2251.87|0
1620248400000|2021-05-05 21:00:00|2253.93|2252.43|2253.9|2252.4|2254.01|2252.51|2253.19|2251.69|0
1620252000000|2021-05-05 22:00:00|2253.94|2252.44|2252.87|2251.37|2255.02|2253.52|2252.68|2251.18|0
1620255600000|2021-05-05 23:00:00|2252.88|2251.38|2255.05|2253.55|2255.3|2253.8|2252.87|2251.37|0
1620259200000|2021-05-06 00:00:00|2255.03|2253.53|2257.23|2255.73|2257.8|2256.3|2253.71|2252.21|0
1620262800000|2021-05-06 01:00:00|2257.21|2255.71|2259.15|2257.65|2259.78|2258.28|2257.12|2255.62|0
1620266400000|2021-05-06 02:00:00|2259.29|2257.79|2253.73|2252.23|2259.61|2258.11|2252.83|2251.33|0
1620270000000|2021-05-06 03:00:00|2253.71|2252.21|2254.01|2252.51|2255.16|2253.66|2253.17|2251.67|0
1620273600000|2021-05-06 04:00:00|2254|2252.5|2252.53|2251.03|2254.52|2253.02|2252.49|2250.99|0
1620277200000|2021-05-06 05:00:00|2252.67|2251.17|2257.48|2255.98|2257.96|2256.46|2252.67|2251.17|0
1620280800000|2021-05-06 06:00:00|2257.47|2255.97|2254.21|2252.71|2257.47|2255.97|2252.53|2251.13|112
1620284400000|2021-05-06 07:00:00|2254.2|2252.7|2242.44|2241.94|2257.33|2256.83|2241.69|2241.19|24459
1620288000000|2021-05-06 08:00:00|2242.69|2242.19|2235.94|2235.44|2248.69|2248.19|2235.56|2235.06|10816
1620291600000|2021-05-06 09:00:00|2235.81|2235.31|2231.19|2230.69|2238.69|2238.19|2226.69|2226.19|11141
1620295200000|2021-05-06 10:00:00|2230.94|2230.44|2237.69|2237.19|2239.44|2238.94|2229.94|2229.44|9230
1620298800000|2021-05-06 11:00:00|2237.56|2237.06|2234.02|2233.52|2242.69|2242.19|2233.94|2233.44|7464
1620302400000|2021-05-06 12:00:00|2234.27|2233.77|2237.52|2237.02|2237.77|2237.27|2229.52|2229.02|8091
1620306000000|2021-05-06 13:00:00|2237.64|2237.14|2238.27|2237.77|2244.64|2244.14|2237.52|2237.02|13811
1620309600000|2021-05-06 14:00:00|2238.14|2237.64|2237.51|2237.01|2240.51|2240.01|2231.26|2230.76|13643
1620313200000|2021-05-06 15:00:00|2237.63|2237.13|2251.88|2250.38|2252.46|2251.06|2237.01|2236.51|13974
1620316800000|2021-05-06 16:00:00|2251.89|2250.39|2252.37|2250.87|2254.13|2252.63|2249.53|2248.03|0
1620320400000|2021-05-06 17:00:00|2252.36|2250.86|2250.06|2248.56|2253.46|2251.96|2249.85|2248.35|0
1620324000000|2021-05-06 18:00:00|2250.05|2248.55|2251.14|2249.64|2252.3|2250.8|2248.39|2246.89|0
1620327600000|2021-05-06 19:00:00|2251.15|2249.65|2257.63|2256.13|2258.16|2256.66|2250.1|2248.6|0
1620331200000|2021-05-06 20:00:00|2257.66|2256.16|2257.24|2255.74|2257.66|2256.16|2255.73|2254.23|0
1620334800000|2021-05-06 21:00:00|2257.26|2255.76|2257.47|2255.97|2257.56|2256.06|2256.92|2255.42|0
1620338400000|2021-05-06 22:00:00|2257.57|2256.07|2256.29|2254.79|2258.34|2256.84|2256.14|2254.64|0
1620342000000|2021-05-06 23:00:00|2256.31|2254.81|2256.16|2254.66|2256.8|2255.3|2255.62|2254.12|0
1620345600000|2021-05-07 00:00:00|2256.14|2254.64|2257.83|2256.33|2257.84|2256.34|2253.39|2251.89|0
1620349200000|2021-05-07 01:00:00|2257.84|2256.34|2259.6|2258.1|2260.14|2258.64|2257.35|2255.85|0
1620352800000|2021-05-07 02:00:00|2259.61|2258.11|2258.92|2257.42|2260.59|2259.09|2258.37|2256.87|0
1620356400000|2021-05-07 03:00:00|2258.94|2257.44|2258.82|2257.32|2259.41|2257.91|2258.33|2256.83|0
1620360000000|2021-05-07 04:00:00|2258.81|2257.31|2259.77|2258.27|2259.8|2258.3|2258.27|2256.77|0
1620363600000|2021-05-07 05:00:00|2259.76|2258.26|2260.3|2258.8|2260.74|2259.24|2258.74|2257.24|0
1620367200000|2021-05-07 06:00:00|2260.44|2258.94|2266.39|2264.89|2266.78|2265.28|2258.38|2256.88|314
1620370800000|2021-05-07 07:00:00|2266.55|2265.05|2256.08|2255.58|2269.76|2269.26|2255.08|2254.58|18548
1620374400000|2021-05-07 08:00:00|2256.2|2255.7|2256.83|2256.33|2256.83|2256.33|2251.83|2251.33|7907
1620378000000|2021-05-07 09:00:00|2256.7|2256.2|2258.33|2257.83|2260.58|2260.08|2254.58|2254.08|5768
1620381600000|2021-05-07 10:00:00|2258.58|2258.08|2259.45|2258.95|2263.08|2262.58|2254.95|2254.45|5302
1620385200000|2021-05-07 11:00:00|2259.33|2258.83|2263.2|2262.7|2263.2|2262.7|2258.95|2258.45|3151
1620388800000|2021-05-07 12:00:00|2263.07|2262.57|2257.66|2257.16|2263.7|2263.2|2253.29|2252.79|10057
1620392400000|2021-05-07 13:00:00|2257.54|2257.04|2257.29|2256.79|2259.29|2258.79|2247.29|2246.79|16556
1620396000000|2021-05-07 14:00:00|2257.54|2257.04|2262.85|2262.35|2262.85|2262.35|2257.54|2257.04|9128
1620399600000|2021-05-07 15:00:00|2262.6|2262.1|2264.85|2263.35|2265.42|2264.02|2259.35|2258.65|8331
1620403200000|2021-05-07 16:00:00|2264.86|2263.36|2264.92|2263.42|2265.46|2263.96|2262.45|2260.95|0
1620406800000|2021-05-07 17:00:00|2264.91|2263.41|2263.05|2261.55|2264.93|2263.43|2262.56|2261.06|0
1620410400000|2021-05-07 18:00:00|2263.04|2261.54|2264.55|2263.05|2265.01|2263.51|2261.86|2260.36|0
1620414000000|2021-05-07 19:00:00|2264.54|2263.04|2265.35|2263.85|2266.79|2265.29|2263.69|2262.19|0
1620417600000|2021-05-07 20:00:00|2265.37|2263.87|2265.84|2264.34|2266.93|2265.43|2264.84|2263.34|0
1620421200000|2021-05-07 21:00:00|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|0
1620597600000|2021-05-09 22:00:00|2266.64|2265.14|2266.64|2265.14|2267.93|2266.43|2266.08|2264.58|0
1620601200000|2021-05-09 23:00:00|2266.63|2265.13|2267.89|2266.39|2268.45|2266.95|2266.43|2264.93|0
1620604800000|2021-05-10 00:00:00|2267.91|2266.41|2271.05|2269.55|2272.03|2270.53|2267.33|2265.83|0
1620608400000|2021-05-10 01:00:00|2271.03|2269.53|2272.51|2271.01|2273.51|2272.01|2270.53|2269.03|0
1620612000000|2021-05-10 02:00:00|2272.52|2271.02|2270.63|2269.13|2273|2271.5|2270.17|2268.67|0
1620615600000|2021-05-10 03:00:00|2270.65|2269.15|2269.19|2267.69|2271.11|2269.61|2268.74|2267.24|0
1620619200000|2021-05-10 04:00:00|2269.18|2267.68|2268.67|2267.17|2269.73|2268.23|2268.64|2267.14|0
1620622800000|2021-05-10 05:00:00|2268.66|2267.16|2270.15|2268.65|2270.16|2268.66|2268.61|2267.11|0
1620626400000|2021-05-10 06:00:00|2270|2268.5|2271.32|2269.82|2271.35|2269.85|2265.92|2264.52|112
1620630000000|2021-05-10 07:00:00|2271.33|2269.83|2254.82|2254.32|2271.33|2269.83|2247.97|2247.47|18693
1620633600000|2021-05-10 08:00:00|2254.57|2254.07|2251.82|2251.32|2256.07|2255.57|2251.57|2251.07|5772
1620637200000|2021-05-10 09:00:00|2251.69|2251.19|2253.82|2253.32|2257.07|2256.57|2251.07|2250.57|4666
1620640800000|2021-05-10 10:00:00|2253.57|2253.07|2253.07|2252.57|2255.57|2255.07|2251.07|2250.57|3874
1620644400000|2021-05-10 11:00:00|2253.19|2252.69|2258.39|2257.89|2261.14|2260.64|2252.32|2251.82|8203
1620648000000|2021-05-10 12:00:00|2258.26|2257.76|2256.89|2256.39|2261.14|2260.64|2256.14|2255.64|4706
1620651600000|2021-05-10 13:00:00|2257.14|2256.64|2260.39|2259.89|2260.39|2259.89|2255.51|2255.01|7485
1620655200000|2021-05-10 14:00:00|2260.14|2259.64|2257.86|2257.36|2260.36|2259.86|2253.11|2252.61|10233
1620658800000|2021-05-10 15:00:00|2257.73|2257.23|2261.73|2260.23|2266.93|2265.53|2256.36|2255.86|9521
1620662400000|2021-05-10 16:00:00|2261.74|2260.24|2259.56|2258.06|2262.77|2261.27|2259.54|2258.04|0
1620666000000|2021-05-10 17:00:00|2259.57|2258.07|2258.01|2256.51|2260.14|2258.64|2257.96|2256.46|0
1620669600000|2021-05-10 18:00:00|2258.02|2256.52|2249.24|2247.74|2258.05|2256.55|2247.54|2246.04|0
1620673200000|2021-05-10 19:00:00|2249.22|2247.72|2246.52|2245.02|2250.4|2248.9|2245.81|2244.31|0
1620676800000|2021-05-10 20:00:00|2246.64|2245.14|2243.11|2241.61|2247.61|2246.11|2241.15|2239.65|0
1620680400000|2021-05-10 21:00:00|2243.09|2241.59|2247.4|2245.9|2248.15|2246.65|2243.05|2241.55|0
1620684000000|2021-05-10 22:00:00|2247.5|2246|2248.99|2247.49|2249.08|2247.58|2245.94|2244.44|0
1620687600000|2021-05-10 23:00:00|2249.03|2247.53|2246.84|2245.34|2249.09|2247.59|2246.29|2244.79|0
1620691200000|2021-05-11 00:00:00|2246.82|2245.32|2233.92|2232.42|2247.19|2245.69|2232.73|2231.23|0
1620694800000|2021-05-11 01:00:00|2233.9|2232.4|2232.2|2230.7|2237.23|2235.73|2230.16|2228.66|0
1620698400000|2021-05-11 02:00:00|2232.24|2230.74|2231.09|2229.59|2233.24|2231.74|2229.51|2228.01|0
1620702000000|2021-05-11 03:00:00|2231.16|2229.66|2232.96|2231.46|2234.79|2233.29|2229.78|2228.28|0
1620705600000|2021-05-11 04:00:00|2233.1|2231.6|2230.78|2229.28|2233.96|2232.46|2230.3|2228.8|0
1620709200000|2021-05-11 05:00:00|2230.79|2229.29|2236.01|2234.51|2236.5|2235|2230.75|2229.25|0
1620712800000|2021-05-11 06:00:00|2236|2234.5|2235.63|2234.13|2236.98|2235.53|2231.85|2230.35|161
1620716400000|2021-05-11 07:00:00|2235.62|2234.12|2216.28|2215.78|2237.61|2237.11|2206.53|2206.03|30106
1620720000000|2021-05-11 08:00:00|2216.4|2215.9|2207.15|2206.65|2217.03|2216.53|2206.03|2205.53|11298
1620723600000|2021-05-11 09:00:00|2207.03|2206.53|2209.28|2208.78|2214.28|2213.78|2207.03|2206.53|7925
1620727200000|2021-05-11 10:00:00|2209.53|2209.03|2202.03|2201.53|2210.78|2210.28|2197.53|2197.03|9595
1620730800000|2021-05-11 11:00:00|2201.9|2201.4|2202.38|2201.88|2209.53|2209.03|2201.53|2201.03|9525
1620734400000|2021-05-11 12:00:00|2202.26|2201.76|2195.76|2195.26|2202.51|2202.01|2192.76|2192.26|11133
1620738000000|2021-05-11 13:00:00|2195.63|2195.13|2206.01|2205.51|2206.51|2206.01|2192.26|2191.76|12915
1620741600000|2021-05-11 14:00:00|2206.26|2205.76|2193.39|2192.89|2209.76|2209.26|2188.26|2187.76|21514
1620745200000|2021-05-11 15:00:00|2192.89|2192.39|2196.9|2195.4|2199.34|2197.94|2191.89|2190.84|24743
1620748800000|2021-05-11 16:00:00|2197.21|2195.71|2190.43|2188.93|2197.88|2196.38|2188.43|2186.93|0
1620752400000|2021-05-11 17:00:00|2190.44|2188.94|2198.14|2196.64|2198.73|2197.23|2189.9|2188.4|0
1620756000000|2021-05-11 18:00:00|2198.17|2196.67|2199.38|2197.88|2200.83|2199.33|2194.88|2193.38|0
1620759600000|2021-05-11 19:00:00|2199.35|2197.85|2198.77|2197.27|2201.71|2200.21|2195.51|2194.01|0
1620763200000|2021-05-11 20:00:00|2198.81|2197.31|2194.46|2192.96|2199.93|2198.43|2193.23|2191.73|0
1620766800000|2021-05-11 21:00:00|2194.42|2192.92|2194.21|2192.71|2194.58|2193.08|2193.88|2192.38|0
1620770400000|2021-05-11 22:00:00|2194.23|2192.73|2194.9|2193.4|2195.65|2194.15|2193.7|2192.2|0
1620774000000|2021-05-11 23:00:00|2194.91|2193.41|2197.1|2195.6|2197.1|2195.6|2193.08|2191.58|0
1620777600000|2021-05-12 00:00:00|2197.12|2195.62|2188.57|2187.07|2201.6|2200.1|2186.61|2185.11|0
1620781200000|2021-05-12 01:00:00|2188.59|2187.09|2188.9|2187.4|2192.89|2191.39|2186.64|2185.14|0
1620784800000|2021-05-12 02:00:00|2188.89|2187.39|2191.16|2189.66|2193.75|2192.25|2188.74|2187.24|0
1620788400000|2021-05-12 03:00:00|2191.18|2189.68|2181.22|2179.72|2192.25|2190.75|2180.64|2179.14|0
1620792000000|2021-05-12 04:00:00|2181.23|2179.73|2184.4|2182.9|2184.41|2182.91|2179.32|2177.82|0
1620795600000|2021-05-12 05:00:00|2184.38|2182.88|2184.69|2183.19|2190.66|2189.16|2184.37|2182.87|0
1620799200000|2021-05-12 06:00:00|2184.71|2183.21|2194.02|2192.52|2194.02|2192.52|2184.63|2183.13|188
1620802800000|2021-05-12 07:00:00|2194.01|2192.51|2213.05|2212.55|2216.05|2215.55|2191.51|2191.01|23114
1620806400000|2021-05-12 08:00:00|2213.17|2212.67|2206.8|2206.3|2214.55|2214.05|2203.55|2203.05|10365
1620810000000|2021-05-12 09:00:00|2206.92|2206.42|2210.3|2209.8|2210.8|2210.3|2205.05|2204.55|7312
1620813600000|2021-05-12 10:00:00|2210.17|2209.67|2202.4|2200.9|2214.55|2214.05|2201.15|2199.65|9774
1620817200000|2021-05-12 11:00:00|2202.42|2200.92|2202.73|2201.23|2204.55|2204.05|2199.55|2199.05|1684
1620820800000|2021-05-12 12:00:00|2202.59|2201.09|2202.04|2200.54|2205.23|2203.73|2188.79|2187.29|0
1620824400000|2021-05-12 13:00:00|2202.07|2200.57|2203.31|2201.81|2209.03|2207.53|2196.71|2195.21|0
1620828000000|2021-05-12 14:00:00|2203.17|2201.67|2202.41|2200.91|2209.59|2208.09|2199.75|2198.25|0
1620831600000|2021-05-12 15:00:00|2202.4|2200.9|2192.68|2191.18|2205.56|2204.06|2192.15|2190.65|0
1620835200000|2021-05-12 16:00:00|2192.66|2191.16|2192.49|2190.99|2194.25|2192.75|2188.46|2186.96|0
1620838800000|2021-05-12 17:00:00|2192.46|2190.96|2191.96|2190.46|2195.37|2193.87|2189.47|2187.97|0
1620842400000|2021-05-12 18:00:00|2191.93|2190.43|2192.65|2191.15|2194.92|2193.42|2187.77|2186.27|0
1620846000000|2021-05-12 19:00:00|2192.64|2191.14|2189.04|2187.54|2192.64|2191.14|2183.99|2182.49|0
1620849600000|2021-05-12 20:00:00|2189.02|2187.52|2187.02|2185.52|2191.8|2190.3|2186.31|2184.81|0
1620853200000|2021-05-12 21:00:00|2187.15|2185.65|2188.15|2186.65|2188.36|2186.86|2186.77|2185.27|0
1620856800000|2021-05-12 22:00:00|2188.27|2186.77|2192.29|2190.79|2193.68|2192.18|2188.12|2186.62|0
1620860400000|2021-05-12 23:00:00|2192.28|2190.78|2193.18|2191.68|2193.59|2192.09|2191.41|2189.91|0
1620864000000|2021-05-13 00:00:00|2193.17|2191.67|2190.45|2188.95|2194.04|2192.54|2187.24|2185.74|0
1620867600000|2021-05-13 01:00:00|2190.47|2188.97|2190.82|2189.32|2192.1|2190.6|2187.93|2186.43|0
1620871200000|2021-05-13 02:00:00|2190.68|2189.18|2189.85|2188.35|2190.82|2189.32|2187.8|2186.3|0
1620874800000|2021-05-13 03:00:00|2189.87|2188.37|2188.36|2186.86|2191.4|2189.9|2187.39|2185.89|0
1620878400000|2021-05-13 04:00:00|2188.35|2186.85|2187.51|2186.01|2189.38|2187.88|2186.02|2184.52|0
1620882000000|2021-05-13 05:00:00|2187.49|2185.99|2181.28|2179.78|2187.99|2186.49|2179.94|2178.44|0
1620885600000|2021-05-13 06:00:00|2181.3|2179.8|2182.32|2180.82|2186.13|2184.63|2181.28|2179.78|0
1620889200000|2021-05-13 07:00:00|2182.3|2180.8|2163.19|2161.69|2182.8|2181.3|2159.53|2158.03|0
1620892800000|2021-05-13 08:00:00|2163.17|2161.67|2165.11|2163.61|2165.12|2163.62|2157.65|2156.15|0
1620896400000|2021-05-13 09:00:00|2165.12|2163.62|2169.71|2168.21|2172.44|2170.94|2165.12|2163.62|0
1620900000000|2021-05-13 10:00:00|2169.74|2168.24|2174.88|2173.38|2175.4|2173.9|2166.17|2164.67|0
1620903600000|2021-05-13 11:00:00|2174.86|2173.36|2182.59|2181.09|2183.64|2182.14|2173.9|2172.4|0
1620907200000|2021-05-13 12:00:00|2182.61|2181.11|2190.72|2189.22|2192.15|2190.65|2182.12|2180.62|0
1620910800000|2021-05-13 13:00:00|2190.71|2189.21|2202.82|2201.32|2204.58|2203.08|2190.71|2189.21|0
1620914400000|2021-05-13 14:00:00|2202.83|2201.33|2208.95|2207.45|2210.41|2208.91|2202.83|2201.33|0
1620918000000|2021-05-13 15:00:00|2209.09|2207.59|2203.76|2202.26|2209.81|2208.31|2202.26|2200.76|0
1620921600000|2021-05-13 16:00:00|2203.79|2202.29|2205.4|2203.9|2209.5|2208|2203.32|2201.82|0
1620925200000|2021-05-13 17:00:00|2205.42|2203.92|2203.57|2202.07|2207.75|2206.25|2199.62|2198.12|0
1620928800000|2021-05-13 18:00:00|2203.54|2202.04|2209.63|2208.13|2211.79|2210.29|2203.09|2201.59|0
1620932400000|2021-05-13 19:00:00|2209.64|2208.14|2208.28|2206.78|2214.87|2213.37|2208.01|2206.51|0
1620936000000|2021-05-13 20:00:00|2208.22|2206.72|2211.05|2209.55|2211.34|2209.84|2206.09|2204.59|0
1620939600000|2021-05-13 21:00:00|2210.92|2209.42|2210.95|2209.45|2211.23|2209.73|2210.4|2208.9|0
1620943200000|2021-05-13 22:00:00|2211.08|2209.58|2209.3|2207.8|2211.47|2209.97|2208.64|2207.14|0
1620946800000|2021-05-13 23:00:00|2209.31|2207.81|2211.05|2209.55|2211.61|2210.11|2207.46|2205.96|0
1620950400000|2021-05-14 00:00:00|2211.03|2209.53|2212.89|2211.39|2213.38|2211.88|2208.37|2206.87|0
1620954000000|2021-05-14 01:00:00|2212.9|2211.4|2210.73|2209.23|2213.92|2212.42|2208.18|2206.68|0
1620957600000|2021-05-14 02:00:00|2210.75|2209.25|2212.47|2210.97|2212.63|2211.13|2208.76|2207.26|0
1620961200000|2021-05-14 03:00:00|2212.48|2210.98|2216.38|2214.88|2217.83|2216.33|2212.48|2210.98|0
1620964800000|2021-05-14 04:00:00|2216.39|2214.89|2216.71|2215.21|2218.32|2216.82|2215.81|2214.31|0
1620968400000|2021-05-14 05:00:00|2216.72|2215.22|2217.62|2216.12|2219.39|2217.89|2215.93|2214.43|0
1620972000000|2021-05-14 06:00:00|2217.48|2215.98|2221.08|2219.58|2221.09|2219.59|2208.12|2206.72|354
1620975600000|2021-05-14 07:00:00|2221.07|2219.57|2214.45|2213.95|2229.3|2228.8|2212.58|2212.08|20936
1620979200000|2021-05-14 08:00:00|2214.58|2214.08|2217.33|2216.83|2220.58|2220.08|2213.08|2212.58|8438
1620982800000|2021-05-14 09:00:00|2217.58|2217.08|2229.83|2229.33|2230.33|2229.83|2217.33|2216.83|6954
1620986400000|2021-05-14 10:00:00|2230.08|2229.58|2232.83|2232.33|2234.83|2234.33|2227.08|2226.58|5332
1620990000000|2021-05-14 11:00:00|2232.7|2232.2|2237.03|2236.53|2237.53|2237.03|2231.08|2230.58|4404
1620993600000|2021-05-14 12:00:00|2236.9|2236.4|2238.53|2238.03|2239.15|2238.65|2233.9|2233.4|6519
1620997200000|2021-05-14 13:00:00|2238.4|2237.9|2245.28|2244.78|2245.28|2244.78|2238.28|2237.78|11365
1621000800000|2021-05-14 14:00:00|2245.53|2245.03|2244.04|2243.54|2245.54|2245.04|2241.04|2240.54|12409
1621004400000|2021-05-14 15:00:00|2243.91|2243.41|2249.91|2248.41|2253.61|2252.21|2242.66|2242.16|21125
1621008000000|2021-05-14 16:00:00|2249.92|2248.42|2253.46|2251.96|2253.93|2252.43|2249.43|2247.93|0
1621011600000|2021-05-14 17:00:00|2253.47|2251.97|2254.18|2252.68|2254.68|2253.18|2252.65|2251.15|0
1621015200000|2021-05-14 18:00:00|2254.2|2252.7|2257.94|2256.44|2258.59|2257.09|2254.01|2252.51|0
1621018800000|2021-05-14 19:00:00|2257.95|2256.45|2258.47|2256.97|2260.13|2258.63|2255.54|2254.04|0
1621022400000|2021-05-14 20:00:00|2258.48|2256.98|2260.69|2259.19|2262.13|2260.63|2258.43|2256.93|0
1621026000000|2021-05-14 21:00:00|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|2260.77|2259.27|0
1621202400000|2021-05-16 22:00:00|2259.79|2258.29|2258.73|2257.23|2262.24|2260.74|2258.62|2257.12|0
1621206000000|2021-05-16 23:00:00|2258.75|2257.25|2257.45|2255.95|2259.86|2258.36|2256.99|2255.49|0
1621209600000|2021-05-17 00:00:00|2257.46|2255.96|2251.57|2250.07|2257.86|2256.36|2249.54|2248.04|0
1621213200000|2021-05-17 01:00:00|2251.71|2250.21|2252.57|2251.07|2255.61|2254.11|2251|2249.5|0
1621216800000|2021-05-17 02:00:00|2252.58|2251.08|2253.75|2252.25|2254.59|2253.09|2249.97|2248.47|0
1621220400000|2021-05-17 03:00:00|2253.76|2252.26|2251.48|2249.98|2254.28|2252.78|2250.07|2248.57|0
1621224000000|2021-05-17 04:00:00|2251.5|2250|2254.42|2252.92|2255.51|2254.01|2250.94|2249.44|0
1621227600000|2021-05-17 05:00:00|2254.43|2252.93|2253.01|2251.51|2256.58|2255.08|2253|2251.5|0
1621231200000|2021-05-17 06:00:00|2252.87|2251.37|2253.61|2252.11|2254.11|2252.71|2250.63|2249.13|69
1621234800000|2021-05-17 07:00:00|2253.59|2252.09|2225.06|2224.56|2254.41|2253.91|2222.69|2222.19|25769
1621238400000|2021-05-17 08:00:00|2225.19|2224.69|2229.94|2229.44|2231.94|2231.44|2222.94|2222.44|12599
1621242000000|2021-05-17 09:00:00|2229.81|2229.31|2228.69|2228.19|2231.19|2230.69|2226.94|2226.44|8601
1621245600000|2021-05-17 10:00:00|2228.56|2228.06|2221.19|2220.69|2229.19|2228.69|2221.19|2220.69|18790
1621249200000|2021-05-17 11:00:00|2221.31|2220.81|2225.37|2224.87|2225.87|2225.37|2219.44|2218.94|11667
1621252800000|2021-05-17 12:00:00|2225.25|2224.75|2229.87|2229.37|2233.25|2232.75|2224.75|2224.25|7974
1621256400000|2021-05-17 13:00:00|2229.75|2229.25|2230|2229.5|2234.12|2233.62|2227|2226.5|16515
1621260000000|2021-05-17 14:00:00|2229.75|2229.25|2231.97|2231.47|2237.97|2237.47|2227.5|2227|23446
1621263600000|2021-05-17 15:00:00|2231.72|2231.22|2230.62|2229.12|2233.72|2233.22|2227.92|2226.52|35064
1621267200000|2021-05-17 16:00:00|2230.61|2229.11|2233.53|2232.03|2235.66|2234.16|2230|2228.5|0
1621270800000|2021-05-17 17:00:00|2233.51|2232.01|2231.76|2230.26|2234.57|2233.07|2228.31|2226.81|0
1621274400000|2021-05-17 18:00:00|2231.78|2230.28|2235.01|2233.51|2235.25|2233.75|2231.22|2229.72|0
1621278000000|2021-05-17 19:00:00|2235.02|2233.52|2236.61|2235.11|2238.87|2237.37|2234|2232.5|0
1621281600000|2021-05-17 20:00:00|2236.57|2235.07|2237.84|2236.34|2238.7|2237.2|2235.75|2234.25|0
1621285200000|2021-05-17 21:00:00|2237.96|2236.46|2237.95|2236.45|2238.23|2236.73|2237.74|2236.24|0
1621288800000|2021-05-17 22:00:00|2237.89|2236.39|2235.98|2234.48|2238.41|2236.91|2235.98|2234.48|0
1621292400000|2021-05-17 23:00:00|2236|2234.5|2239.84|2238.34|2240.04|2238.54|2235.98|2234.48|0
1621296000000|2021-05-18 00:00:00|2239.82|2238.32|2243.02|2241.52|2243.49|2241.99|2238.65|2237.15|0
1621299600000|2021-05-18 01:00:00|2243.16|2241.66|2245.87|2244.37|2246.37|2244.87|2242.45|2240.95|0
1621303200000|2021-05-18 02:00:00|2245.85|2244.35|2245.3|2243.8|2246.36|2244.86|2244.33|2242.83|0
1621306800000|2021-05-18 03:00:00|2245.31|2243.81|2246.29|2244.79|2246.77|2245.27|2245.29|2243.79|0
1621310400000|2021-05-18 04:00:00|2246.31|2244.81|2245.61|2244.11|2246.71|2245.21|2244.59|2243.09|0
1621314000000|2021-05-18 05:00:00|2245.6|2244.1|2246.14|2244.64|2246.19|2244.69|2244.62|2243.12|0
1621317600000|2021-05-18 06:00:00|2246.12|2244.62|2249.36|2247.86|2252.17|2250.77|2245.66|2244.16|340
1621321200000|2021-05-18 07:00:00|2249.34|2247.84|2249.21|2248.71|2255.22|2254.72|2243.71|2243.21|41653
1621324800000|2021-05-18 08:00:00|2249.33|2248.83|2245.21|2244.71|2251.08|2250.58|2244.96|2244.46|39770
1621328400000|2021-05-18 09:00:00|2245.08|2244.58|2245.96|2245.46|2246.46|2245.96|2242.21|2241.71|40744
1621332000000|2021-05-18 10:00:00|2245.71|2245.21|2249.71|2249.21|2250.96|2250.46|2245.71|2245.21|16924
1621335600000|2021-05-18 11:00:00|2249.58|2249.08|2249.37|2248.87|2250.87|2250.37|2245.46|2244.96|22753
1621339200000|2021-05-18 12:00:00|2249.49|2248.99|2244.24|2243.74|2250.62|2250.12|2243.12|2242.62|13475
1621342800000|2021-05-18 13:00:00|2244.37|2243.87|2244.62|2244.12|2246.62|2246.12|2239.87|2239.37|26974
1621346400000|2021-05-18 14:00:00|2244.37|2243.87|2246.24|2245.74|2247.99|2247.49|2239.24|2238.74|21530
1621350000000|2021-05-18 15:00:00|2246.12|2245.62|2246.63|2245.13|2250.95|2249.45|2243.99|2243.49|24096
1621353600000|2021-05-18 16:00:00|2246.62|2245.12|2247.63|2246.13|2248.63|2247.13|2245.68|2244.18|500
1621357200000|2021-05-18 17:00:00|2247.64|2246.14|2246.25|2244.75|2250.04|2248.54|2246.25|2244.75|0
1621360800000|2021-05-18 18:00:00|2246.27|2244.77|2243.24|2241.74|2247.5|2246|2240.01|2238.51|0
1621364400000|2021-05-18 19:00:00|2243.21|2241.71|2236.94|2235.44|2245.76|2244.26|2235.91|2234.41|0
1621368000000|2021-05-18 20:00:00|2236.9|2235.4|2233.15|2231.65|2238.71|2237.21|2232.32|2230.82|0
1621371600000|2021-05-18 21:00:00|2233.19|2231.69|2232.49|2230.99|2233.4|2231.9|2232.02|2230.52|0
1621375200000|2021-05-18 22:00:00|2232.43|2230.93|2236.71|2235.21|2237.57|2236.07|2232.29|2230.79|0
1621378800000|2021-05-18 23:00:00|2236.72|2235.22|2232.95|2231.45|2239.05|2237.55|2232.95|2231.45|0
1621382400000|2021-05-19 00:00:00|2233|2231.5|2236.16|2234.66|2237.68|2236.18|2230.91|2229.41|0
1621386000000|2021-05-19 01:00:00|2236.17|2234.67|2234.28|2232.78|2240.13|2238.63|2233.23|2231.73|0
1621389600000|2021-05-19 02:00:00|2234.29|2232.79|2229.34|2227.84|2234.29|2232.79|2228.8|2227.3|0
1621393200000|2021-05-19 03:00:00|2229.28|2227.78|2231.77|2230.27|2232.5|2231|2228.8|2227.3|0
1621396800000|2021-05-19 04:00:00|2231.76|2230.26|2228.72|2227.22|2232.77|2231.27|2226.89|2225.39|0
1621400400000|2021-05-19 05:00:00|2228.71|2227.21|2230.56|2229.06|2230.71|2229.21|2228.14|2226.64|0
1621404000000|2021-05-19 06:00:00|2230.71|2229.21|2230.53|2229.03|2235.69|2234.29|2226.69|2225.29|4823
1621407600000|2021-05-19 07:00:00|2230.39|2228.89|2219.33|2218.83|2230.62|2230.12|2209.37|2208.87|39725
1621411200000|2021-05-19 08:00:00|2219.58|2219.08|2209.08|2208.58|2222.58|2222.08|2207.2|2206.7|23197
1621414800000|2021-05-19 09:00:00|2209.33|2208.83|2215.58|2215.08|2220.58|2220.08|2209.08|2208.58|17165
1621418400000|2021-05-19 10:00:00|2215.7|2215.2|2220.83|2220.33|2220.83|2220.33|2215.58|2215.08|17246
1621422000000|2021-05-19 11:00:00|2220.58|2220.08|2210.16|2208.66|2222.2|2221.7|2209.6|2208.1|14882
1621425600000|2021-05-19 12:00:00|2210.15|2208.65|2203.2|2202.7|2215.15|2213.65|2202.58|2202.08|26174
1621429200000|2021-05-19 13:00:00|2202.95|2202.45|2198.58|2198.08|2206.33|2205.83|2196.58|2196.08|18442
1621432800000|2021-05-19 14:00:00|2198.7|2198.2|2202.62|2202.12|2203.75|2203.25|2189.12|2188.62|26489
1621436400000|2021-05-19 15:00:00|2202.75|2202.25|2203.62|2202.12|2208.75|2208.25|2198.57|2197.17|16653
1621440000000|2021-05-19 16:00:00|2203.6|2202.1|2207.22|2205.72|2207.36|2205.86|2201.59|2200.09|0
1621443600000|2021-05-19 17:00:00|2207.21|2205.71|2207.83|2206.33|2212.18|2210.68|2205.11|2203.61|0
1621447200000|2021-05-19 18:00:00|2207.84|2206.34|2202.81|2201.31|2211.37|2209.87|2201.36|2199.86|0
1621450800000|2021-05-19 19:00:00|2202.83|2201.33|2209.68|2208.18|2210.02|2208.52|2200.95|2199.45|0
1621454400000|2021-05-19 20:00:00|2209.62|2208.12|2208.57|2207.07|2211.06|2209.56|2207.11|2205.61|0
1621458000000|2021-05-19 21:00:00|2208.61|2207.11|2209.03|2207.53|2209.07|2207.57|2208.57|2207.07|0
1621461600000|2021-05-19 22:00:00|2209.01|2207.51|2205.4|2203.9|2209.36|2207.86|2205.3|2203.8|0
1621465200000|2021-05-19 23:00:00|2205.39|2203.89|2205.53|2204.03|2206.39|2204.89|2205.07|2203.57|0
1621468800000|2021-05-20 00:00:00|2205.55|2204.05|2211.84|2210.34|2214.3|2212.8|2205.07|2203.57|0
1621472400000|2021-05-20 01:00:00|2211.86|2210.36|2212.65|2211.15|2213.23|2211.73|2207.64|2206.14|0
1621476000000|2021-05-20 02:00:00|2212.67|2211.17|2210.67|2209.17|2213.23|2211.73|2210.25|2208.75|0
1621479600000|2021-05-20 03:00:00|2210.69|2209.19|2211.95|2210.45|2213.72|2212.22|2210.14|2208.64|0
1621483200000|2021-05-20 04:00:00|2212.02|2210.52|2214.65|2213.15|2214.69|2213.19|2211.72|2210.22|0
1621486800000|2021-05-20 05:00:00|2214.63|2213.13|2214.84|2213.34|2215.85|2214.35|2213|2211.5|0
1621490400000|2021-05-20 06:00:00|2214.83|2213.33|2213.39|2211.89|2216.17|2214.67|2212.41|2210.91|81
1621494000000|2021-05-20 07:00:00|2213.53|2212.03|2223.1|2222.6|2227.25|2226.75|2213.41|2211.91|22200
1621497600000|2021-05-20 08:00:00|2223.22|2222.72|2213.35|2212.85|2223.47|2222.97|2210.1|2209.6|6737
1621501200000|2021-05-20 09:00:00|2213.22|2212.72|2213.1|2212.6|2214.85|2214.35|2204.6|2204.1|12383
1621504800000|2021-05-20 10:00:00|2212.85|2212.35|2221.6|2221.1|2221.6|2221.1|2212.72|2212.22|6230
1621508400000|2021-05-20 11:00:00|2221.47|2220.97|2224.71|2224.21|2225.46|2224.96|2219.1|2218.6|11649
1621512000000|2021-05-20 12:00:00|2224.96|2224.46|2233.46|2232.96|2234.71|2234.21|2224.46|2223.96|6432
1621515600000|2021-05-20 13:00:00|2233.58|2233.08|2234.71|2234.21|2236.46|2235.96|2228.71|2228.21|11581
1621519200000|2021-05-20 14:00:00|2234.83|2234.33|2238.68|2238.18|2239.43|2238.93|2233.3|2232.8|10244
1621522800000|2021-05-20 15:00:00|2238.93|2238.43|2246.52|2245.02|2247.75|2246.35|2236.93|2236.43|12366
1621526400000|2021-05-20 16:00:00|2246.53|2245.03|2244.08|2242.58|2246.53|2245.03|2241.02|2239.52|0
1621530000000|2021-05-20 17:00:00|2244.07|2242.57|2246.7|2245.2|2247.38|2245.88|2243.52|2242.02|0
1621533600000|2021-05-20 18:00:00|2246.71|2245.21|2248.71|2247.21|2249.82|2248.32|2245.46|2243.96|0
1621537200000|2021-05-20 19:00:00|2248.73|2247.23|2246.78|2245.28|2251.95|2250.45|2246.1|2244.6|0
1621540800000|2021-05-20 20:00:00|2246.77|2245.27|2245.92|2244.42|2248.02|2246.52|2245.26|2243.76|0
1621544400000|2021-05-20 21:00:00|2245.9|2244.4|2245.75|2244.25|2245.98|2244.48|2245.63|2244.13|0
1621548000000|2021-05-20 22:00:00|2245.77|2244.27|2247.77|2246.27|2248.12|2246.62|2245.51|2244.01|0
1621551600000|2021-05-20 23:00:00|2247.78|2246.28|2250.14|2248.64|2250.39|2248.89|2247.45|2245.95|0
1621555200000|2021-05-21 00:00:00|2250.19|2248.69|2252.04|2250.54|2253.06|2251.56|2248.67|2247.17|0
1621558800000|2021-05-21 01:00:00|2252.05|2250.55|2248.14|2246.64|2252.6|2251.1|2248.14|2246.64|0
1621562400000|2021-05-21 02:00:00|2248.12|2246.62|2248.11|2246.61|2248.64|2247.14|2246.05|2244.55|0
1621566000000|2021-05-21 03:00:00|2248.12|2246.62|2247.98|2246.48|2249.14|2247.64|2246.6|2245.1|0
1621569600000|2021-05-21 04:00:00|2247.97|2246.47|2250.46|2248.96|2250.53|2249.03|2247.45|2245.95|0
1621573200000|2021-05-21 05:00:00|2250.47|2248.97|2248.86|2247.36|2251.54|2250.04|2247.86|2246.36|0
1621576800000|2021-05-21 06:00:00|2248.88|2247.38|2248.9|2247.4|2251.42|2249.92|2247|2245.6|100
1621580400000|2021-05-21 07:00:00|2249.04|2247.54|2233.65|2233.15|2250.43|2249.93|2229.4|2228.9|21310
1621584000000|2021-05-21 08:00:00|2233.52|2233.02|2236.4|2235.9|2236.4|2235.9|2226.65|2226.15|10874
1621587600000|2021-05-21 09:00:00|2236.52|2236.02|2240.27|2239.77|2242.15|2241.65|2234.4|2233.9|9315
1621591200000|2021-05-21 10:00:00|2240.4|2239.9|2239.52|2239.02|2241.9|2241.4|2237.4|2236.9|4557
1621594800000|2021-05-21 11:00:00|2239.4|2238.9|2241.7|2241.2|2244.77|2244.27|2239.4|2238.9|5262
1621598400000|2021-05-21 12:00:00|2241.83|2241.33|2242.08|2241.58|2244.45|2243.95|2239.7|2239.2|4870
1621602000000|2021-05-21 13:00:00|2241.95|2241.45|2245.33|2244.83|2245.58|2245.08|2239.2|2238.7|8080
1621605600000|2021-05-21 14:00:00|2245.58|2245.08|2244.49|2243.99|2246.49|2245.99|2241.99|2241.49|10908
1621609200000|2021-05-21 15:00:00|2244.61|2244.11|2242.74|2241.24|2244.99|2244.49|2238.19|2236.79|9850
1621612800000|2021-05-21 16:00:00|2242.6|2241.1|2241.05|2239.55|2243.54|2242.04|2239.49|2237.99|0
1621616400000|2021-05-21 17:00:00|2241.04|2239.54|2243.36|2241.86|2243.49|2241.99|2240.15|2238.65|0
1621620000000|2021-05-21 18:00:00|2243.38|2241.88|2244.94|2243.44|2245.45|2243.95|2242.23|2240.73|0
1621623600000|2021-05-21 19:00:00|2244.95|2243.45|2242.51|2241.01|2246.59|2245.09|2241.78|2240.28|0
1621627200000|2021-05-21 20:00:00|2242.45|2240.95|2245.14|2243.64|2245.14|2243.64|2242.45|2240.95|0
1621630800000|2021-05-21 21:00:00|2245.12|2243.62|2245.12|2243.62|2245.12|2243.62|2245.12|2243.62|0
1621807200000|2021-05-23 22:00:00|2241.14|2239.64|2240.67|2239.17|2241.76|2240.26|2238.56|2237.06|0
1621810800000|2021-05-23 23:00:00|2240.69|2239.19|2241.63|2240.13|2244.2|2242.7|2240.67|2239.17|0
1621814400000|2021-05-24 00:00:00|2241.66|2240.16|2244.73|2243.23|2246.05|2244.55|2241.63|2240.13|0
1621818000000|2021-05-24 01:00:00|2244.74|2243.24|2247.48|2245.98|2247.99|2246.49|2244.64|2243.14|0
1621821600000|2021-05-24 02:00:00|2247.5|2246|2244.16|2242.66|2247.96|2246.46|2242.15|2240.65|0
1621825200000|2021-05-24 03:00:00|2244.17|2242.67|2246.09|2244.59|2246.65|2245.15|2243.68|2242.18|0
1621828800000|2021-05-24 04:00:00|2246.08|2244.58|2245.07|2243.57|2246.12|2244.62|2244.05|2242.55|0
1621832400000|2021-05-24 05:00:00|2245.06|2243.56|2245.29|2243.79|2247.21|2245.71|2244.78|2243.28|0
1621836000000|2021-05-24 06:00:00|2245.28|2243.78|2246.79|2245.29|2248.16|2246.66|2244.31|2242.91|57
1621839600000|2021-05-24 07:00:00|2246.93|2245.43|2245.38|2244.88|2248.49|2247.99|2241.61|2241.11|9638
1621843200000|2021-05-24 08:00:00|2245.5|2245|2236.88|2236.38|2245.63|2245.13|2235.5|2235|5688
1621846800000|2021-05-24 09:00:00|2237|2236.5|2240.38|2239.88|2242.13|2241.63|2237|2236.5|2795
1621850400000|2021-05-24 10:00:00|2240.13|2239.63|2239.38|2238.88|2241.75|2241.25|2238.38|2237.88|2015
1621854000000|2021-05-24 11:00:00|2239.25|2238.75|2238.72|2238.22|2240.38|2239.88|2237.63|2237.13|2151
1621857600000|2021-05-24 12:00:00|2238.59|2238.09|2239.22|2238.72|2239.72|2239.22|2236.47|2235.97|3025
1621861200000|2021-05-24 13:00:00|2239.09|2238.59|2244.34|2243.84|2245.72|2245.22|2238.59|2238.09|5695
1621864800000|2021-05-24 14:00:00|2244.47|2243.97|2246.58|2246.08|2247.58|2247.08|2243.97|2243.47|5396
1621868400000|2021-05-24 15:00:00|2246.83|2246.33|2245.45|2243.95|2247.81|2246.33|2244.7|2243.5|3624
1621872000000|2021-05-24 16:00:00|2245.46|2243.96|2245.01|2243.51|2246.95|2245.45|2244.8|2243.3|0
1621875600000|2021-05-24 17:00:00|2245.15|2243.65|2247.07|2245.57|2247.15|2245.65|2244.95|2243.45|0
1621879200000|2021-05-24 18:00:00|2247.09|2245.59|2250.07|2248.57|2250.67|2249.17|2247.07|2245.57|0
1621882800000|2021-05-24 19:00:00|2250.06|2248.56|2246.26|2244.76|2250.53|2249.03|2245.61|2244.11|0
1621886400000|2021-05-24 20:00:00|2246.72|2245.22|2248.56|2247.06|2248.87|2247.37|2246.37|2244.87|0
1621890000000|2021-05-24 21:00:00|2248.52|2247.02|2248.54|2247.04|2248.56|2247.06|2248.17|2246.67|0
1621893600000|2021-05-24 22:00:00|2248.47|2246.97|2250.06|2248.56|2250.11|2248.61|2247.68|2246.18|0
1621897200000|2021-05-24 23:00:00|2250.08|2248.58|2249.38|2247.88|2250.28|2248.78|2248.97|2247.47|0
1621900800000|2021-05-25 00:00:00|2249.36|2247.86|2247.33|2245.83|2249.36|2247.86|2243.86|2242.36|0
1621904400000|2021-05-25 01:00:00|2247.34|2245.84|2249.06|2247.56|2249.99|2248.49|2246.7|2245.2|0
1621908000000|2021-05-25 02:00:00|2249.08|2247.58|2249.6|2248.1|2249.62|2248.12|2248.09|2246.59|0
1621911600000|2021-05-25 03:00:00|2249.61|2248.11|2249.06|2247.56|2250.16|2248.66|2249.06|2247.56|0
1621915200000|2021-05-25 04:00:00|2249.05|2247.55|2249.37|2247.87|2249.43|2247.93|2248.01|2246.51|0
1621918800000|2021-05-25 05:00:00|2249.23|2247.73|2252.27|2250.77|2252.28|2250.78|2248.62|2247.12|0
1621922400000|2021-05-25 06:00:00|2252.13|2250.63|2250.49|2248.99|2254.19|2252.69|2250.49|2248.99|47
1621926000000|2021-05-25 07:00:00|2250.48|2248.98|2249.33|2248.83|2254.08|2253.58|2245.58|2245.08|13832
1621929600000|2021-05-25 08:00:00|2249.45|2248.95|2252.95|2252.45|2253.45|2252.95|2247.83|2247.33|6411
1621933200000|2021-05-25 09:00:00|2252.83|2252.33|2251.58|2251.08|2253.83|2253.33|2250.33|2249.83|4319
1621936800000|2021-05-25 10:00:00|2251.7|2251.2|2251.83|2251.33|2252.83|2252.33|2249.33|2248.83|2889
1621940400000|2021-05-25 11:00:00|2251.7|2251.2|2253.1|2252.6|2254.33|2253.83|2251.33|2250.83|3500
1621944000000|2021-05-25 12:00:00|2253.22|2252.72|2251.85|2251.35|2254.85|2254.35|2250.85|2250.35|4553
1621947600000|2021-05-25 13:00:00|2251.72|2251.22|2244.97|2244.47|2252.35|2251.85|2243.6|2243.1|9784
1621951200000|2021-05-25 14:00:00|2245.1|2244.6|2244.17|2243.67|2247.17|2246.67|2241.17|2240.67|11443
1621954800000|2021-05-25 15:00:00|2244.29|2243.79|2246.17|2244.67|2248.42|2247.92|2241.92|2240.72|10292
1621958400000|2021-05-25 16:00:00|2246.18|2244.68|2247.66|2246.16|2248.35|2246.85|2245.64|2244.14|0
1621962000000|2021-05-25 17:00:00|2247.64|2246.14|2245.73|2244.23|2247.64|2246.14|2244.43|2242.93|0
1621965600000|2021-05-25 18:00:00|2245.74|2244.24|2244.09|2242.59|2245.76|2244.26|2243.34|2241.84|0
1621969200000|2021-05-25 19:00:00|2244.07|2242.57|2245.32|2243.82|2245.33|2243.83|2241.6|2240.1|0
1621972800000|2021-05-25 20:00:00|2245.3|2243.8|2247.25|2245.75|2247.35|2245.85|2244.79|2243.29|0
1621976400000|2021-05-25 21:00:00|2247.21|2245.71|2247.22|2245.72|2247.38|2245.88|2246.97|2245.47|0
1621980000000|2021-05-25 22:00:00|2247.2|2245.7|2249.7|2248.2|2250.05|2248.55|2247|2245.5|0
1621983600000|2021-05-25 23:00:00|2249.72|2248.22|2249.62|2248.12|2249.86|2248.36|2248.86|2247.36|0
1621987200000|2021-05-26 00:00:00|2249.6|2248.1|2252.18|2250.68|2252.73|2251.23|2248.97|2247.47|0
1621990800000|2021-05-26 01:00:00|2252.19|2250.69|2251.48|2249.98|2253|2251.5|2251.01|2249.51|0
1621994400000|2021-05-26 02:00:00|2251.47|2249.97|2251.56|2250.06|2252|2250.5|2251|2249.5|0
1621998000000|2021-05-26 03:00:00|2251.55|2250.05|2251.97|2250.47|2252.51|2251.01|2251.07|2249.57|0
1622001600000|2021-05-26 04:00:00|2251.96|2250.46|2251.45|2249.95|2252|2250.5|2250.98|2249.48|0
1622005200000|2021-05-26 05:00:00|2251.43|2249.93|2250.98|2249.48|2252.01|2250.51|2250.55|2249.05|0
1622008800000|2021-05-26 06:00:00|2251|2249.5|2251.05|2249.55|2252.02|2250.59|2247.62|2246.22|40
1622012400000|2021-05-26 07:00:00|2251.06|2249.56|2238.38|2237.88|2253.17|2252.67|2237.63|2237.13|15238
1622016000000|2021-05-26 08:00:00|2238.51|2238.01|2234.51|2234.01|2241.51|2241.01|2233.01|2232.51|8496
1622019600000|2021-05-26 09:00:00|2234.38|2233.88|2227.51|2227.01|2237.26|2236.76|2227.38|2226.88|5123
1622023200000|2021-05-26 10:00:00|2227.38|2226.88|2228.01|2227.51|2231.01|2230.51|2226.63|2226.13|4868
1622026800000|2021-05-26 11:00:00|2228.13|2227.63|2222.2|2221.7|2228.51|2228.01|2221.2|2220.7|5976
1622030400000|2021-05-26 12:00:00|2222.07|2221.57|2227.95|2227.45|2231.95|2231.45|2221.95|2221.45|6351
1622034000000|2021-05-26 13:00:00|2228.07|2227.57|2222.45|2221.95|2228.7|2228.2|2220.2|2219.7|6319
1622037600000|2021-05-26 14:00:00|2222.32|2221.82|2226.49|2225.99|2227.99|2227.49|2222.07|2221.57|10072
1622041200000|2021-05-26 15:00:00|2226.74|2226.24|2228.87|2227.37|2231.19|2229.79|2224.61|2224.04|7405
1622044800000|2021-05-26 16:00:00|2228.88|2227.38|2228.95|2227.45|2229.54|2228.04|2228.42|2226.92|0
1622048400000|2021-05-26 17:00:00|2228.93|2227.43|2226.34|2224.84|2230.04|2228.54|2226.33|2224.83|0
1622052000000|2021-05-26 18:00:00|2226.48|2224.98|2228.64|2227.14|2230.33|2228.83|2226.48|2224.98|0
1622055600000|2021-05-26 19:00:00|2228.62|2227.12|2228.96|2227.46|2230.15|2228.65|2226.99|2225.49|0
1622059200000|2021-05-26 20:00:00|2228.94|2227.44|2228.22|2226.72|2228.96|2227.46|2227.95|2226.45|0
1622062800000|2021-05-26 21:00:00|2228.26|2226.76|2228.25|2226.75|2228.33|2226.83|2228.12|2226.62|0
1622066400000|2021-05-26 22:00:00|2228.21|2226.71|2227.98|2226.48|2229.63|2228.13|2227.87|2226.37|0
1622070000000|2021-05-26 23:00:00|2227.96|2226.46|2228|2226.5|2228.04|2226.54|2226.94|2225.44|0
1622073600000|2021-05-27 00:00:00|2227.98|2226.48|2227.86|2226.36|2228.55|2227.05|2226.34|2224.84|0
1622077200000|2021-05-27 01:00:00|2227.84|2226.34|2226.14|2224.64|2228.32|2226.82|2224.23|2222.73|0
1622080800000|2021-05-27 02:00:00|2226.13|2224.63|2227.54|2226.04|2228.05|2226.55|2225.58|2224.08|0
1622084400000|2021-05-27 03:00:00|2227.55|2226.05|2228.58|2227.08|2229.07|2227.57|2226.58|2225.08|0
1622088000000|2021-05-27 04:00:00|2228.6|2227.1|2227.83|2226.33|2228.61|2227.11|2226.11|2224.61|0
1622091600000|2021-05-27 05:00:00|2227.84|2226.34|2228.33|2226.83|2228.38|2226.88|2225.81|2224.31|0
1622095200000|2021-05-27 06:00:00|2228.19|2226.69|2224.47|2222.97|2228.37|2226.87|2223.19|2221.79|68
1622098800000|2021-05-27 07:00:00|2224.48|2222.98|2243.93|2243.43|2244.62|2244.12|2221.24|2220.74|17356
1622102400000|2021-05-27 08:00:00|2244.3|2243.8|2238.18|2237.68|2246.55|2246.05|2238.18|2237.68|10128
1622106000000|2021-05-27 09:00:00|2238.3|2237.8|2240.18|2239.68|2243.93|2243.43|2237.68|2237.18|5758
1622109600000|2021-05-27 10:00:00|2240.3|2239.8|2242.18|2241.68|2242.68|2242.18|2238.93|2238.43|3906
1622113200000|2021-05-27 11:00:00|2242.05|2241.55|2244|2243.5|2244.93|2244.43|2241.5|2241|3865
1622116800000|2021-05-27 12:00:00|2244.12|2243.62|2246.25|2245.75|2247.87|2247.37|2242.5|2242|5594
1622120400000|2021-05-27 13:00:00|2246.12|2245.62|2251|2250.5|2252.12|2251.62|2246.12|2245.62|11931
1622124000000|2021-05-27 14:00:00|2251.12|2250.62|2247.66|2247.16|2251.62|2251.12|2246.66|2246.16|9599
1622127600000|2021-05-27 15:00:00|2247.78|2247.28|2245.42|2243.92|2248.4|2247.53|2241.23|2239.83|10989
1622131200000|2021-05-27 16:00:00|2245.41|2243.91|2244.05|2242.55|2245.93|2244.43|2244.02|2242.52|0
1622134800000|2021-05-27 17:00:00|2244.06|2242.56|2243.46|2241.96|2245.31|2243.81|2241.87|2240.37|0
1622138400000|2021-05-27 18:00:00|2243.45|2241.95|2242.91|2241.41|2243.46|2241.96|2241.33|2239.83|0
1622142000000|2021-05-27 19:00:00|2242.9|2241.4|2244.81|2243.31|2247.34|2245.84|2240.87|2239.37|0
1622145600000|2021-05-27 20:00:00|2244.79|2243.29|2250.69|2249.19|2251|2249.5|2243.44|2241.94|0
1622149200000|2021-05-27 21:00:00|2250.65|2249.15|2249.32|2247.82|2250.72|2249.22|2248.53|2247.03|0
1622152800000|2021-05-27 22:00:00|2249.3|2247.8|2249.83|2248.33|2250.37|2248.87|2249.3|2247.8|0
1622156400000|2021-05-27 23:00:00|2249.84|2248.34|2250.9|2249.4|2252.21|2250.71|2249.03|2247.53|0
1622160000000|2021-05-28 00:00:00|2250.92|2249.42|2249.8|2248.3|2251.96|2250.46|2249.38|2247.88|0
1622163600000|2021-05-28 01:00:00|2249.79|2248.29|2250.13|2248.63|2251.17|2249.67|2249.22|2247.72|0
1622167200000|2021-05-28 02:00:00|2250.12|2248.62|2249.63|2248.13|2250.61|2249.11|2248.65|2247.15|0
1622170800000|2021-05-28 03:00:00|2249.65|2248.15|2250.21|2248.71|2250.25|2248.75|2249.24|2247.74|0
1622174400000|2021-05-28 04:00:00|2250.2|2248.7|2249.81|2248.31|2250.2|2248.7|2248.74|2247.24|0
1622178000000|2021-05-28 05:00:00|2249.83|2248.33|2249.19|2247.69|2250.31|2248.81|2248.26|2246.76|0
1622181600000|2021-05-28 06:00:00|2249.18|2247.68|2252.74|2251.24|2253.36|2251.86|2246.1|2244.6|45
1622185200000|2021-05-28 07:00:00|2252.75|2251.25|2254.38|2253.88|2254.63|2254.13|2240.16|2239.66|16674
1622188800000|2021-05-28 08:00:00|2254.25|2253.75|2256.08|2255.58|2257.08|2256.58|2250.83|2250.33|6743
1622192400000|2021-05-28 09:00:00|2256.2|2255.7|2254.83|2254.33|2258.58|2258.08|2253.58|2253.08|5111
1622196000000|2021-05-28 10:00:00|2254.7|2254.2|2257.2|2256.7|2258.2|2257.7|2250.33|2249.83|4215
1622199600000|2021-05-28 11:00:00|2257.33|2256.83|2254.43|2253.93|2257.7|2257.2|2253.43|2252.93|3784
1622203200000|2021-05-28 12:00:00|2254.68|2254.18|2256.55|2256.05|2257.18|2256.68|2254.05|2253.55|5055
1622206800000|2021-05-28 13:00:00|2256.68|2256.18|2257.3|2256.8|2258.43|2257.93|2253.68|2253.18|7936
1622210400000|2021-05-28 14:00:00|2257.43|2256.93|2257.82|2257.32|2258.07|2257.57|2252.07|2251.57|8840
1622214000000|2021-05-28 15:00:00|2257.69|2257.19|2259.44|2257.94|2260.89|2259.49|2255.82|2255.32|7118
1622217600000|2021-05-28 16:00:00|2259.3|2257.8|2257.86|2256.36|2259.99|2258.49|2257.46|2255.96|0
1622221200000|2021-05-28 17:00:00|2257.87|2256.37|2257.8|2256.3|2258.38|2256.88|2256.77|2255.27|0
1622224800000|2021-05-28 18:00:00|2257.83|2256.33|2257.87|2256.37|2258.39|2256.89|2257.24|2255.74|0
1622228400000|2021-05-28 19:00:00|2257.88|2256.38|2254.17|2252.67|2258.35|2256.85|2253.91|2252.41|0
1622232000000|2021-05-28 20:00:00|2254.15|2252.65|2254.68|2253.18|2256.2|2254.7|2254.15|2252.65|0
1622412000000|2021-05-30 22:00:00|2255.06|2253.56|2256.59|2255.09|2256.89|2255.39|2255.06|2253.56|0
1622415600000|2021-05-30 23:00:00|2256.61|2255.11|2256.09|2254.59|2257.36|2255.86|2255.29|2253.79|0
1622419200000|2021-05-31 00:00:00|2256.11|2254.61|2257.35|2255.85|2259.52|2258.02|2255.29|2253.79|0
1622422800000|2021-05-31 01:00:00|2257.36|2255.86|2255.04|2253.54|2257.85|2256.35|2254.01|2252.51|0
1622426400000|2021-05-31 02:00:00|2255.03|2253.53|2254.11|2252.61|2255.99|2254.49|2254.04|2252.54|0
1622430000000|2021-05-31 03:00:00|2254.1|2252.6|2253.74|2252.24|2254.56|2253.06|2253.22|2251.72|0
1622433600000|2021-05-31 04:00:00|2253.73|2252.23|2252.35|2250.85|2253.77|2252.27|2251.88|2250.38|0
1622437200000|2021-05-31 05:00:00|2252.34|2250.84|2252.42|2250.92|2252.9|2251.4|2251.44|2249.94|0
1622440800000|2021-05-31 06:00:00|2252.28|2250.78|2255.91|2254.41|2255.94|2254.44|2251.97|2250.47|37
1622444400000|2021-05-31 07:00:00|2256.57|2256.07|2255.91|2255.41|2260.57|2260.07|2251.44|2250.94|8869
1622448000000|2021-05-31 08:00:00|2256.03|2255.53|2255.41|2254.91|2259.91|2259.41|2253.66|2253.16|3798
1622451600000|2021-05-31 09:00:00|2255.53|2255.03|2255.41|2254.91|2258.91|2258.41|2253.66|2253.16|2861
1622455200000|2021-05-31 10:00:00|2255.28|2254.78|2257.16|2256.66|2258.03|2257.53|2254.53|2254.03|2161
1622458800000|2021-05-31 11:00:00|2257.28|2256.78|2250.87|2250.37|2257.41|2256.91|2250|2249.5|2739
1622462400000|2021-05-31 12:00:00|2251|2250.5|2250.25|2249.75|2252.5|2252|2249.5|2249|2569
1622466000000|2021-05-31 13:00:00|2250.12|2249.62|2251|2250.5|2251|2250.5|2247.62|2247.12|3001
1622469600000|2021-05-31 14:00:00|2250.87|2250.37|2248.19|2247.69|2251.32|2250.82|2248.19|2247.69|3021
1622473200000|2021-05-31 15:00:00|2248.32|2247.82|2240.32|2238.82|2248.57|2248.07|2239.77|2238.37|7561
1622476800000|2021-05-31 16:00:00|2240.31|2238.81|2241.39|2239.89|2242.77|2241.27|2239.85|2238.35|0
1622480400000|2021-05-31 17:00:00|2241.41|2239.91|2241.16|2239.66|2241.92|2240.42|2240.95|2239.45|0
1622484000000|2021-05-31 18:00:00|2241.15|2239.65|2242.21|2240.71|2242.21|2240.71|2241.12|2239.62|0
1622487600000|2021-05-31 19:00:00|2242.22|2240.72|2241.97|2240.47|2242.72|2241.22|2241.38|2239.88|0
1622491200000|2021-05-31 20:00:00|2241.99|2240.49|2242.11|2240.61|2242.11|2240.61|2241.97|2240.47|0
1622494800000|2021-05-31 21:00:00|2242.13|2240.63|2242.11|2240.61|2242.13|2240.63|2242.1|2240.6|0
1622498400000|2021-05-31 22:00:00|2242.19|2240.69|2245.69|2244.19|2245.92|2244.42|2242.19|2240.69|0
1622502000000|2021-05-31 23:00:00|2245.7|2244.2|2246.61|2245.11|2246.81|2245.31|2245.05|2243.55|0
1622505600000|2021-06-01 00:00:00|2246.59|2245.09|2245.9|2244.4|2247.02|2245.52|2243.42|2241.92|0
1622509200000|2021-06-01 01:00:00|2245.95|2244.45|2244.11|2242.61|2247|2245.5|2242.16|2240.66|0
1622512800000|2021-06-01 02:00:00|2244.18|2242.68|2243.54|2242.04|2245.1|2243.6|2242.56|2241.06|0
1622516400000|2021-06-01 03:00:00|2243.52|2242.02|2244.66|2243.16|2245.66|2244.16|2243.52|2242.02|0
1622520000000|2021-06-01 04:00:00|2244.67|2243.17|2247.63|2246.13|2248.13|2246.63|2244.66|2243.16|0
1622523600000|2021-06-01 05:00:00|2247.62|2246.12|2248.69|2247.19|2248.78|2247.28|2247.02|2245.52|0
1622527200000|2021-06-01 06:00:00|2248.68|2247.18|2251.74|2250.24|2253.14|2251.74|2246.57|2245.07|168
1622530800000|2021-06-01 07:00:00|2252.19|2250.69|2265.19|2264.69|2265.69|2265.19|2250.44|2249.94|17508
1622534400000|2021-06-01 08:00:00|2265.31|2264.81|2270.44|2269.94|2271.31|2270.81|2263.44|2262.94|9930
1622538000000|2021-06-01 09:00:00|2270.69|2270.19|2268.69|2268.19|2272.06|2271.56|2266.69|2266.19|5892
1622541600000|2021-06-01 10:00:00|2268.81|2268.31|2267.44|2266.94|2270.19|2269.69|2266.06|2265.56|3329
1622545200000|2021-06-01 11:00:00|2267.56|2267.06|2274.61|2274.11|2274.98|2274.48|2267.31|2266.81|5134
1622548800000|2021-06-01 12:00:00|2274.48|2273.98|2272.36|2271.86|2275.11|2274.61|2271.48|2270.98|5439
1622552400000|2021-06-01 13:00:00|2272.23|2271.73|2269.48|2268.98|2272.86|2272.36|2266.11|2265.61|8867
1622556000000|2021-06-01 14:00:00|2269.61|2269.11|2262.39|2261.89|2270.86|2270.36|2259.39|2258.89|12426
1622559600000|2021-06-01 15:00:00|2262.14|2261.64|2265.89|2264.39|2268.09|2266.69|2261.34|2259.94|9504
1622563200000|2021-06-01 16:00:00|2265.9|2264.4|2264.7|2263.2|2265.93|2264.43|2263.31|2261.81|0
1622566800000|2021-06-01 17:00:00|2264.69|2263.19|2264.99|2263.49|2265.02|2263.52|2262.12|2260.62|0
1622570400000|2021-06-01 18:00:00|2264.98|2263.48|2267.73|2266.23|2267.75|2266.25|2264.47|2262.97|0
1622574000000|2021-06-01 19:00:00|2267.74|2266.24|2264.38|2262.88|2267.74|2266.24|2263.1|2261.6|0
1622577600000|2021-06-01 20:00:00|2264.42|2262.92|2263.86|2262.36|2265.52|2264.02|2263.43|2261.93|0
1622581200000|2021-06-01 21:00:00|2263.9|2262.4|2263.91|2262.41|2264.33|2262.83|2263.74|2262.24|2
1622584800000|2021-06-01 22:00:00|2263.86|2262.36|2260.65|2259.15|2264.14|2262.64|2260.44|2258.94|0
1622588400000|2021-06-01 23:00:00|2260.63|2259.13|2261.08|2259.58|2261.32|2259.82|2259.22|2257.72|0
1622592000000|2021-06-02 00:00:00|2261.06|2259.56|2265.49|2263.99|2265.96|2264.46|2260.19|2258.69|0
1622595600000|2021-06-02 01:00:00|2265.47|2263.97|2265.39|2263.89|2266.43|2264.93|2264.45|2262.95|0
1622599200000|2021-06-02 02:00:00|2265.38|2263.88|2264.01|2262.51|2266.03|2264.53|2264.01|2262.51|0
1622602800000|2021-06-02 03:00:00|2264.02|2262.52|2264.99|2263.49|2266.01|2264.51|2264|2262.5|0
1622606400000|2021-06-02 04:00:00|2265|2263.5|2264.39|2262.89|2265|2263.5|2263.89|2262.39|0
1622610000000|2021-06-02 05:00:00|2264.38|2262.88|2264.9|2263.4|2265.48|2263.98|2263.9|2262.4|0
1622613600000|2021-06-02 06:00:00|2264.89|2263.39|2267.56|2266.06|2267.56|2266.06|2262.02|2260.52|42
1622617200000|2021-06-02 07:00:00|2267.42|2265.92|2262.67|2262.17|2276.14|2275.64|2259.42|2258.92|21653
1622620800000|2021-06-02 08:00:00|2262.42|2261.92|2269.29|2268.79|2269.92|2269.42|2260.67|2260.17|7236
1622624400000|2021-06-02 09:00:00|2269.17|2268.67|2271.42|2270.92|2272.92|2272.42|2269.17|2268.67|8429
1622628000000|2021-06-02 10:00:00|2271.29|2270.79|2270.67|2270.17|2271.54|2271.04|2267.54|2267.04|4820
1622631600000|2021-06-02 11:00:00|2270.79|2270.29|2266.83|2266.33|2270.92|2270.42|2265.71|2265.21|5817
1622635200000|2021-06-02 12:00:00|2266.71|2266.21|2268.21|2267.71|2268.71|2268.21|2264.33|2263.83|4438
1622638800000|2021-06-02 13:00:00|2268.33|2267.83|2265.46|2264.96|2271.21|2270.71|2264.96|2264.46|7577
1622642400000|2021-06-02 14:00:00|2265.58|2265.08|2269.56|2269.06|2269.93|2269.43|2264.71|2264.21|8102
1622646000000|2021-06-02 15:00:00|2269.43|2268.93|2269.68|2268.18|2272.31|2271.81|2268.51|2267.11|6191
1622649600000|2021-06-02 16:00:00|2269.69|2268.19|2269.89|2268.39|2270.16|2268.66|2268.14|2266.64|0
1622653200000|2021-06-02 17:00:00|2269.91|2268.41|2268.18|2266.68|2270.4|2268.9|2267.17|2265.67|0
1622656800000|2021-06-02 18:00:00|2268.17|2266.67|2269.56|2268.06|2269.59|2268.09|2266.94|2265.44|0
1622660400000|2021-06-02 19:00:00|2269.55|2268.05|2270.4|2268.9|2270.77|2269.27|2268.37|2266.87|0
1622664000000|2021-06-02 20:00:00|2270.42|2268.92|2270.01|2268.51|2270.42|2268.92|2267.73|2266.23|0
1622667600000|2021-06-02 21:00:00|2270.03|2268.53|2270.13|2268.63|2270.18|2268.68|2269.8|2268.3|0
1622671200000|2021-06-02 22:00:00|2270.23|2268.73|2270.06|2268.56|2270.82|2269.32|2269.71|2268.21|0
1622674800000|2021-06-02 23:00:00|2270.04|2268.54|2270.72|2269.22|2271.02|2269.52|2269.71|2268.21|0
1622678400000|2021-06-03 00:00:00|2270.74|2269.24|2274.83|2273.33|2274.89|2273.39|2270.37|2268.87|0
1622682000000|2021-06-03 01:00:00|2274.84|2273.34|2272.27|2270.77|2274.84|2273.34|2271.75|2270.25|0
1622685600000|2021-06-03 02:00:00|2272.29|2270.79|2271.3|2269.8|2272.78|2271.28|2270.28|2268.78|0
1622689200000|2021-06-03 03:00:00|2271.31|2269.81|2272.21|2270.71|2272.23|2270.73|2270.33|2268.83|0
1622692800000|2021-06-03 04:00:00|2272.22|2270.72|2272.16|2270.66|2272.75|2271.25|2272.15|2270.65|0
1622696400000|2021-06-03 05:00:00|2272.15|2270.65|2272.38|2270.88|2272.71|2271.21|2271.22|2269.72|0
1622700000000|2021-06-03 06:00:00|2272.25|2270.75|2269.99|2268.49|2272.43|2270.93|2267.26|2265.86|70
1622703600000|2021-06-03 07:00:00|2270.12|2268.62|2267.92|2267.42|2271.31|2270.81|2264.81|2264.31|8630
1622707200000|2021-06-03 08:00:00|2267.67|2267.17|2268.42|2267.92|2269.42|2268.92|2263.92|2263.42|4138
1622710800000|2021-06-03 09:00:00|2268.17|2267.67|2267.42|2266.92|2269.67|2269.17|2266.67|2266.17|3413
1622714400000|2021-06-03 10:00:00|2267.29|2266.79|2261.04|2260.54|2267.29|2266.79|2258.67|2258.17|6064
1622718000000|2021-06-03 11:00:00|2260.92|2260.42|2251.43|2250.93|2261.17|2260.67|2248.68|2248.18|8894
1622721600000|2021-06-03 12:00:00|2251.3|2250.8|2260.18|2259.68|2263.68|2263.18|2248.93|2248.43|8611
1622725200000|2021-06-03 13:00:00|2260.05|2259.55|2264.55|2264.05|2268.05|2267.55|2259.68|2259.18|10334
1622728800000|2021-06-03 14:00:00|2264.43|2263.93|2272.61|2272.11|2272.61|2272.11|2264.43|2263.93|11011
1622732400000|2021-06-03 15:00:00|2272.48|2271.98|2272.63|2271.13|2276.43|2275.03|2252.18|2250.78|8021
1622736000000|2021-06-03 16:00:00|2272.66|2271.16|2272.53|2271.03|2273.21|2271.71|2270.9|2269.4|0
1622739600000|2021-06-03 17:00:00|2272.52|2271.02|2272.96|2271.46|2274.08|2272.58|2269.9|2268.4|0
1622743200000|2021-06-03 18:00:00|2272.97|2271.47|2270.26|2268.76|2273.02|2271.52|2270.26|2268.76|0
1622746800000|2021-06-03 19:00:00|2270.25|2268.75|2272.03|2270.53|2272.83|2271.33|2270.25|2268.75|0
1622750400000|2021-06-03 20:00:00|2272.07|2270.57|2272.17|2270.67|2272.33|2270.83|2271.03|2269.53|0
1622754000000|2021-06-03 21:00:00|2272.09|2270.59|2272.26|2270.76|2272.46|2270.96|2272.05|2270.55|0
1622757600000|2021-06-03 22:00:00|2272.28|2270.78|2272.04|2270.54|2273.25|2271.75|2270.93|2269.43|0
1622761200000|2021-06-03 23:00:00|2272.02|2270.52|2269.92|2268.42|2272.49|2270.99|2269.61|2268.11|0
1622764800000|2021-06-04 00:00:00|2269.94|2268.44|2267.21|2265.71|2270.06|2268.56|2264.65|2263.15|0
1622768400000|2021-06-04 01:00:00|2267.07|2265.57|2267.98|2266.48|2269.46|2267.96|2266.42|2264.92|0
1622772000000|2021-06-04 02:00:00|2267.96|2266.46|2269.43|2267.93|2269.96|2268.46|2267.47|2265.97|0
1622775600000|2021-06-04 03:00:00|2269.42|2267.92|2272.47|2270.97|2272.98|2271.48|2269.42|2267.92|0
1622779200000|2021-06-04 04:00:00|2272.46|2270.96|2272.83|2271.33|2273.39|2271.89|2272.4|2270.9|0
1622782800000|2021-06-04 05:00:00|2272.81|2271.31|2269.84|2268.34|2272.92|2271.42|2269.78|2268.28|0
1622786400000|2021-06-04 06:00:00|2269.85|2268.35|2273.83|2272.33|2274.33|2272.91|2269.81|2268.31|75
1622790000000|2021-06-04 07:00:00|2273.85|2272.35|2282|2281.5|2287.61|2287.11|2270.36|2269.86|16407
1622793600000|2021-06-04 08:00:00|2282.13|2281.63|2277.13|2276.63|2285.63|2285.13|2277.13|2276.63|7254
1622797200000|2021-06-04 09:00:00|2277.25|2276.75|2273.13|2272.63|2278.63|2278.13|2272.13|2271.63|6560
1622800800000|2021-06-04 10:00:00|2273.25|2272.75|2273|2272.5|2275.63|2275.13|2270.63|2270.13|4600
1622804400000|2021-06-04 11:00:00|2272.88|2272.38|2270.39|2269.89|2274.88|2274.38|2269.52|2269.02|4603
1622808000000|2021-06-04 12:00:00|2270.52|2270.02|2268.77|2268.27|2273.64|2273.14|2267.02|2266.52|6933
1622811600000|2021-06-04 13:00:00|2268.89|2268.39|2266.02|2265.52|2269.39|2268.89|2262.27|2261.77|8273
1622815200000|2021-06-04 14:00:00|2266.27|2265.77|2274.63|2274.13|2275.13|2274.63|2263.77|2263.27|8967
1622818800000|2021-06-04 15:00:00|2274.75|2274.25|2272.25|2270.75|2276|2275.5|2270.95|2269.55|5488
1622822400000|2021-06-04 16:00:00|2272.26|2270.76|2274.94|2273.44|2275.49|2273.99|2272.18|2270.68|0
1622826000000|2021-06-04 17:00:00|2274.96|2273.46|2274.81|2273.31|2275.73|2274.23|2273.68|2272.18|0
1622829600000|2021-06-04 18:00:00|2274.8|2273.3|2276.51|2275.01|2277.04|2275.54|2274.8|2273.3|0
1622833200000|2021-06-04 19:00:00|2276.5|2275|2276.4|2274.9|2277.69|2276.19|2275.9|2274.4|0
1622836800000|2021-06-04 20:00:00|2276.38|2274.88|2276|2274.5|2276.38|2274.88|2274.76|2273.26|0
1623016800000|2021-06-06 22:00:00|2277.47|2275.97|2276.37|2274.87|2277.48|2275.98|2275.85|2274.35|0
1623020400000|2021-06-06 23:00:00|2276.38|2274.88|2276.55|2275.05|2277|2275.5|2275.89|2274.39|0
1623024000000|2021-06-07 00:00:00|2276.54|2275.04|2272.88|2271.38|2276.75|2275.25|2271.46|2269.96|0
1623027600000|2021-06-07 01:00:00|2272.87|2271.37|2270.89|2269.39|2273.35|2271.85|2270.42|2268.92|0
1623031200000|2021-06-07 02:00:00|2270.75|2269.25|2272.21|2270.71|2273.23|2271.73|2270.39|2268.89|0
1623034800000|2021-06-07 03:00:00|2271.33|2269.83|2271.92|2270.42|2272.69|2271.19|2270.93|2269.43|0
1623038400000|2021-06-07 04:00:00|2271.91|2270.41|2271.9|2270.4|2272.93|2271.43|2271.39|2269.89|0
1623042000000|2021-06-07 05:00:00|2271.91|2270.41|2272.06|2270.56|2272.55|2271.05|2270.93|2269.43|0
1623045600000|2021-06-07 06:00:00|2271.23|2269.73|2272.4|2270.9|2272.4|2270.9|2268.95|2267.55|52
1623049200000|2021-06-07 07:00:00|2272.38|2270.88|2274.18|2273.68|2279.63|2279.13|2266.13|2265.63|15289
1623052800000|2021-06-07 08:00:00|2274.05|2273.55|2274.43|2273.93|2274.68|2274.18|2268.68|2268.18|5654
1623056400000|2021-06-07 09:00:00|2274.3|2273.8|2274.18|2273.68|2275.18|2274.68|2270.93|2270.43|4056
1623060000000|2021-06-07 10:00:00|2273.93|2273.43|2278.8|2278.3|2278.93|2278.43|2273.55|2273.05|7635
1623063600000|2021-06-07 11:00:00|2278.68|2278.18|2277.82|2277.32|2280.68|2280.18|2276.32|2275.82|5949
1623067200000|2021-06-07 12:00:00|2277.69|2277.19|2276.32|2275.82|2278.07|2277.57|2274.07|2273.57|5050
1623070800000|2021-06-07 13:00:00|2276.44|2275.94|2270.69|2270.19|2276.94|2276.44|2269.94|2269.44|7632
1623074400000|2021-06-07 14:00:00|2270.32|2269.82|2268.34|2267.84|2272.82|2272.32|2265.59|2265.09|8294
1623078000000|2021-06-07 15:00:00|2268.21|2267.71|2266.21|2264.71|2270.23|2269.46|2265.04|2263.64|6854
1623081600000|2021-06-07 16:00:00|2266.22|2264.72|2268.82|2267.32|2268.84|2267.34|2266.18|2264.68|0
1623085200000|2021-06-07 17:00:00|2268.83|2267.33|2266.76|2265.26|2269.32|2267.82|2266.73|2265.23|0
1623088800000|2021-06-07 18:00:00|2266.75|2265.25|2268.92|2267.42|2269|2267.5|2266.75|2265.25|0
1623092400000|2021-06-07 19:00:00|2268.9|2267.4|2270.01|2268.51|2270.88|2269.38|2268.14|2266.64|0
1623096000000|2021-06-07 20:00:00|2270.03|2268.53|2271.48|2269.98|2271.62|2270.12|2269.92|2268.42|0
1623099600000|2021-06-07 21:00:00|2271.35|2269.85|2271.59|2270.09|2271.82|2270.32|2271.35|2269.85|0
1623103200000|2021-06-07 22:00:00|2271.61|2270.11|2270.65|2269.15|2271.84|2270.34|2270.65|2269.15|0
1623106800000|2021-06-07 23:00:00|2270.67|2269.17|2270.96|2269.46|2272.4|2270.9|2270.65|2269.15|0
1623110400000|2021-06-08 00:00:00|2270.94|2269.44|2272.08|2270.58|2273.24|2271.74|2269.65|2268.15|0
1623114000000|2021-06-08 01:00:00|2272.1|2270.6|2271|2269.5|2274.04|2272.54|2270.52|2269.02|0
1623117600000|2021-06-08 02:00:00|2271.01|2269.51|2265.95|2264.45|2271.23|2269.73|2265.93|2264.43|0
1623121200000|2021-06-08 03:00:00|2265.94|2264.44|2266.92|2265.42|2267.91|2266.41|2265.92|2264.42|0
1623124800000|2021-06-08 04:00:00|2266.91|2265.41|2268.89|2267.39|2268.91|2267.41|2266.89|2265.39|0
1623128400000|2021-06-08 05:00:00|2268.87|2267.37|2267.33|2265.83|2268.9|2267.4|2266.86|2265.36|0
1623132000000|2021-06-08 06:00:00|2267.19|2265.69|2266.61|2265.11|2268.41|2266.91|2265.04|2263.64|11
1623135600000|2021-06-08 07:00:00|2266.62|2265.12|2264.63|2264.13|2269.34|2268.84|2262.21|2261.71|11819
1623139200000|2021-06-08 08:00:00|2264.5|2264|2271.78|2271.28|2272.28|2271.78|2261.28|2260.78|6533
1623142800000|2021-06-08 09:00:00|2271.9|2271.4|2276.78|2276.28|2277.53|2277.03|2271.03|2270.53|4880
1623146400000|2021-06-08 10:00:00|2276.65|2276.15|2275.4|2274.9|2276.9|2276.4|2268.78|2268.28|5598
1623150000000|2021-06-08 11:00:00|2275.28|2274.78|2279.55|2279.05|2280.05|2279.55|2275.03|2274.53|3181
1623153600000|2021-06-08 12:00:00|2279.67|2279.17|2280.8|2280.3|2281.05|2280.55|2279.05|2278.55|5530
1623157200000|2021-06-08 13:00:00|2280.92|2280.42|2276.8|2276.3|2281.92|2281.42|2275.55|2275.05|5491
1623160800000|2021-06-08 14:00:00|2276.92|2276.42|2275.76|2275.26|2277.8|2277.3|2274.51|2274.01|5662
1623164400000|2021-06-08 15:00:00|2275.63|2275.13|2275.99|2274.49|2277.76|2277.26|2273.38|2272.37|5212
1623168000000|2021-06-08 16:00:00|2275.98|2274.48|2276.81|2275.31|2277.3|2275.8|2275.55|2274.05|0
1623171600000|2021-06-08 17:00:00|2276.79|2275.29|2276.45|2274.95|2278.26|2276.76|2276.43|2274.93|0
1623175200000|2021-06-08 18:00:00|2276.46|2274.96|2278.08|2276.58|2278.11|2276.61|2275.97|2274.47|0
1623178800000|2021-06-08 19:00:00|2278.09|2276.59|2276.73|2275.23|2279.08|2277.58|2276.28|2274.78|0
1623182400000|2021-06-08 20:00:00|2276.76|2275.26|2275.72|2274.22|2276.78|2275.28|2274.98|2273.48|0
1623186000000|2021-06-08 21:00:00|2275.68|2274.18|2275.76|2274.26|2275.8|2274.3|2275.64|2274.14|0
1623189600000|2021-06-08 22:00:00|2275.74|2274.24|2276.4|2274.9|2276.4|2274.9|2274.66|2273.16|0
1623193200000|2021-06-08 23:00:00|2276.42|2274.92|2276.08|2274.58|2276.85|2275.35|2275.73|2274.23|0
1623196800000|2021-06-09 00:00:00|2276.07|2274.57|2277.73|2276.23|2279.15|2277.65|2275.19|2273.69|0
1623200400000|2021-06-09 01:00:00|2277.74|2276.24|2276.77|2275.27|2277.97|2276.47|2275.17|2273.67|0
1623204000000|2021-06-09 02:00:00|2276.79|2275.29|2276.82|2275.32|2276.82|2275.32|2275.31|2273.81|0
1623207600000|2021-06-09 03:00:00|2276.83|2275.33|2275.85|2274.35|2277.33|2275.83|2275.37|2273.87|0
1623211200000|2021-06-09 04:00:00|2275.84|2274.34|2275.66|2274.16|2275.88|2274.38|2275.25|2273.75|0
1623214800000|2021-06-09 05:00:00|2275.64|2274.14|2275.18|2273.68|2276.66|2275.16|2274.68|2273.18|0
1623218400000|2021-06-09 06:00:00|2275.25|2273.75|2276.96|2275.46|2276.96|2275.46|2273.82|2272.32|53
1623222000000|2021-06-09 07:00:00|2276.94|2275.44|2273.5|2273|2278.51|2278.01|2272.87|2272.37|9406
1623225600000|2021-06-09 08:00:00|2273.37|2272.87|2274|2273.5|2278.75|2278.25|2273|2272.5|4903
1623229200000|2021-06-09 09:00:00|2274.12|2273.62|2271.5|2271|2274.25|2273.75|2265.75|2265.25|6552
1623232800000|2021-06-09 10:00:00|2271.37|2270.87|2270.87|2270.37|2273.75|2273.25|2269.25|2268.75|2442
1623236400000|2021-06-09 11:00:00|2270.75|2270.25|2273.78|2273.28|2274.03|2273.53|2268.25|2267.75|3784
1623240000000|2021-06-09 12:00:00|2273.65|2273.15|2271.28|2270.78|2274.15|2273.65|2271.28|2270.78|4873
1623243600000|2021-06-09 13:00:00|2271.4|2270.9|2266.15|2265.65|2272.78|2272.28|2266.03|2265.53|7149
1623247200000|2021-06-09 14:00:00|2266.03|2265.53|2271.49|2270.99|2272.24|2271.74|2265.74|2265.24|7552
1623250800000|2021-06-09 15:00:00|2271.61|2271.11|2274.1|2272.6|2274.73|2273.61|2270.86|2270.36|5609
1623254400000|2021-06-09 16:00:00|2274.11|2272.61|2275.19|2273.69|2275.67|2274.17|2273.12|2271.62|0
1623258000000|2021-06-09 17:00:00|2275.21|2273.71|2273.75|2272.25|2275.72|2274.22|2273.69|2272.19|0
1623261600000|2021-06-09 18:00:00|2273.76|2272.26|2275.63|2274.13|2275.7|2274.2|2273.67|2272.17|0
1623265200000|2021-06-09 19:00:00|2275.42|2273.92|2273.41|2271.91|2275.43|2273.93|2272.67|2271.17|0
1623268800000|2021-06-09 20:00:00|2273.45|2271.95|2275.49|2273.99|2275.67|2274.17|2273.43|2271.93|0
1623272400000|2021-06-09 21:00:00|2275.41|2273.91|2275.33|2273.83|2275.49|2273.99|2275.18|2273.68|0
1623276000000|2021-06-09 22:00:00|2275.29|2273.79|2275.68|2274.18|2276.1|2274.6|2275.25|2273.75|0
1623279600000|2021-06-09 23:00:00|2275.66|2274.16|2275.12|2273.62|2276.22|2274.72|2274.71|2273.21|0
1623283200000|2021-06-10 00:00:00|2275.1|2273.6|2275.82|2274.32|2275.86|2274.36|2273|2271.5|0
1623286800000|2021-06-10 01:00:00|2275.79|2274.29|2277.19|2275.69|2278.18|2276.68|2275.34|2273.84|0
1623290400000|2021-06-10 02:00:00|2277.21|2275.71|2276.69|2275.19|2278.15|2276.65|2276.69|2275.19|0
1623294000000|2021-06-10 03:00:00|2276.7|2275.2|2276.72|2275.22|2277.19|2275.69|2276.21|2274.71|0
1623297600000|2021-06-10 04:00:00|2276.74|2275.24|2277.09|2275.59|2278.04|2276.54|2276.74|2275.24|0
1623301200000|2021-06-10 05:00:00|2277.07|2275.57|2276.53|2275.03|2277.09|2275.59|2275.12|2273.62|0
1623304800000|2021-06-10 06:00:00|2276.5|2275|2275.98|2274.48|2277.45|2275.95|2274.06|2272.66|28
1623308400000|2021-06-10 07:00:00|2275.99|2274.49|2267.59|2267.09|2276.52|2275.02|2264.99|2264.49|10988
1623312000000|2021-06-10 08:00:00|2267.71|2267.21|2270.21|2269.71|2271.09|2270.59|2265.34|2264.84|5790
1623315600000|2021-06-10 09:00:00|2270.34|2269.84|2267.09|2266.59|2270.59|2270.09|2264.34|2263.84|3552
1623319200000|2021-06-10 10:00:00|2267.34|2266.84|2265.34|2264.84|2268.84|2268.34|2265.34|2264.84|3662
1623322800000|2021-06-10 11:00:00|2265.46|2264.96|2264.54|2264.04|2267.66|2267.16|2260.34|2259.84|5470
1623326400000|2021-06-10 12:00:00|2264.66|2264.16|2266.04|2265.54|2267.79|2267.29|2262.04|2261.54|6216
1623330000000|2021-06-10 13:00:00|2266.16|2265.66|2270.54|2270.04|2273.54|2273.04|2264.79|2264.29|9189
1623333600000|2021-06-10 14:00:00|2270.79|2270.29|2266.48|2265.98|2273.23|2272.73|2263.6|2263.1|8649
1623337200000|2021-06-10 15:00:00|2266.35|2265.85|2267.87|2266.37|2270.18|2269.36|2265.48|2264.98|6121
1623340800000|2021-06-10 16:00:00|2267.88|2266.38|2269.19|2267.69|2269.19|2267.69|2265.86|2264.36|0
1623344400000|2021-06-10 17:00:00|2269.18|2267.68|2269.42|2267.92|2269.42|2267.92|2267.38|2265.88|0
1623348000000|2021-06-10 18:00:00|2269.43|2267.93|2270.68|2269.18|2270.71|2269.21|2269.03|2267.53|0
1623351600000|2021-06-10 19:00:00|2270.69|2269.19|2269.6|2268.1|2270.71|2269.21|2268.05|2266.55|0
1623355200000|2021-06-10 20:00:00|2269.64|2268.14|2269.87|2268.37|2270.4|2268.9|2268.68|2267.18|0
1623358800000|2021-06-10 21:00:00|2269.79|2268.29|2270.04|2268.54|2270.04|2268.54|2269.62|2268.12|0
1623362400000|2021-06-10 22:00:00|2270.11|2268.61|2269.69|2268.19|2270.21|2268.71|2269.48|2267.98|0
1623366000000|2021-06-10 23:00:00|2269.7|2268.2|2269.34|2267.84|2269.99|2268.49|2269.03|2267.53|0
1623369600000|2021-06-11 00:00:00|2269.37|2267.87|2270.21|2268.71|2270.68|2269.18|2267.67|2266.17|0
1623373200000|2021-06-11 01:00:00|2270.23|2268.73|2270.71|2269.21|2271.19|2269.69|2269.73|2268.23|0
1623376800000|2021-06-11 02:00:00|2270.69|2269.19|2269.72|2268.22|2270.69|2269.19|2268.73|2267.23|0
1623380400000|2021-06-11 03:00:00|2269.74|2268.24|2270.69|2269.19|2270.69|2269.19|2269.7|2268.2|0
1623384000000|2021-06-11 04:00:00|2270.56|2269.06|2270.69|2269.19|2270.74|2269.24|2270.23|2268.73|0
1623387600000|2021-06-11 05:00:00|2270.67|2269.17|2270.7|2269.2|2271.15|2269.65|2270.19|2268.69|0
1623391200000|2021-06-11 06:00:00|2270.69|2269.19|2270.44|2268.94|2271.13|2269.63|2267.06|2265.66|54
1623394800000|2021-06-11 07:00:00|2269.11|2268.61|2267.86|2267.36|2270.11|2269.61|2262.61|2262.11|10776
1623398400000|2021-06-11 08:00:00|2267.73|2267.23|2272.61|2272.11|2273.11|2272.61|2265.73|2265.23|8355
1623402000000|2021-06-11 09:00:00|2272.73|2272.23|2272.61|2272.11|2273.61|2273.11|2270.36|2269.86|4035
1623405600000|2021-06-11 10:00:00|2272.48|2271.98|2279.61|2279.11|2280.36|2279.86|2271.86|2271.36|5500
1623409200000|2021-06-11 11:00:00|2279.48|2278.98|2276.7|2276.2|2281.86|2281.36|2274.7|2274.2|4015
1623412800000|2021-06-11 12:00:00|2276.82|2276.32|2280.07|2279.57|2280.45|2279.95|2276.7|2276.2|9746
1623416400000|2021-06-11 13:00:00|2279.95|2279.45|2279.7|2279.2|2281.57|2281.07|2278.7|2278.2|7424
1623420000000|2021-06-11 14:00:00|2279.45|2278.95|2278.86|2278.36|2281.61|2281.11|2278.11|2277.61|8408
1623423600000|2021-06-11 15:00:00|2278.98|2278.48|2284.98|2283.48|2284.98|2283.53|2276.36|2275.86|9742
1623427200000|2021-06-11 16:00:00|2284.99|2283.49|2285|2283.5|2285.49|2283.99|2283.18|2281.68|0
1623430800000|2021-06-11 17:00:00|2284.99|2283.49|2285.48|2283.98|2285.93|2284.43|2284.38|2282.88|0
1623434400000|2021-06-11 18:00:00|2285.5|2284|2286.82|2285.32|2286.87|2285.37|2285.49|2283.99|0
1623438000000|2021-06-11 19:00:00|2286.81|2285.31|2289.57|2288.07|2289.99|2288.49|2285.72|2284.22|0
1623441600000|2021-06-11 20:00:00|2289.63|2288.13|2288.5|2287|2289.82|2288.32|2288.39|2286.89|0
1623445200000|2021-06-11 21:00:00|2288.61|2287.11|2288.61|2287.11|2288.61|2287.11|2288.61|2287.11|0
1623621600000|2021-06-13 22:00:00|2291.05|2289.55|2290.34|2288.84|2291.23|2289.73|2290.07|2288.57|0
1623625200000|2021-06-13 23:00:00|2290.33|2288.83|2290.45|2288.95|2291.03|2289.53|2289.69|2288.19|0
1623628800000|2021-06-14 00:00:00|2290.46|2288.96|2287.18|2285.68|2291.65|2290.15|2286.56|2285.06|0
1623632400000|2021-06-14 01:00:00|2287.17|2285.67|2287.68|2286.18|2287.68|2286.18|2286.59|2285.09|0
1623636000000|2021-06-14 02:00:00|2287.66|2286.16|2288.71|2287.21|2288.72|2287.22|2287.65|2286.15|0
1623639600000|2021-06-14 03:00:00|2288.7|2287.2|2287.67|2286.17|2288.71|2287.21|2287.64|2286.14|0
1623643200000|2021-06-14 04:00:00|2287.68|2286.18|2287.14|2285.64|2288.16|2286.66|2287.12|2285.62|0
1623646800000|2021-06-14 05:00:00|2287.13|2285.63|2286.68|2285.18|2287.62|2286.12|2286.09|2284.59|0
1623650400000|2021-06-14 06:00:00|2286.54|2285.04|2288.98|2287.48|2288.99|2287.49|2283.56|2282.16|107
1623654000000|2021-06-14 07:00:00|2288.99|2287.49|2286.76|2286.26|2301.36|2300.86|2286.61|2286.11|32640
1623657600000|2021-06-14 08:00:00|2286.51|2286.01|2287.26|2286.76|2288.63|2288.13|2283.01|2282.51|23009
1623661200000|2021-06-14 09:00:00|2287.38|2286.88|2284.51|2284.01|2288.76|2288.26|2282.51|2282.01|8758
1623664800000|2021-06-14 10:00:00|2284.63|2284.13|2282.76|2282.26|2286.01|2285.51|2282.26|2281.76|17803
1623668400000|2021-06-14 11:00:00|2282.63|2282.13|2282.01|2281.51|2283.26|2282.76|2278.26|2277.76|11741
1623672000000|2021-06-14 12:00:00|2281.76|2281.26|2280.26|2279.76|2282.26|2281.76|2278.76|2278.26|15663
1623675600000|2021-06-14 13:00:00|2280.38|2279.88|2275.26|2274.76|2281.01|2280.51|2274.51|2274.01|18135
1623679200000|2021-06-14 14:00:00|2275.51|2275.01|2286.19|2285.69|2286.19|2285.69|2275.26|2274.76|24024
1623682800000|2021-06-14 15:00:00|2286.31|2285.81|2286.06|2284.56|2287.3|2285.81|2281.76|2280.36|11014
1623686400000|2021-06-14 16:00:00|2286.07|2284.57|2285.63|2284.13|2287.35|2285.85|2285.18|2283.68|0
1623690000000|2021-06-14 17:00:00|2285.61|2284.11|2286.03|2284.53|2287.14|2285.64|2285.6|2284.1|0
1623693600000|2021-06-14 18:00:00|2286.02|2284.52|2287.29|2285.79|2287.32|2285.82|2285.73|2284.23|0
1623697200000|2021-06-14 19:00:00|2287.27|2285.77|2291.48|2289.98|2291.71|2290.21|2287.23|2285.73|0
1623700800000|2021-06-14 20:00:00|2291.51|2290.01|2291.56|2290.06|2292.97|2291.47|2290.93|2289.43|0
1623704400000|2021-06-14 21:00:00|2291.52|2290.02|2291.79|2290.29|2291.97|2290.47|2291.43|2289.93|0
1623708000000|2021-06-14 22:00:00|2291.81|2290.31|2291.11|2289.61|2292.05|2290.55|2290.55|2289.05|0
1623711600000|2021-06-14 23:00:00|2291.1|2289.6|2291.01|2289.51|2292.01|2290.51|2290.91|2289.41|0
1623715200000|2021-06-15 00:00:00|2291.02|2289.52|2294.62|2293.12|2294.63|2293.13|2290.91|2289.41|0
1623718800000|2021-06-15 01:00:00|2294.61|2293.11|2294.08|2292.58|2296.13|2294.63|2294.07|2292.57|0
1623722400000|2021-06-15 02:00:00|2294.07|2292.57|2294.6|2293.1|2295.13|2293.63|2292.64|2291.14|0
1623726000000|2021-06-15 03:00:00|2294.59|2293.09|2296.02|2294.52|2296.98|2295.48|2294.11|2292.61|0
1623729600000|2021-06-15 04:00:00|2296.03|2294.53|2296.12|2294.62|2296.51|2295.01|2295.66|2294.16|0
1623733200000|2021-06-15 05:00:00|2295.99|2294.49|2295.63|2294.13|2296.15|2294.65|2294.61|2293.11|0
1623736800000|2021-06-15 06:00:00|2295.62|2294.12|2296.36|2294.86|2296.87|2295.37|2293.01|2291.61|86
1623740400000|2021-06-15 07:00:00|2296.35|2294.85|2297.47|2296.97|2298.19|2297.69|2288.69|2288.19|38848
1623744000000|2021-06-15 08:00:00|2297.22|2296.72|2294.22|2293.72|2298.47|2297.97|2292.59|2292.09|12734
1623747600000|2021-06-15 09:00:00|2294.34|2293.84|2294.72|2294.22|2298.59|2298.09|2293.47|2292.97|18140
1623751200000|2021-06-15 10:00:00|2294.97|2294.47|2290.72|2290.22|2295.59|2295.09|2289.47|2288.97|15162
1623754800000|2021-06-15 11:00:00|2290.59|2290.09|2290.38|2289.88|2290.88|2290.38|2286.97|2286.47|35728
1623758400000|2021-06-15 12:00:00|2290.25|2289.75|2287.88|2287.38|2292.63|2292.13|2287.38|2286.88|23877
1623762000000|2021-06-15 13:00:00|2288.13|2287.63|2281.63|2281.13|2288.5|2288|2280.88|2280.38|27068
1623765600000|2021-06-15 14:00:00|2282.13|2281.63|2281.26|2280.76|2283.63|2283.13|2278.39|2277.89|40094
1623769200000|2021-06-15 15:00:00|2281.14|2280.64|2280.26|2278.76|2282.64|2282.14|2279.59|2278.19|36289
1623772800000|2021-06-15 16:00:00|2280.25|2278.75|2281.27|2279.77|2282.84|2281.34|2280.25|2278.75|0
1623776400000|2021-06-15 17:00:00|2281.28|2279.78|2281.88|2280.38|2282.37|2280.87|2280.21|2278.71|0
1623780000000|2021-06-15 18:00:00|2281.86|2280.36|2282.75|2281.25|2282.99|2281.49|2281.65|2280.15|0
1623783600000|2021-06-15 19:00:00|2282.73|2281.23|2283.33|2281.83|2283.38|2281.88|2280.05|2278.55|0
1623787200000|2021-06-15 20:00:00|2283.29|2281.79|2284.24|2282.74|2284.95|2283.45|2283.29|2281.79|0
1623790800000|2021-06-15 21:00:00|2284.37|2282.87|2283.88|2282.38|2284.49|2282.99|2283.59|2282.09|0
1623794400000|2021-06-15 22:00:00|2283.94|2282.44|2283.63|2282.13|2284.7|2283.2|2283.39|2281.89|0
1623798000000|2021-06-15 23:00:00|2283.61|2282.11|2283.37|2281.87|2284.02|2282.52|2282.62|2281.12|0
1623801600000|2021-06-16 00:00:00|2283.39|2281.89|2283.31|2281.81|2284.27|2282.77|2281.97|2280.47|0
1623805200000|2021-06-16 01:00:00|2283.32|2281.82|2282.88|2281.38|2283.41|2281.91|2282.37|2280.87|0
1623808800000|2021-06-16 02:00:00|2282.86|2281.36|2282.36|2280.86|2283.35|2281.85|2282.32|2280.82|0
1623812400000|2021-06-16 03:00:00|2282.37|2280.87|2282.44|2280.94|2282.44|2280.94|2281.83|2280.33|0
1623816000000|2021-06-16 04:00:00|2282.45|2280.95|2281.58|2280.08|2282.46|2280.96|2281.08|2279.58|0
1623819600000|2021-06-16 05:00:00|2281.57|2280.07|2283.02|2281.52|2283.11|2281.61|2281.57|2280.07|0
1623823200000|2021-06-16 06:00:00|2283.01|2281.51|2285.55|2284.05|2286.65|2285.15|2281.84|2280.44|1619
1623826800000|2021-06-16 07:00:00|2285.56|2284.06|2285.76|2285.26|2289.64|2289.14|2281.64|2281.14|24489
1623830400000|2021-06-16 08:00:00|2285.64|2285.14|2283.89|2283.39|2286.64|2286.14|2278.76|2278.26|16807
1623834000000|2021-06-16 09:00:00|2284.14|2283.64|2278.39|2277.89|2284.26|2283.76|2275.76|2275.26|23651
1623837600000|2021-06-16 10:00:00|2278.51|2278.01|2277.89|2277.39|2282.89|2282.39|2277.64|2277.14|10909
1623841200000|2021-06-16 11:00:00|2277.76|2277.26|2275.88|2275.38|2278.89|2278.39|2274.01|2273.51|9559
1623844800000|2021-06-16 12:00:00|2276.01|2275.51|2279.26|2278.76|2279.26|2278.76|2273.51|2273.01|7035
1623848400000|2021-06-16 13:00:00|2279.38|2278.88|2293.01|2292.51|2293.01|2292.51|2278.76|2278.26|12736
1623852000000|2021-06-16 14:00:00|2293.13|2292.63|2289.72|2289.22|2293.26|2292.76|2284.85|2284.35|18708
1623855600000|2021-06-16 15:00:00|2289.85|2289.35|2288.47|2286.97|2290.6|2290.1|2286.92|2285.52|9340
1623859200000|2021-06-16 16:00:00|2288.48|2286.98|2286.77|2285.27|2288.97|2287.47|2285.79|2284.29|0
1623862800000|2021-06-16 17:00:00|2286.76|2285.26|2287.49|2285.99|2288.41|2286.91|2284.92|2283.42|0
1623866400000|2021-06-16 18:00:00|2287.08|2285.58|2283.19|2281.69|2287.08|2285.58|2277.52|2276.02|0
1623870000000|2021-06-16 19:00:00|2283.05|2281.55|2284.36|2282.86|2290.17|2288.67|2282.08|2280.58|0
1623873600000|2021-06-16 20:00:00|2284.34|2282.84|2279.65|2278.15|2285.97|2284.47|2279.16|2277.66|0
1623877200000|2021-06-16 21:00:00|2279.69|2278.19|2279.94|2278.44|2279.98|2278.48|2279.19|2277.69|0
1623880800000|2021-06-16 22:00:00|2280.05|2278.55|2280.19|2278.69|2281.39|2279.89|2278.43|2276.93|0
1623884400000|2021-06-16 23:00:00|2280.15|2278.65|2277.55|2276.05|2280.39|2278.89|2277.41|2275.91|0
1623888000000|2021-06-17 00:00:00|2277.56|2276.06|2274.55|2273.05|2277.75|2276.25|2271.75|2270.25|0
1623891600000|2021-06-17 01:00:00|2274.54|2273.04|2276.67|2275.17|2277.14|2275.64|2273.45|2271.95|0
1623895200000|2021-06-17 02:00:00|2276.68|2275.18|2276.18|2274.68|2277.22|2275.72|2274.64|2273.14|0
1623898800000|2021-06-17 03:00:00|2276.19|2274.69|2278.04|2276.54|2278.58|2277.08|2275.57|2274.07|0
1623902400000|2021-06-17 04:00:00|2278.05|2276.55|2279.5|2278|2279.53|2278.03|2277.93|2276.43|0
1623906000000|2021-06-17 05:00:00|2279.49|2277.99|2278.17|2276.67|2279.7|2278.2|2278.17|2276.67|0
1623909600000|2021-06-17 06:00:00|2278.18|2276.68|2277.19|2275.69|2279.55|2278.15|2275.05|2273.65|47
1623913200000|2021-06-17 07:00:00|2277.05|2275.55|2272.34|2271.84|2284.1|2283.6|2272.34|2271.84|15550
1623916800000|2021-06-17 08:00:00|2272.46|2271.96|2274.84|2274.34|2275.96|2275.46|2269.59|2269.09|3813
1623920400000|2021-06-17 09:00:00|2274.96|2274.46|2273.71|2273.21|2279.84|2279.34|2273.59|2273.09|2803
1623924000000|2021-06-17 10:00:00|2273.59|2273.09|2275.71|2275.21|2278.34|2277.84|2273.59|2273.09|2455
1623927600000|2021-06-17 11:00:00|2275.59|2275.09|2279.71|2279.21|2284.21|2283.71|2274.71|2274.21|4723
1623931200000|2021-06-17 12:00:00|2279.84|2279.34|2276.84|2276.34|2281.34|2280.84|2275.46|2274.96|5783
1623934800000|2021-06-17 13:00:00|2276.71|2276.21|2277.84|2277.34|2281.59|2281.09|2276.09|2275.59|8992
1623938400000|2021-06-17 14:00:00|2277.71|2277.21|2274.56|2274.06|2278.84|2278.34|2273.81|2273.31|10217
1623942000000|2021-06-17 15:00:00|2274.69|2274.19|2269.45|2267.95|2276.44|2275.94|2269.39|2267.94|40063
1623945600000|2021-06-17 16:00:00|2269.46|2267.96|2268.4|2266.9|2270.37|2268.87|2263.14|2261.64|0
1623949200000|2021-06-17 17:00:00|2268.38|2266.88|2272.2|2270.7|2273.73|2272.23|2268.37|2266.87|0
1623952800000|2021-06-17 18:00:00|2272.21|2270.71|2271.45|2269.95|2272.71|2271.21|2270.91|2269.41|0
1623956400000|2021-06-17 19:00:00|2271.48|2269.98|2273.5|2272|2276.89|2275.39|2270.89|2269.39|0
1623960000000|2021-06-17 20:00:00|2273.99|2272.49|2275.69|2274.19|2276.16|2274.66|2273.67|2272.17|0
1623963600000|2021-06-17 21:00:00|2275.36|2273.86|2275.45|2273.95|2275.57|2274.07|2275.12|2273.62|0
1623967200000|2021-06-17 22:00:00|2275.49|2273.99|2277.29|2275.79|2277.39|2275.89|2275.32|2273.82|0
1623970800000|2021-06-17 23:00:00|2277.28|2275.78|2276.84|2275.34|2278.37|2276.87|2276.49|2274.99|0
1623974400000|2021-06-18 00:00:00|2276.85|2275.35|2275.85|2274.35|2276.94|2275.44|2273.9|2272.4|0
1623978000000|2021-06-18 01:00:00|2275.86|2274.36|2276.7|2275.2|2277.23|2275.73|2274.74|2273.24|0
1623981600000|2021-06-18 02:00:00|2276.69|2275.19|2276.22|2274.72|2277.64|2276.14|2276.18|2274.68|0
1623985200000|2021-06-18 03:00:00|2276.24|2274.74|2274.42|2272.92|2276.73|2275.23|2274.42|2272.92|0
1623988800000|2021-06-18 04:00:00|2274.41|2272.91|2273.96|2272.46|2274.41|2272.91|2273.37|2271.87|0
1623992400000|2021-06-18 05:00:00|2273.98|2272.48|2273.11|2271.61|2273.98|2272.48|2272.67|2271.17|0
1623996000000|2021-06-18 06:00:00|2272.98|2271.48|2272.07|2270.57|2274.89|2273.39|2271.17|2269.67|181
1623999600000|2021-06-18 07:00:00|2272|2270.5|2278.66|2278.16|2286.69|2286.19|2266.81|2266.31|19688
1624003200000|2021-06-18 08:00:00|2278.79|2278.29|2280.79|2280.29|2282.79|2282.29|2273.16|2272.66|9565
1624006800000|2021-06-18 09:00:00|2280.91|2280.41|2279.41|2278.91|2283.54|2283.04|2277.04|2276.54|8207
1624010400000|2021-06-18 10:00:00|2279.29|2278.79|2273.04|2272.54|2279.91|2279.41|2272.29|2271.79|8539
1624014000000|2021-06-18 11:00:00|2272.91|2272.41|2267.66|2267.16|2273.54|2273.04|2265.79|2265.29|7265
1624017600000|2021-06-18 12:00:00|2267.79|2267.29|2258.54|2258.04|2267.79|2267.29|2256.16|2255.66|11853
1624021200000|2021-06-18 13:00:00|2258.66|2258.16|2257.91|2257.41|2259.91|2259.41|2251.79|2251.29|12608
1624024800000|2021-06-18 14:00:00|2257.54|2257.04|2253.29|2252.79|2259.66|2259.16|2245.54|2245.04|16724
1624028400000|2021-06-18 15:00:00|2253.16|2252.66|2247.26|2245.76|2257.99|2256.59|2240.97|2239.47|126029
1624032000000|2021-06-18 16:00:00|2247.25|2245.75|2247.27|2245.77|2248.92|2247.42|2245.72|2244.22|0
1624035600000|2021-06-18 17:00:00|2247.26|2245.76|2246.04|2244.54|2247.67|2246.17|2244.39|2242.89|0
1624039200000|2021-06-18 18:00:00|2246.02|2244.52|2244.38|2242.88|2248.1|2246.6|2243.86|2242.36|0
1624042800000|2021-06-18 19:00:00|2244.36|2242.86|2243.2|2241.7|2249.1|2247.6|2241.77|2240.27|0
1624046400000|2021-06-18 20:00:00|2243.22|2241.72|2237.08|2235.58|2243.22|2241.72|2236.77|2235.27|0
1624050000000|2021-06-18 21:00:00|2237.5|2236|2237.5|2236|2237.5|2236|2237.5|2236|0
1624226400000|2021-06-20 22:00:00|2240.15|2238.65|2241.89|2240.39|2242.23|2240.73|2238.13|2236.63|0
1624230000000|2021-06-20 23:00:00|2241.91|2240.41|2243.68|2242.18|2244.64|2243.14|2241.15|2239.65|0
1624233600000|2021-06-21 00:00:00|2243.66|2242.16|2241.09|2239.59|2244.88|2243.38|2238.86|2237.36|0
1624237200000|2021-06-21 01:00:00|2241.11|2239.61|2230.91|2229.41|2241.79|2240.29|2230.91|2229.41|0
1624240800000|2021-06-21 02:00:00|2230.94|2229.44|2225.94|2224.44|2231.14|2229.64|2225.21|2223.71|0
1624244400000|2021-06-21 03:00:00|2225.98|2224.48|2227.28|2225.78|2228.38|2226.88|2222.34|2220.84|0
1624248000000|2021-06-21 04:00:00|2227.29|2225.79|2228.2|2226.7|2229.35|2227.85|2226.36|2224.86|0
1624251600000|2021-06-21 05:00:00|2228.19|2226.69|2227.33|2225.83|2228.22|2226.72|2226.25|2224.75|0
1624255200000|2021-06-21 06:00:00|2227.02|2225.52|2230.62|2229.12|2232.55|2231.09|2226.33|2224.83|137
1624258800000|2021-06-21 07:00:00|2230.78|2229.28|2249.94|2249.44|2253.54|2253.04|2226.54|2226.04|30216
1624262400000|2021-06-21 08:00:00|2249.81|2249.31|2252.94|2252.44|2254.69|2254.19|2246.19|2245.69|10929
1624266000000|2021-06-21 09:00:00|2252.81|2252.31|2262.69|2262.19|2264.81|2264.31|2251.44|2250.94|12051
1624269600000|2021-06-21 10:00:00|2262.94|2262.44|2262.31|2261.81|2265.69|2265.19|2260.94|2260.44|7235
1624273200000|2021-06-21 11:00:00|2262.19|2261.69|2266.19|2265.69|2268.19|2267.69|2256.69|2256.19|6235
1624276800000|2021-06-21 12:00:00|2266.44|2265.94|2266.19|2265.69|2268.44|2267.94|2264.06|2263.56|5713
1624280400000|2021-06-21 13:00:00|2266.06|2265.56|2261.69|2261.19|2267.44|2266.94|2260.94|2260.44|8188
1624284000000|2021-06-21 14:00:00|2261.81|2261.31|2267.73|2267.23|2270.73|2270.23|2261.56|2261.06|14618
1624287600000|2021-06-21 15:00:00|2267.6|2267.1|2270.14|2268.64|2270.68|2269.28|2263.85|2263.35|108067
1624291200000|2021-06-21 16:00:00|2270.15|2268.65|2270.39|2268.89|2271.97|2270.47|2269.73|2268.23|0
1624294800000|2021-06-21 17:00:00|2270.38|2268.88|2274.28|2272.78|2274.78|2273.28|2269.84|2268.34|0
1624298400000|2021-06-21 18:00:00|2274.29|2272.79|2274.34|2272.84|2274.61|2273.11|2272.59|2271.09|0
1624302000000|2021-06-21 19:00:00|2274.36|2272.86|2274.51|2273.01|2275.41|2273.91|2272.59|2271.09|0
1624305600000|2021-06-21 20:00:00|2274.47|2272.97|2276.55|2275.05|2277.17|2275.67|2274.2|2272.7|0
1624309200000|2021-06-21 21:00:00|2276.59|2275.09|2276.6|2275.1|2276.73|2275.23|2276.44|2274.94|0
1624312800000|2021-06-21 22:00:00|2276.66|2275.16|2275.78|2274.28|2277.15|2275.65|2275.64|2274.14|0
1624316400000|2021-06-21 23:00:00|2275.8|2274.3|2275.97|2274.47|2277.73|2276.23|2275.63|2274.13|0
1624320000000|2021-06-22 00:00:00|2275.98|2274.48|2271.79|2270.29|2276.83|2275.33|2271.32|2269.82|0
1624323600000|2021-06-22 01:00:00|2271.77|2270.27|2272.65|2271.15|2272.94|2271.44|2270.94|2269.44|0
1624327200000|2021-06-22 02:00:00|2272.61|2271.11|2274.63|2273.13|2275.12|2273.62|2272.19|2270.69|0
1624330800000|2021-06-22 03:00:00|2274.61|2273.11|2274.55|2273.05|2275.4|2273.9|2274.19|2272.69|0
1624334400000|2021-06-22 04:00:00|2274.54|2273.04|2276.64|2275.14|2276.98|2275.48|2274.44|2272.94|0
1624338000000|2021-06-22 05:00:00|2276.61|2275.11|2276.5|2275|2276.61|2275.11|2275.13|2273.63|0
1624341600000|2021-06-22 06:00:00|2276.57|2275.07|2270.76|2269.26|2277.46|2275.96|2268.68|2267.28|92
1624345200000|2021-06-22 07:00:00|2270.98|2269.48|2258.05|2257.55|2274.48|2273.98|2255.3|2254.8|19591
1624348800000|2021-06-22 08:00:00|2257.8|2257.3|2257.3|2256.8|2266.05|2265.55|2256.8|2256.3|9455
1624352400000|2021-06-22 09:00:00|2257.55|2257.05|2254.42|2253.92|2261.8|2261.3|2253.3|2252.8|5363
1624356000000|2021-06-22 10:00:00|2254.3|2253.8|2257.8|2257.3|2259.55|2259.05|2253.42|2252.92|4089
1624359600000|2021-06-22 11:00:00|2257.67|2257.17|2261.04|2260.54|2262.17|2261.67|2257.05|2256.55|3943
1624363200000|2021-06-22 12:00:00|2260.91|2260.41|2259.29|2258.79|2263.04|2262.54|2256.54|2256.04|5333
1624366800000|2021-06-22 13:00:00|2259.04|2258.54|2261.41|2260.91|2261.54|2261.04|2256.54|2256.04|7191
1624370400000|2021-06-22 14:00:00|2261.66|2261.16|2266.37|2265.87|2266.37|2265.87|2259.54|2259.04|9420
1624374000000|2021-06-22 15:00:00|2266.24|2265.74|2270.23|2268.73|2272.91|2271.87|2265.62|2265.12|83621
1624377600000|2021-06-22 16:00:00|2270.24|2268.74|2268.89|2267.39|2271.3|2269.8|2268.43|2266.93|0
1624381200000|2021-06-22 17:00:00|2268.87|2267.37|2269.88|2268.38|2270.26|2268.76|2268.81|2267.31|0
1624384800000|2021-06-22 18:00:00|2269.9|2268.4|2271.66|2270.16|2271.72|2270.22|2269.25|2267.75|0
1624388400000|2021-06-22 19:00:00|2271.64|2270.14|2270.03|2268.53|2274.19|2272.69|2269.33|2267.83|0
1624392000000|2021-06-22 20:00:00|2270.01|2268.51|2270.07|2268.57|2271.42|2269.92|2268.62|2267.12|0
1624395600000|2021-06-22 21:00:00|2270.23|2268.73|2270.54|2269.04|2270.81|2269.31|2270.07|2268.57|0
1624399200000|2021-06-22 22:00:00|2270.58|2269.08|2269.56|2268.06|2270.58|2269.08|2269.16|2267.66|0
1624402800000|2021-06-22 23:00:00|2269.54|2268.04|2270.11|2268.61|2270.66|2269.16|2269.46|2267.96|0
1624406400000|2021-06-23 00:00:00|2270.13|2268.63|2270.15|2268.65|2272.76|2271.26|2268.46|2266.96|0
1624410000000|2021-06-23 01:00:00|2270.19|2268.69|2270.92|2269.42|2272.46|2270.96|2269.61|2268.11|0
1624413600000|2021-06-23 02:00:00|2270.95|2269.45|2272.22|2270.72|2272.51|2271.01|2270.81|2269.31|0
1624417200000|2021-06-23 03:00:00|2272.21|2270.71|2272.45|2270.95|2273.45|2271.95|2272.1|2270.6|0
1624420800000|2021-06-23 04:00:00|2272.38|2270.88|2272.1|2270.6|2273.08|2271.58|2271.72|2270.22|0
1624424400000|2021-06-23 05:00:00|2272.12|2270.62|2273.24|2271.74|2273.3|2271.8|2271.18|2269.68|0
1624428000000|2021-06-23 06:00:00|2273.25|2271.75|2274.32|2272.82|2275.94|2274.54|2270.38|2268.88|35
1624431600000|2021-06-23 07:00:00|2274.46|2272.96|2258.28|2257.78|2281.49|2280.99|2256.41|2255.91|16538
1624435200000|2021-06-23 08:00:00|2258.41|2257.91|2259.41|2258.91|2260.91|2260.41|2254.91|2254.41|7743
1624438800000|2021-06-23 09:00:00|2259.53|2259.03|2249.91|2249.41|2259.66|2259.16|2245.91|2245.41|9330
1624442400000|2021-06-23 10:00:00|2249.78|2249.28|2250.41|2249.91|2255.41|2254.91|2248.16|2247.66|5668
1624446000000|2021-06-23 11:00:00|2250.16|2249.66|2250.41|2249.91|2250.78|2250.28|2242.66|2242.16|6608
1624449600000|2021-06-23 12:00:00|2250.16|2249.66|2254.16|2253.66|2254.78|2254.28|2249.53|2249.03|5304
1624453200000|2021-06-23 13:00:00|2254.03|2253.53|2250.66|2250.16|2256.16|2255.66|2248.66|2248.16|8607
1624456800000|2021-06-23 14:00:00|2250.53|2250.03|2247.58|2247.08|2252.71|2252.21|2247.21|2246.71|6744
1624460400000|2021-06-23 15:00:00|2247.71|2247.21|2241.71|2240.21|2247.96|2247.46|2240.66|2239.26|90297
1624464000000|2021-06-23 16:00:00|2241.7|2240.2|2240.64|2239.14|2242.78|2241.28|2239.14|2237.64|0
1624467600000|2021-06-23 17:00:00|2240.65|2239.15|2244.01|2242.51|2244.23|2242.73|2240.59|2239.09|0
1624471200000|2021-06-23 18:00:00|2243.99|2242.49|2244.18|2242.68|2244.38|2242.88|2243.33|2241.83|0
1624474800000|2021-06-23 19:00:00|2244.17|2242.67|2242.3|2240.8|2244.87|2243.37|2240.19|2238.69|0
1624478400000|2021-06-23 20:00:00|2242.29|2240.79|2243.05|2241.55|2243.44|2241.94|2242.28|2240.78|0
1624482000000|2021-06-23 21:00:00|2243.09|2241.59|2243.23|2241.73|2243.27|2241.77|2242.87|2241.37|0
1624485600000|2021-06-23 22:00:00|2243.25|2241.75|2244.01|2242.51|2244.11|2242.61|2242.39|2240.89|0
1624489200000|2021-06-23 23:00:00|2243.99|2242.49|2244.51|2243.01|2244.71|2243.21|2243.46|2241.96|0
1624492800000|2021-06-24 00:00:00|2244.5|2243|2245.59|2244.09|2246.2|2244.7|2244.09|2242.59|0
1624496400000|2021-06-24 01:00:00|2245.56|2244.06|2248.34|2246.84|2249.31|2247.81|2245.48|2243.98|0
1624500000000|2021-06-24 02:00:00|2248.36|2246.86|2247.93|2246.43|2249.52|2248.02|2246.99|2245.49|0
1624503600000|2021-06-24 03:00:00|2247.96|2246.46|2248.85|2247.35|2248.86|2247.36|2246.98|2245.48|0
1624507200000|2021-06-24 04:00:00|2248.81|2247.31|2248.59|2247.09|2249.09|2247.59|2248.13|2246.63|0
1624510800000|2021-06-24 05:00:00|2248.66|2247.16|2247.24|2245.74|2248.84|2247.34|2247.1|2245.6|0
1624514400000|2021-06-24 06:00:00|2247.14|2245.64|2251.2|2249.7|2254.66|2253.26|2246.89|2245.39|24
1624518000000|2021-06-24 07:00:00|2251.27|2249.77|2259.09|2258.59|2263.71|2263.21|2246.58|2246.08|17822
1624521600000|2021-06-24 08:00:00|2258.96|2258.46|2264.09|2263.59|2264.09|2263.59|2257.96|2257.46|6854
1624525200000|2021-06-24 09:00:00|2264.34|2263.84|2264.59|2264.09|2267.59|2267.09|2262.59|2262.09|6913
1624528800000|2021-06-24 10:00:00|2264.71|2264.21|2264.21|2263.71|2268.34|2267.84|2263.59|2263.09|3854
1624532400000|2021-06-24 11:00:00|2264.34|2263.84|2264.55|2264.05|2265.34|2264.84|2262.8|2262.3|3041
1624536000000|2021-06-24 12:00:00|2264.67|2264.17|2264.8|2264.3|2266.05|2265.55|2262.8|2262.3|3072
1624539600000|2021-06-24 13:00:00|2264.67|2264.17|2267.67|2267.17|2271.17|2270.67|2263.8|2263.3|6287
1624543200000|2021-06-24 14:00:00|2267.55|2267.05|2269.59|2269.09|2271.84|2271.34|2266.8|2266.3|5772
1624546800000|2021-06-24 15:00:00|2269.71|2269.21|2273.1|2271.6|2275.04|2273.64|2269.09|2268.59|64872
1624550400000|2021-06-24 16:00:00|2273.11|2271.61|2275.53|2274.03|2275.58|2274.08|2272.97|2271.47|0
1624554000000|2021-06-24 17:00:00|2275.52|2274.02|2274.75|2273.25|2276.6|2275.1|2274.1|2272.6|0
1624557600000|2021-06-24 18:00:00|2274.76|2273.26|2275.55|2274.05|2276.31|2274.81|2274.51|2273.01|0
1624561200000|2021-06-24 19:00:00|2275.54|2274.04|2274.57|2273.07|2275.66|2274.16|2273.38|2271.88|0
1624564800000|2021-06-24 20:00:00|2274.59|2273.09|2277.31|2275.81|2277.52|2276.02|2274.43|2272.93|0
1624568400000|2021-06-24 21:00:00|2277.27|2275.77|2277.23|2275.73|2277.44|2275.94|2277.07|2275.57|0
1624572000000|2021-06-24 22:00:00|2277.22|2275.72|2277.01|2275.51|2277.28|2275.78|2276.26|2274.76|0
1624575600000|2021-06-24 23:00:00|2277.02|2275.52|2276.11|2274.61|2277.06|2275.56|2275.92|2274.42|0
1624579200000|2021-06-25 00:00:00|2276.12|2274.62|2275.53|2274.03|2276.76|2275.26|2274.56|2273.06|0
1624582800000|2021-06-25 01:00:00|2275.54|2274.04|2275.99|2274.49|2276.75|2275.25|2274.74|2273.24|0
1624586400000|2021-06-25 02:00:00|2276.22|2274.72|2277.2|2275.7|2277.23|2275.73|2275.75|2274.25|0
1624590000000|2021-06-25 03:00:00|2277.21|2275.71|2277.92|2276.42|2278.29|2276.79|2276.92|2275.42|0
1624593600000|2021-06-25 04:00:00|2277.96|2276.46|2277.19|2275.69|2278.06|2276.56|2276.04|2274.54|0
1624597200000|2021-06-25 05:00:00|2277.23|2275.73|2278.37|2276.87|2278.64|2277.14|2276.26|2274.76|0
1624600800000|2021-06-25 06:00:00|2278.3|2276.8|2275.9|2274.4|2278.61|2277.11|2274.05|2272.55|0
1624604400000|2021-06-25 07:00:00|2275.89|2274.39|2271.82|2270.32|2276.13|2274.63|2270.59|2269.09|0
1624608000000|2021-06-25 08:00:00|2271.79|2270.29|2269.65|2268.15|2271.97|2270.47|2269.13|2267.63|0
1624611600000|2021-06-25 09:00:00|2269.64|2268.14|2272.02|2270.52|2273.19|2271.69|2267.75|2266.25|0
1624615200000|2021-06-25 10:00:00|2272|2270.5|2271.03|2269.53|2272.17|2270.67|2269.37|2267.87|0
1624618800000|2021-06-25 11:00:00|2271.1|2269.6|2270.87|2269.37|2272.6|2271.1|2269.92|2268.42|0
1624622400000|2021-06-25 12:00:00|2270.86|2269.36|2271.74|2270.24|2272.54|2271.04|2269.21|2267.71|0
1624626000000|2021-06-25 13:00:00|2271.68|2270.18|2267.51|2266.01|2271.68|2270.18|2266.45|2264.95|0
1624629600000|2021-06-25 14:00:00|2267.49|2265.99|2271.19|2269.69|2271.76|2270.26|2267.21|2265.71|0
1624633200000|2021-06-25 15:00:00|2271.2|2269.7|2272.74|2271.24|2274.35|2272.85|2270.72|2269.22|0
1624636800000|2021-06-25 16:00:00|2272.67|2271.17|2272.51|2271.01|2273.28|2271.78|2271.06|2269.56|0
1624640400000|2021-06-25 17:00:00|2272.52|2271.02|2271.91|2270.41|2272.93|2271.43|2271.21|2269.71|0
1624644000000|2021-06-25 18:00:00|2271.94|2270.44|2273.12|2271.62|2273.16|2271.66|2271.64|2270.14|0
1624647600000|2021-06-25 19:00:00|2273.13|2271.63|2274|2272.5|2275.21|2273.71|2272.96|2271.46|0
1624651200000|2021-06-25 20:00:00|2273.96|2272.46|2275.51|2274.01|2275.62|2274.12|2273.41|2271.91|0
1624831200000|2021-06-27 22:00:00|2276.06|2274.56|2275.76|2274.26|2276.6|2275.1|2275.09|2273.59|0
1624834800000|2021-06-27 23:00:00|2275.78|2274.28|2275.65|2274.15|2275.96|2274.46|2274.81|2273.31|0
1624838400000|2021-06-28 00:00:00|2275.66|2274.16|2272.95|2271.45|2275.85|2274.35|2272.06|2270.56|0
1624842000000|2021-06-28 01:00:00|2272.94|2271.44|2273.8|2272.3|2274.05|2272.55|2272.13|2270.63|0
1624845600000|2021-06-28 02:00:00|2273.81|2272.31|2273.78|2272.28|2274.27|2272.77|2272.78|2271.28|0
1624849200000|2021-06-28 03:00:00|2273.85|2272.35|2273.31|2271.81|2274.35|2272.85|2272.82|2271.32|0
1624852800000|2021-06-28 04:00:00|2273.35|2271.85|2273.63|2272.13|2273.78|2272.28|2272.82|2271.32|0
1624856400000|2021-06-28 05:00:00|2273.67|2272.17|2274.84|2273.34|2275|2273.5|2273.05|2271.55|0
1624860000000|2021-06-28 06:00:00|2274.72|2273.22|2275.37|2273.87|2276.04|2274.64|2271.8|2270.3|44
1624863600000|2021-06-28 07:00:00|2275.34|2273.84|2264.84|2264.34|2276.96|2276.46|2261.34|2260.84|17869
1624867200000|2021-06-28 08:00:00|2264.59|2264.09|2264.95|2264.45|2266.59|2266.09|2260.2|2259.7|6669
1624870800000|2021-06-28 09:00:00|2264.82|2264.32|2267.32|2266.82|2269.7|2269.2|2264.82|2264.32|4354
1624874400000|2021-06-28 10:00:00|2267.2|2266.7|2265.7|2265.2|2267.2|2266.7|2261.2|2260.7|3636
1624878000000|2021-06-28 11:00:00|2265.57|2265.07|2266.43|2265.93|2268.2|2267.7|2264.7|2264.2|3906
1624881600000|2021-06-28 12:00:00|2266.3|2265.8|2266.18|2265.68|2267.43|2266.93|2263.18|2262.68|4713
1624885200000|2021-06-28 13:00:00|2266.05|2265.55|2260.18|2259.68|2267.3|2266.8|2258.68|2258.18|7551
1624888800000|2021-06-28 14:00:00|2260.05|2259.55|2259.19|2258.69|2260.68|2260.18|2253.69|2253.19|10352
1624892400000|2021-06-28 15:00:00|2259.06|2258.56|2259.2|2257.7|2260.19|2259.69|2255.64|2254.24|72402
1624896000000|2021-06-28 16:00:00|2259.13|2257.63|2258.68|2257.18|2260.14|2258.64|2258.55|2257.05|0
1624899600000|2021-06-28 17:00:00|2258.69|2257.19|2260.23|2258.73|2260.45|2258.95|2257.19|2255.69|0
1624903200000|2021-06-28 18:00:00|2260.16|2258.66|2261.58|2260.08|2261.84|2260.34|2259.99|2258.49|0
1624906800000|2021-06-28 19:00:00|2261.59|2260.09|2261.42|2259.92|2262.39|2260.89|2260.07|2258.57|0
1624910400000|2021-06-28 20:00:00|2261.4|2259.9|2261.77|2260.27|2262.01|2260.51|2260.64|2259.14|0
1624914000000|2021-06-28 21:00:00|2261.82|2260.32|2261.82|2260.32|2261.94|2260.44|2261.73|2260.23|0
1624917600000|2021-06-28 22:00:00|2261.76|2260.26|2260.26|2258.76|2261.76|2260.26|2260.11|2258.61|0
1624921200000|2021-06-28 23:00:00|2260.28|2258.78|2260.16|2258.66|2260.67|2259.17|2259.81|2258.31|0
1624924800000|2021-06-29 00:00:00|2260.14|2258.64|2259.18|2257.68|2260.52|2259.02|2258.18|2256.68|0
1624928400000|2021-06-29 01:00:00|2259.14|2257.64|2257.43|2255.93|2259.15|2257.65|2256.63|2255.13|0
1624932000000|2021-06-29 02:00:00|2257.36|2255.86|2257.87|2256.37|2258.1|2256.6|2256.93|2255.43|0
1624935600000|2021-06-29 03:00:00|2257.88|2256.38|2257.53|2256.03|2258.1|2256.6|2256.94|2255.44|0
1624939200000|2021-06-29 04:00:00|2257.56|2256.06|2258.64|2257.14|2259.77|2258.27|2257.19|2255.69|0
1624942800000|2021-06-29 05:00:00|2258.63|2257.13|2260.18|2258.68|2260.78|2259.28|2258.39|2256.89|0
1624946400000|2021-06-29 06:00:00|2260.14|2258.64|2259.64|2258.14|2263.76|2262.36|2258.62|2257.12|46
1624950000000|2021-06-29 07:00:00|2259.78|2258.28|2274.44|2273.94|2277.56|2277.06|2256.94|2256.44|16474
1624953600000|2021-06-29 08:00:00|2274.56|2274.06|2274.69|2274.19|2278.31|2277.81|2272.69|2272.19|6160
1624957200000|2021-06-29 09:00:00|2274.81|2274.31|2276.69|2276.19|2279.69|2279.19|2274.19|2273.69|6772
1624960800000|2021-06-29 10:00:00|2276.81|2276.31|2278.94|2278.44|2279.19|2278.69|2275.19|2274.69|2790
1624964400000|2021-06-29 11:00:00|2279.56|2279.06|2276.59|2276.09|2279.94|2279.44|2274.34|2273.84|3105
1624968000000|2021-06-29 12:00:00|2276.47|2275.97|2280.34|2279.84|2280.97|2280.47|2276.22|2275.72|4382
1624971600000|2021-06-29 13:00:00|2280.47|2279.97|2278.22|2277.72|2281.72|2281.22|2276.72|2276.22|5049
1624975200000|2021-06-29 14:00:00|2278.47|2277.97|2279.78|2279.28|2283.28|2282.78|2276.78|2276.28|8974
1624978800000|2021-06-29 15:00:00|2279.65|2279.15|2279.4|2277.9|2280.48|2279.53|2276.78|2276.28|74441
1624982400000|2021-06-29 16:00:00|2279.36|2277.86|2280.08|2278.58|2280.08|2278.58|2278.1|2276.6|0
1624986000000|2021-06-29 17:00:00|2280.09|2278.59|2279.34|2277.84|2280.55|2279.05|2278.53|2277.03|0
1624989600000|2021-06-29 18:00:00|2279.32|2277.82|2277.36|2275.86|2279.66|2278.16|2276.25|2274.75|0
1624993200000|2021-06-29 19:00:00|2277.33|2275.83|2279.07|2277.57|2279.89|2278.39|2276.61|2275.11|0
1624996800000|2021-06-29 20:00:00|2279.61|2278.11|2280.42|2278.92|2281.23|2279.73|2279.61|2278.11|0
1625000400000|2021-06-29 21:00:00|2280.5|2279|2280.44|2278.94|2280.55|2279.05|2280.37|2278.87|0
1625004000000|2021-06-29 22:00:00|2280.5|2279|2280.69|2279.19|2281.02|2279.52|2280.04|2278.54|0
1625007600000|2021-06-29 23:00:00|2280.7|2279.2|2282.17|2280.67|2282.41|2280.91|2280.67|2279.17|0
1625011200000|2021-06-30 00:00:00|2282.21|2280.71|2279.17|2277.67|2282.65|2281.15|2279.16|2277.66|0
1625014800000|2021-06-30 01:00:00|2279.14|2277.64|2279.11|2277.61|2281.05|2279.55|2278.89|2277.39|0
1625018400000|2021-06-30 02:00:00|2278.89|2277.39|2279.69|2278.19|2280.12|2278.62|2278.89|2277.39|0
1625022000000|2021-06-30 03:00:00|2279.66|2278.16|2281.44|2279.94|2281.44|2279.94|2278.87|2277.37|0
1625025600000|2021-06-30 04:00:00|2281.41|2279.91|2281.46|2279.96|2281.7|2280.2|2280.47|2278.97|0
1625029200000|2021-06-30 05:00:00|2281.49|2279.99|2278.79|2277.29|2281.92|2280.42|2278.78|2277.28|0
1625032800000|2021-06-30 06:00:00|2278.78|2277.28|2278.6|2277.1|2278.98|2277.58|2274.98|2273.58|26
1625036400000|2021-06-30 07:00:00|2278.53|2277.03|2276.35|2275.85|2286.03|2285.53|2273.53|2273.03|14557
1625040000000|2021-06-30 08:00:00|2276.48|2275.98|2253.48|2252.98|2276.73|2276.23|2252.98|2252.48|14760
1625043600000|2021-06-30 09:00:00|2253.35|2252.85|2256.85|2256.35|2257.48|2256.98|2248.35|2247.85|12579
1625047200000|2021-06-30 10:00:00|2256.98|2256.48|2258.85|2258.35|2262.48|2261.98|2256.23|2255.73|9027
1625050800000|2021-06-30 11:00:00|2258.73|2258.23|2270.77|2270.27|2271.64|2271.14|2258.73|2258.23|5325
1625054400000|2021-06-30 12:00:00|2270.89|2270.39|2264.77|2264.27|2271.02|2270.52|2264.39|2263.89|3598
1625058000000|2021-06-30 13:00:00|2264.64|2264.14|2272.02|2271.52|2272.39|2271.89|2261.02|2260.52|7815
1625061600000|2021-06-30 14:00:00|2271.89|2271.39|2266.55|2266.05|2272.3|2271.8|2266.55|2266.05|10190
1625065200000|2021-06-30 15:00:00|2266.8|2266.3|2265.17|2263.67|2268.87|2267.47|2261.05|2260.55|100068
1625068800000|2021-06-30 16:00:00|2265.1|2263.6|2264.34|2262.84|2265.1|2263.6|2262.34|2260.84|0
1625072400000|2021-06-30 17:00:00|2264.35|2262.85|2264.89|2263.39|2266.24|2264.74|2264.09|2262.59|0
1625076000000|2021-06-30 18:00:00|2264.88|2263.38|2265.93|2264.43|2267.24|2265.74|2264.02|2262.52|0
1625079600000|2021-06-30 19:00:00|2266.06|2264.56|2268.89|2267.39|2270.61|2269.11|2265.36|2263.86|0
1625083200000|2021-06-30 20:00:00|2268.6|2267.1|2270.61|2269.11|2271.13|2269.63|2267.8|2266.3|0
1625086800000|2021-06-30 21:00:00|2270.6|2269.1|2270.5|2269|2270.76|2269.26|2270.33|2268.83|0
1625090400000|2021-06-30 22:00:00|2270.53|2269.03|2271.42|2269.92|2271.53|2270.03|2270.53|2269.03|0
1625094000000|2021-06-30 23:00:00|2271.4|2269.9|2271.22|2269.72|2271.4|2269.9|2270.67|2269.17|0
1625097600000|2021-07-01 00:00:00|2271.24|2269.74|2273.28|2271.78|2274.61|2273.11|2270.12|2268.62|0
1625101200000|2021-07-01 01:00:00|2273.32|2271.82|2272.3|2270.8|2274.12|2272.62|2270.94|2269.44|0
1625104800000|2021-07-01 02:00:00|2272.29|2270.79|2273.12|2271.62|2273.39|2271.89|2272|2270.5|0
1625108400000|2021-07-01 03:00:00|2273.15|2271.65|2273.84|2272.34|2274.16|2272.66|2272.27|2270.77|0
1625112000000|2021-07-01 04:00:00|2273.87|2272.37|2273.24|2271.74|2274.24|2272.74|2272.55|2271.05|0
1625115600000|2021-07-01 05:00:00|2273.31|2271.81|2273.3|2271.8|2274.2|2272.7|2273.19|2271.69|0
1625119200000|2021-07-01 06:00:00|2273.31|2271.81|2277.96|2276.46|2278.25|2276.75|2272.25|2270.75|87
1625122800000|2021-07-01 07:00:00|2277.89|2276.39|2272.3|2271.8|2279.05|2278.55|2266.8|2266.3|22203
1625126400000|2021-07-01 08:00:00|2272.55|2272.05|2277.05|2276.55|2280.55|2280.05|2272.55|2272.05|7634
1625130000000|2021-07-01 09:00:00|2277.17|2276.67|2271.67|2271.17|2278.05|2277.55|2268.92|2268.42|5951
1625133600000|2021-07-01 10:00:00|2271.55|2271.05|2257.3|2256.8|2273.3|2272.8|2255.92|2255.42|9133
1625137200000|2021-07-01 11:00:00|2257.17|2256.67|2268.87|2268.37|2269.87|2269.37|2254.3|2253.8|13035
1625140800000|2021-07-01 12:00:00|2268.74|2268.24|2269.87|2269.37|2270.12|2269.62|2265.37|2264.87|8574
1625144400000|2021-07-01 13:00:00|2269.99|2269.49|2269.74|2269.24|2272.62|2272.12|2266.74|2266.24|10755
1625148000000|2021-07-01 14:00:00|2269.87|2269.37|2275.71|2275.21|2277.83|2277.33|2268.87|2268.37|8441
1625151600000|2021-07-01 15:00:00|2275.83|2275.33|2274.83|2273.33|2277.58|2277.08|2269.83|2269.33|98995
1625155200000|2021-07-01 16:00:00|2274.84|2273.34|2275.29|2273.79|2276.36|2274.86|2273.82|2272.32|0
1625158800000|2021-07-01 17:00:00|2275.28|2273.78|2275.73|2274.23|2278.44|2276.94|2273.89|2272.39|0
1625162400000|2021-07-01 18:00:00|2275.74|2274.24|2280.92|2279.42|2280.94|2279.44|2275.17|2273.67|0
1625166000000|2021-07-01 19:00:00|2280.91|2279.41|2282.85|2281.35|2283.16|2281.66|2279.12|2277.62|0
1625169600000|2021-07-01 20:00:00|2282.81|2281.31|2282.29|2280.79|2283.07|2281.57|2281.7|2280.2|0
1625173200000|2021-07-01 21:00:00|2282.28|2280.78|2283.75|2282.25|2283.89|2282.39|2282.28|2280.78|0
1625176800000|2021-07-01 22:00:00|2283.71|2282.21|2284.22|2282.72|2284.32|2282.82|2282.96|2281.46|0
1625180400000|2021-07-01 23:00:00|2284.23|2282.73|2283.62|2282.12|2284.67|2283.17|2283.62|2282.12|0
1625184000000|2021-07-02 00:00:00|2283.64|2282.14|2286.49|2284.99|2286.71|2285.21|2283.25|2281.75|0
1625187600000|2021-07-02 01:00:00|2286.5|2285|2284.7|2283.2|2286.74|2285.24|2284.26|2282.76|0
1625191200000|2021-07-02 02:00:00|2284.77|2283.27|2284.89|2283.39|2286.35|2284.85|2284.67|2283.17|0
1625194800000|2021-07-02 03:00:00|2284.93|2283.43|2283.97|2282.47|2285.86|2284.36|2283.47|2281.97|0
1625198400000|2021-07-02 04:00:00|2283.98|2282.48|2284.4|2282.9|2284.79|2283.29|2283.98|2282.48|0
1625202000000|2021-07-02 05:00:00|2284.5|2283|2281.97|2280.47|2284.65|2283.15|2281.95|2280.45|0
1625205600000|2021-07-02 06:00:00|2281.98|2280.48|2281.33|2279.83|2282.91|2281.41|2278.41|2277.01|48
1625209200000|2021-07-02 07:00:00|2281.4|2279.9|2298.44|2297.94|2298.81|2298.31|2279.83|2279.33|23694
1625212800000|2021-07-02 08:00:00|2298.19|2297.69|2287.69|2287.19|2299.19|2298.69|2286.19|2285.69|12067
1625216400000|2021-07-02 09:00:00|2287.56|2287.06|2291.69|2291.19|2293.31|2292.81|2286.44|2285.94|5459
1625220000000|2021-07-02 10:00:00|2291.81|2291.31|2295.69|2295.19|2296.19|2295.69|2291.44|2290.94|4904
1625223600000|2021-07-02 11:00:00|2295.81|2295.31|2295.24|2294.74|2296.69|2296.19|2292.94|2292.44|4461
1625227200000|2021-07-02 12:00:00|2295.12|2294.62|2291.62|2291.12|2297.87|2297.37|2291.12|2290.62|6102
1625230800000|2021-07-02 13:00:00|2291.87|2291.37|2289.62|2289.12|2291.87|2291.37|2286.62|2286.12|9353
1625234400000|2021-07-02 14:00:00|2289.74|2289.24|2289.35|2288.85|2290.37|2289.87|2284.72|2284.22|9788
1625238000000|2021-07-02 15:00:00|2289.1|2288.6|2291.86|2290.36|2293.42|2292.02|2286.04|2284.54|85228
1625241600000|2021-07-02 16:00:00|2291.79|2290.29|2292.68|2291.18|2292.92|2291.42|2290.65|2289.15|0
1625245200000|2021-07-02 17:00:00|2292.69|2291.19|2291.79|2290.29|2293.26|2291.76|2291.23|2289.73|0
1625248800000|2021-07-02 18:00:00|2291.76|2290.26|2292.15|2290.65|2292.99|2291.49|2291.67|2290.17|0
1625252400000|2021-07-02 19:00:00|2292.14|2290.64|2292.6|2291.1|2293.61|2292.11|2291.88|2290.38|0
1625256000000|2021-07-02 20:00:00|2292.83|2291.33|2290.91|2289.41|2292.85|2291.35|2290.55|2289.05|0
1625436000000|2021-07-04 22:00:00|2291.79|2290.29|2291.62|2290.12|2292.45|2290.95|2291.49|2289.99|0
1625439600000|2021-07-04 23:00:00|2291.6|2290.1|2290.85|2289.35|2291.88|2290.38|2290.53|2289.03|0
1625443200000|2021-07-05 00:00:00|2290.89|2289.39|2290.29|2288.79|2291.49|2289.99|2288.03|2286.53|0
1625446800000|2021-07-05 01:00:00|2290.16|2288.66|2290.42|2288.92|2291.27|2289.77|2289.71|2288.21|0
1625450400000|2021-07-05 02:00:00|2290.41|2288.91|2290.37|2288.87|2290.9|2289.4|2289.71|2288.21|0
1625454000000|2021-07-05 03:00:00|2290.41|2288.91|2290.84|2289.34|2291.11|2289.61|2290.1|2288.6|0
1625457600000|2021-07-05 04:00:00|2290.86|2289.36|2291.6|2290.1|2292.09|2290.59|2290.6|2289.1|0
1625461200000|2021-07-05 05:00:00|2291.59|2290.09|2289.37|2287.87|2291.61|2290.11|2289.36|2287.86|0
1625464800000|2021-07-05 06:00:00|2289.36|2287.86|2289.3|2287.8|2289.59|2288.09|2285.89|2284.39|25
1625468400000|2021-07-05 07:00:00|2289.34|2287.84|2276.93|2276.43|2290.1|2289.6|2271.1|2270.6|22409
1625472000000|2021-07-05 08:00:00|2277.05|2276.55|2283.18|2282.68|2288.43|2287.93|2275.68|2275.18|6440
1625475600000|2021-07-05 09:00:00|2283.43|2282.93|2285.18|2284.68|2287.68|2287.18|2281.68|2281.18|4612
1625479200000|2021-07-05 10:00:00|2285.05|2284.55|2287.18|2286.68|2287.68|2287.18|2284.68|2284.18|2319
1625482800000|2021-07-05 11:00:00|2287.3|2286.8|2290.43|2289.93|2291.18|2290.68|2287.18|2286.68|3191
1625486400000|2021-07-05 12:00:00|2290.55|2290.05|2295.45|2294.95|2296.2|2295.7|2290.55|2290.05|3123
1625490000000|2021-07-05 13:00:00|2295.57|2295.07|2296.57|2296.07|2296.82|2296.32|2294.45|2293.95|4553
1625493600000|2021-07-05 14:00:00|2296.95|2296.45|2299.45|2298.95|2300.45|2299.95|2296.45|2295.95|6243
1625497200000|2021-07-05 15:00:00|2299.7|2299.2|2299.95|2298.45|2303.52|2302.12|2297.45|2296.95|60350
1625500800000|2021-07-05 16:00:00|2299.87|2298.37|2299.91|2298.41|2301.61|2300.11|2299.27|2297.77|0
1625504400000|2021-07-05 17:00:00|2299.87|2298.37|2300.74|2299.24|2300.74|2299.24|2299.66|2298.16|0
1625508000000|2021-07-05 18:00:00|2300.7|2299.2|2300.06|2298.56|2300.74|2299.24|2300.01|2298.51|0
1625511600000|2021-07-05 19:00:00|2300.1|2298.6|2300.81|2299.31|2301.28|2299.78|2300.06|2298.56|0
1625515200000|2021-07-05 20:00:00|2300.84|2299.34|2300.89|2299.39|2300.89|2299.39|2300.84|2299.34|0
1625518800000|2021-07-05 21:00:00|2300.88|2299.38|2300.88|2299.38|2300.88|2299.38|2300.88|2299.38|0
1625522400000|2021-07-05 22:00:00|2300.93|2299.43|2302.27|2300.77|2302.39|2300.89|2300.62|2299.12|0
1625526000000|2021-07-05 23:00:00|2302.28|2300.78|2302.71|2301.21|2303.15|2301.65|2302.28|2300.78|0
1625529600000|2021-07-06 00:00:00|2302.73|2301.23|2304.74|2303.24|2305.13|2303.63|2299.7|2298.2|0
1625533200000|2021-07-06 01:00:00|2304.64|2303.14|2302.6|2301.1|2305.03|2303.53|2302.06|2300.56|0
1625536800000|2021-07-06 02:00:00|2302.59|2301.09|2302.24|2300.74|2304.48|2302.98|2302.24|2300.74|0
1625540400000|2021-07-06 03:00:00|2302.25|2300.75|2301.37|2299.87|2302.35|2300.85|2301.1|2299.6|0
1625544000000|2021-07-06 04:00:00|2301.38|2299.88|2300.91|2299.41|2301.94|2300.44|2300.49|2298.99|0
1625547600000|2021-07-06 05:00:00|2300.92|2299.42|2298.57|2297.07|2301.66|2300.16|2298.56|2297.06|0
1625551200000|2021-07-06 06:00:00|2299.26|2297.76|2295.62|2294.12|2299.3|2297.8|2293.4|2292|93
1625554800000|2021-07-06 07:00:00|2295.55|2294.05|2295.63|2295.13|2307.82|2307.32|2288.57|2288.07|14587
1625558400000|2021-07-06 08:00:00|2295.38|2294.88|2305.38|2304.88|2305.63|2305.13|2294.13|2293.63|6894
1625562000000|2021-07-06 09:00:00|2305.5|2305|2308.38|2307.88|2311.13|2310.63|2303.63|2303.13|9517
1625565600000|2021-07-06 10:00:00|2308.25|2307.75|2307.13|2306.63|2310.13|2309.63|2304.88|2304.38|4623
1625569200000|2021-07-06 11:00:00|2307|2306.5|2308.63|2308.13|2310.13|2309.63|2306.13|2305.63|3145
1625572800000|2021-07-06 12:00:00|2308.75|2308.25|2311.63|2311.13|2312|2311.5|2306.88|2306.38|4654
1625576400000|2021-07-06 13:00:00|2311.5|2311|2306.08|2305.58|2313.63|2313.13|2305.95|2305.45|7611
1625580000000|2021-07-06 14:00:00|2306.2|2305.7|2290.36|2289.86|2306.58|2306.08|2289.86|2289.36|14539
1625583600000|2021-07-06 15:00:00|2290.48|2289.98|2289.59|2288.09|2294.11|2293.61|2284.66|2283.16|88287
1625587200000|2021-07-06 16:00:00|2289.58|2288.08|2286.95|2285.45|2289.58|2288.08|2283.24|2281.74|0
1625590800000|2021-07-06 17:00:00|2286.99|2285.49|2290.31|2288.81|2290.71|2289.21|2286.93|2285.43|0
1625594400000|2021-07-06 18:00:00|2290.34|2288.84|2289.61|2288.11|2292.11|2290.61|2288.66|2287.16|0
1625598000000|2021-07-06 19:00:00|2289.58|2288.08|2289.91|2288.41|2292.5|2291|2289.35|2287.85|0
1625601600000|2021-07-06 20:00:00|2289.93|2288.43|2287.62|2286.12|2290.23|2288.73|2287.02|2285.52|0
1625605200000|2021-07-06 21:00:00|2287.67|2286.17|2287.49|2285.99|2288|2286.5|2287.07|2285.57|0
1625608800000|2021-07-06 22:00:00|2287.51|2286.01|2287.82|2286.32|2288.71|2287.21|2287.36|2285.86|0
1625612400000|2021-07-06 23:00:00|2287.8|2286.3|2287.13|2285.63|2288.24|2286.74|2286.55|2285.05|0
1625616000000|2021-07-07 00:00:00|2287.17|2285.67|2289.05|2287.55|2289.39|2287.89|2285.45|2283.95|0
1625619600000|2021-07-07 01:00:00|2289.01|2287.51|2290.75|2289.25|2291.75|2290.25|2288.63|2287.13|0
1625623200000|2021-07-07 02:00:00|2290.68|2289.18|2290.75|2289.25|2291.5|2290|2288.81|2287.31|0
1625626800000|2021-07-07 03:00:00|2290.77|2289.27|2291.69|2290.19|2292.67|2291.17|2290.26|2288.76|0
1625630400000|2021-07-07 04:00:00|2291.68|2290.18|2289.91|2288.41|2292.36|2290.86|2289.44|2287.94|0
1625634000000|2021-07-07 05:00:00|2289.9|2288.4|2292.32|2290.82|2292.37|2290.87|2288.92|2287.42|0
1625637600000|2021-07-07 06:00:00|2292.34|2290.84|2299.08|2297.58|2299.97|2298.47|2291.38|2289.88|108
1625641200000|2021-07-07 07:00:00|2299.12|2297.62|2304.37|2303.87|2311.48|2310.98|2297.23|2296.73|17636
1625644800000|2021-07-07 08:00:00|2304.5|2304|2308.25|2307.75|2309.75|2309.25|2304|2303.5|6274
1625648400000|2021-07-07 09:00:00|2308.37|2307.87|2306|2305.5|2311|2310.5|2306|2305.5|6622
1625652000000|2021-07-07 10:00:00|2306.12|2305.62|2310.25|2309.75|2310.25|2309.75|2304.12|2303.62|6350
1625655600000|2021-07-07 11:00:00|2310|2309.5|2312.89|2312.39|2314.02|2313.52|2308.75|2308.25|4757
1625659200000|2021-07-07 12:00:00|2313.02|2312.52|2314.27|2313.77|2316.77|2316.27|2312.02|2311.52|6807
1625662800000|2021-07-07 13:00:00|2314.39|2313.89|2319.52|2319.02|2323.14|2322.64|2313.77|2313.27|13201
1625666400000|2021-07-07 14:00:00|2319.64|2319.14|2317.38|2316.88|2322.88|2322.38|2314.38|2313.88|12678
1625670000000|2021-07-07 15:00:00|2317.13|2316.63|2326.37|2324.87|2327.45|2326.05|2316.88|2316.38|95087
1625673600000|2021-07-07 16:00:00|2326.34|2324.84|2326.23|2324.73|2327.9|2326.4|2325.13|2323.63|2000
1625677200000|2021-07-07 17:00:00|2326.24|2324.74|2323.9|2322.4|2326.24|2324.74|2323.26|2321.76|0
1625680800000|2021-07-07 18:00:00|2323.97|2322.47|2326.44|2324.94|2326.83|2325.33|2323.23|2321.73|0
1625684400000|2021-07-07 19:00:00|2326.4|2324.9|2327.76|2326.26|2328.38|2326.88|2325.96|2324.46|0
1625688000000|2021-07-07 20:00:00|2327.8|2326.3|2328.63|2327.13|2328.76|2327.26|2326.69|2325.19|0
1625691600000|2021-07-07 21:00:00|2328.59|2327.09|2328.43|2326.93|2328.59|2327.09|2328.34|2326.84|0
1625695200000|2021-07-07 22:00:00|2328.44|2326.94|2328.19|2326.69|2328.59|2327.09|2327.73|2326.23|0
1625698800000|2021-07-07 23:00:00|2328.18|2326.68|2327.69|2326.19|2328.32|2326.82|2327.44|2325.94|0
1625702400000|2021-07-08 00:00:00|2327.7|2326.2|2324.47|2322.97|2328.41|2326.91|2323.26|2321.76|0
1625706000000|2021-07-08 01:00:00|2324.46|2322.96|2321.71|2320.21|2325.37|2323.87|2321.71|2320.21|0
1625709600000|2021-07-08 02:00:00|2321.72|2320.22|2320.29|2318.79|2322.69|2321.19|2318.64|2317.14|0
1625713200000|2021-07-08 03:00:00|2320.22|2318.72|2320|2318.5|2320.81|2319.31|2318.98|2317.48|0
1625716800000|2021-07-08 04:00:00|2319.93|2318.43|2321.28|2319.78|2321.28|2319.78|2319.47|2317.97|0
1625720400000|2021-07-08 05:00:00|2321.27|2319.77|2318.18|2316.68|2321.27|2319.77|2318.15|2316.65|0
1625724000000|2021-07-08 06:00:00|2318.17|2316.67|2313.87|2312.37|2321.83|2320.43|2312.22|2310.72|99
1625727600000|2021-07-08 07:00:00|2319.13|2318.63|2313.38|2312.88|2321.13|2320.63|2307.75|2307.25|28034
1625731200000|2021-07-08 08:00:00|2313.25|2312.75|2311.75|2311.25|2314.13|2313.63|2304.88|2304.38|12732
1625734800000|2021-07-08 09:00:00|2311.88|2311.38|2307.63|2307.13|2312.63|2312.13|2306.38|2305.88|5008
1625738400000|2021-07-08 10:00:00|2307.5|2307|2298.38|2297.88|2307.5|2307|2291.63|2291.13|11952
1625742000000|2021-07-08 11:00:00|2298.5|2298|2288.93|2288.43|2299.13|2298.63|2285.93|2285.43|9443
1625745600000|2021-07-08 12:00:00|2289.05|2288.55|2290.68|2290.18|2296.05|2295.55|2282.93|2282.43|9826
1625749200000|2021-07-08 13:00:00|2290.93|2290.43|2291.05|2290.55|2294.8|2294.3|2283.68|2283.18|12475
1625752800000|2021-07-08 14:00:00|2291.43|2290.93|2280.67|2280.17|2291.43|2290.93|2279.04|2278.54|16917
1625756400000|2021-07-08 15:00:00|2280.79|2280.29|2298.68|2297.18|2298.87|2297.47|2280.17|2279.67|131154
1625760000000|2021-07-08 16:00:00|2298.67|2297.17|2298.09|2296.59|2300.01|2298.51|2296.5|2295|0
1625763600000|2021-07-08 17:00:00|2298.08|2296.58|2295.54|2294.04|2298.36|2296.86|2294.29|2292.79|0
1625767200000|2021-07-08 18:00:00|2295.61|2294.11|2291.61|2290.11|2295.88|2294.38|2289.77|2288.27|0
1625770800000|2021-07-08 19:00:00|2291.59|2290.09|2295.65|2294.15|2295.65|2294.15|2288.86|2287.36|0
1625774400000|2021-07-08 20:00:00|2295.7|2294.2|2294.63|2293.13|2296.98|2295.48|2293.37|2291.87|0
1625778000000|2021-07-08 21:00:00|2294.75|2293.25|2295.14|2293.64|2295.23|2293.73|2294.58|2293.08|0
1625781600000|2021-07-08 22:00:00|2295.16|2293.66|2294.39|2292.89|2296.01|2294.51|2293.93|2292.43|0
1625785200000|2021-07-08 23:00:00|2294.38|2292.88|2294.29|2292.79|2296.12|2294.62|2293.93|2292.43|0
1625788800000|2021-07-09 00:00:00|2294.31|2292.81|2290.61|2289.11|2297.64|2296.14|2290.58|2289.08|0
1625792400000|2021-07-09 01:00:00|2290.46|2288.96|2287.64|2286.14|2292|2290.5|2287.35|2285.85|0
1625796000000|2021-07-09 02:00:00|2287.68|2286.18|2291.59|2290.09|2292.09|2290.59|2284.6|2283.1|0
1625799600000|2021-07-09 03:00:00|2291.61|2290.11|2292.85|2291.35|2295.27|2293.77|2291.21|2289.71|0
1625803200000|2021-07-09 04:00:00|2292.89|2291.39|2296.71|2295.21|2297.23|2295.73|2291.99|2290.49|0
1625806800000|2021-07-09 05:00:00|2296.74|2295.24|2300.37|2298.87|2301.6|2300.1|2296.46|2294.96|0
1625810400000|2021-07-09 06:00:00|2300.35|2298.85|2299.36|2297.86|2304.74|2303.24|2299.12|2297.62|113
1625814000000|2021-07-09 07:00:00|2299.41|2297.91|2300.27|2299.77|2308.92|2308.42|2298.92|2297.91|22563
1625817600000|2021-07-09 08:00:00|2300.52|2300.02|2310.14|2309.64|2310.27|2309.77|2300.27|2299.77|8845
1625821200000|2021-07-09 09:00:00|2310.27|2309.77|2309.52|2309.02|2317.27|2316.77|2309.27|2308.77|13416
1625824800000|2021-07-09 10:00:00|2309.64|2309.14|2311.27|2310.77|2313.02|2312.52|2306.64|2306.14|6565
1625828400000|2021-07-09 11:00:00|2311.52|2311.02|2314.56|2314.06|2315.56|2315.06|2310.02|2309.52|5788
1625832000000|2021-07-09 12:00:00|2314.81|2314.31|2309.43|2308.93|2315.18|2314.68|2307.43|2306.93|5694
1625835600000|2021-07-09 13:00:00|2309.56|2309.06|2313.81|2313.31|2314.81|2314.31|2304.68|2304.18|10654
1625839200000|2021-07-09 14:00:00|2313.93|2313.43|2320.9|2320.4|2320.9|2320.4|2313.81|2313.31|12291
1625842800000|2021-07-09 15:00:00|2321.02|2320.52|2320.52|2319.02|2322.97|2321.57|2315.9|2315.4|99855
1625846400000|2021-07-09 16:00:00|2320.53|2319.03|2320.23|2318.73|2321.92|2320.42|2319.42|2317.92|0
1625850000000|2021-07-09 17:00:00|2320.24|2318.74|2319.61|2318.11|2320.27|2318.77|2318.94|2317.44|0
1625853600000|2021-07-09 18:00:00|2319.64|2318.14|2322.76|2321.26|2322.8|2321.3|2319.59|2318.09|0
1625857200000|2021-07-09 19:00:00|2322.77|2321.27|2320.95|2319.45|2322.9|2321.4|2320.4|2318.9|0
1625860800000|2021-07-09 20:00:00|2320.97|2319.47|2322.77|2321.27|2322.94|2321.44|2320.97|2319.47|0
1625864400000|2021-07-09 21:00:00|2322.97|2321.47|2322.97|2321.47|2322.97|2321.47|2322.97|2321.47|0
1626040800000|2021-07-11 22:00:00|2320.57|2319.07|2319.89|2318.39|2320.73|2319.23|2319.74|2318.24|0
1626044400000|2021-07-11 23:00:00|2319.91|2318.41|2320.18|2318.68|2320.91|2319.41|2318.8|2317.3|0
1626048000000|2021-07-12 00:00:00|2320.16|2318.66|2318.4|2316.9|2320.49|2318.99|2315.82|2314.32|0
1626051600000|2021-07-12 01:00:00|2318.42|2316.92|2315.7|2314.2|2318.89|2317.39|2315.45|2313.95|0
1626055200000|2021-07-12 02:00:00|2315.69|2314.19|2316.86|2315.36|2317.88|2316.38|2315.69|2314.19|0
1626058800000|2021-07-12 03:00:00|2316.93|2315.43|2314.85|2313.35|2317.36|2315.86|2314.81|2313.31|0
1626062400000|2021-07-12 04:00:00|2314.89|2313.39|2315.88|2314.38|2315.88|2314.38|2314.35|2312.85|0
1626066000000|2021-07-12 05:00:00|2315.91|2314.41|2314.72|2313.22|2315.99|2314.49|2313.42|2311.92|0
1626069600000|2021-07-12 06:00:00|2314.69|2313.19|2321.54|2320.04|2322.48|2320.98|2314.46|2312.96|109
1626073200000|2021-07-12 07:00:00|2321.51|2320.01|2315.87|2315.37|2328.77|2328.27|2312.49|2311.99|16271
1626076800000|2021-07-12 08:00:00|2315.62|2315.12|2323.87|2323.37|2324.37|2323.87|2315.24|2314.74|32869
1626080400000|2021-07-12 09:00:00|2323.99|2323.49|2324.24|2323.74|2326.12|2325.62|2320.62|2320.12|21008
1626084000000|2021-07-12 10:00:00|2324.37|2323.87|2321.37|2320.87|2325.12|2324.62|2320.12|2319.62|6984
1626087600000|2021-07-12 11:00:00|2321.62|2321.12|2326.03|2325.53|2327.78|2327.28|2321.62|2321.12|8845
1626091200000|2021-07-12 12:00:00|2326.15|2325.65|2332.03|2331.53|2332.28|2331.78|2324.28|2323.78|25029
1626094800000|2021-07-12 13:00:00|2332.28|2331.78|2337.03|2336.53|2338.53|2338.03|2329.53|2329.03|16468
1626098400000|2021-07-12 14:00:00|2337.15|2336.65|2333.92|2333.42|2338.53|2338.03|2333.54|2333.04|21080
1626102000000|2021-07-12 15:00:00|2333.79|2333.29|2337.43|2335.93|2339.12|2337.62|2332.92|2332.42|176726
1626105600000|2021-07-12 16:00:00|2337.42|2335.92|2337.17|2335.67|2338.65|2337.15|2336.62|2335.12|0
1626109200000|2021-07-12 17:00:00|2337.15|2335.65|2336.64|2335.14|2337.91|2336.41|2335.87|2334.37|0
1626112800000|2021-07-12 18:00:00|2336.73|2335.23|2337.5|2336|2338.66|2337.16|2336.62|2335.12|0
1626116400000|2021-07-12 19:00:00|2337.52|2336.02|2337.3|2335.8|2338.51|2337.01|2336.15|2334.65|0
1626120000000|2021-07-12 20:00:00|2337.28|2335.78|2336.83|2335.33|2337.97|2336.47|2336.72|2335.22|0
1626123600000|2021-07-12 21:00:00|2336.87|2335.37|2336.99|2335.49|2337.08|2335.58|2336.69|2335.19|0
1626127200000|2021-07-12 22:00:00|2337.04|2335.54|2335.94|2334.44|2337.49|2335.99|2335.8|2334.3|0
1626130800000|2021-07-12 23:00:00|2335.96|2334.46|2337.45|2335.95|2337.66|2336.16|2335.8|2334.3|0
1626134400000|2021-07-13 00:00:00|2337.43|2335.93|2339.28|2337.78|2339.8|2338.3|2336.93|2335.43|0
1626138000000|2021-07-13 01:00:00|2339.29|2337.79|2338.95|2337.45|2339.3|2337.8|2335.83|2334.33|0
1626141600000|2021-07-13 02:00:00|2338.92|2337.42|2337.93|2336.43|2339.2|2337.7|2337.67|2336.17|0
1626145200000|2021-07-13 03:00:00|2337.94|2336.44|2338.13|2336.63|2338.68|2337.18|2337.64|2336.14|0
1626148800000|2021-07-13 04:00:00|2338.17|2336.67|2337.93|2336.43|2338.37|2336.87|2337.27|2335.77|0
1626152400000|2021-07-13 05:00:00|2337.94|2336.44|2336.39|2334.89|2338.19|2336.69|2336.15|2334.65|0
1626156000000|2021-07-13 06:00:00|2336.43|2334.93|2339.16|2337.66|2340.12|2338.72|2334.76|2333.26|119
1626159600000|2021-07-13 07:00:00|2339.05|2337.55|2343.89|2343.39|2348.52|2348.02|2333.54|2333.04|43495
1626163200000|2021-07-13 08:00:00|2344.02|2343.52|2347.52|2347.02|2348.27|2347.77|2340.77|2340.27|40283
1626166800000|2021-07-13 09:00:00|2347.39|2346.89|2347.77|2347.27|2351.02|2350.52|2345.77|2345.27|29791
1626170400000|2021-07-13 10:00:00|2347.89|2347.39|2350.77|2350.27|2351.52|2351.02|2347.02|2346.52|14791
1626174000000|2021-07-13 11:00:00|2350.52|2350.02|2349.21|2348.71|2353.89|2353.39|2348.77|2348.27|18672
1626177600000|2021-07-13 12:00:00|2349.46|2348.96|2342.96|2342.46|2349.46|2348.96|2342.83|2342.33|16145
1626181200000|2021-07-13 13:00:00|2343.08|2342.58|2345.96|2345.46|2349.46|2348.96|2342.71|2342.21|18539
1626184800000|2021-07-13 14:00:00|2345.83|2345.33|2344.88|2344.38|2348.88|2348.38|2343.13|2342.63|25695
1626188400000|2021-07-13 15:00:00|2345|2344.5|2351.11|2349.61|2351.95|2350.55|2343.13|2342.63|253219
1626192000000|2021-07-13 16:00:00|2351.08|2349.58|2351.37|2349.87|2352.13|2350.63|2350.72|2349.22|0
1626195600000|2021-07-13 17:00:00|2351.44|2349.94|2348.51|2347.01|2351.69|2350.19|2346.96|2345.46|0
1626199200000|2021-07-13 18:00:00|2348.49|2346.99|2348.22|2346.72|2348.8|2347.3|2345.99|2344.49|0
1626202800000|2021-07-13 19:00:00|2348.29|2346.79|2348.57|2347.07|2349.55|2348.05|2346.17|2344.67|0
1626206400000|2021-07-13 20:00:00|2348.59|2347.09|2347.67|2346.17|2349.12|2347.62|2347.11|2345.61|0
1626210000000|2021-07-13 21:00:00|2347.76|2346.26|2347.69|2346.19|2347.87|2346.37|2347.35|2345.85|0
1626213600000|2021-07-13 22:00:00|2347.71|2346.21|2348.54|2347.04|2349.31|2347.81|2347.56|2346.06|0
1626217200000|2021-07-13 23:00:00|2348.55|2347.05|2345.98|2344.48|2348.85|2347.35|2345.77|2344.27|0
1626220800000|2021-07-14 00:00:00|2345.96|2344.46|2349.4|2347.9|2349.4|2347.9|2345.87|2344.37|0
1626224400000|2021-07-14 01:00:00|2349.41|2347.91|2348.83|2347.33|2350.05|2348.55|2347.94|2346.44|0
1626228000000|2021-07-14 02:00:00|2348.84|2347.34|2347.69|2346.19|2349.09|2347.59|2346.99|2345.49|0
1626231600000|2021-07-14 03:00:00|2347.68|2346.18|2346.9|2345.4|2347.96|2346.46|2345.9|2344.4|0
1626235200000|2021-07-14 04:00:00|2346.89|2345.39|2344.52|2343.02|2347.15|2345.65|2344.29|2342.79|0
1626238800000|2021-07-14 05:00:00|2344.51|2343.01|2345.05|2343.55|2347.01|2345.51|2344.26|2342.76|0
1626242400000|2021-07-14 06:00:00|2345.01|2343.51|2347|2345.5|2348.83|2347.43|2341.51|2340.01|127
1626246000000|2021-07-14 07:00:00|2346.93|2345.43|2340.66|2340.16|2347|2346.5|2338.63|2338.13|30273
1626249600000|2021-07-14 08:00:00|2340.78|2340.28|2342.78|2342.28|2345.16|2344.66|2339.66|2339.16|27341
1626253200000|2021-07-14 09:00:00|2342.66|2342.16|2344.53|2344.03|2346.78|2346.28|2340.66|2340.16|12662
1626256800000|2021-07-14 10:00:00|2344.41|2343.91|2344.78|2344.28|2347.78|2347.28|2342.91|2342.41|11143
1626260400000|2021-07-14 11:00:00|2344.91|2344.41|2350.23|2349.73|2350.98|2350.48|2344.91|2344.41|8842
1626264000000|2021-07-14 12:00:00|2350.35|2349.85|2353.55|2353.05|2353.68|2353.18|2346.93|2346.43|9616
1626267600000|2021-07-14 13:00:00|2353.68|2353.18|2354.43|2353.93|2359.43|2358.93|2351.93|2351.43|12230
1626271200000|2021-07-14 14:00:00|2354.55|2354.05|2354.2|2353.7|2355.2|2354.7|2351.45|2350.95|13459
1626274800000|2021-07-14 15:00:00|2354.07|2353.57|2353.18|2351.68|2359.02|2357.62|2351.27|2349.87|154207
1626278400000|2021-07-14 16:00:00|2353.17|2351.67|2358.61|2357.11|2359.72|2358.22|2353.07|2351.57|0
1626282000000|2021-07-14 17:00:00|2358.63|2357.13|2357|2355.5|2359.04|2357.54|2354.72|2353.22|0
1626285600000|2021-07-14 18:00:00|2357.03|2355.53|2356.77|2355.27|2358.19|2356.69|2355.95|2354.45|0
1626289200000|2021-07-14 19:00:00|2356.73|2355.23|2354.5|2353|2357.74|2356.24|2353.83|2352.33|0
1626292800000|2021-07-14 20:00:00|2354.53|2353.03|2354.01|2352.51|2356.07|2354.57|2353.86|2352.36|0
1626296400000|2021-07-14 21:00:00|2353.97|2352.47|2354.3|2352.8|2354.37|2352.87|2353.97|2352.47|0
1626300000000|2021-07-14 22:00:00|2354.32|2352.82|2354.37|2352.87|2355.04|2353.54|2353.73|2352.23|0
1626303600000|2021-07-14 23:00:00|2354.39|2352.89|2354.68|2353.18|2355|2353.5|2353.74|2352.24|0
1626307200000|2021-07-15 00:00:00|2354.66|2353.16|2350.89|2349.39|2354.68|2353.18|2350|2348.5|0
1626310800000|2021-07-15 01:00:00|2350.92|2349.42|2353.06|2351.56|2353.57|2352.07|2349.73|2348.23|0
1626314400000|2021-07-15 02:00:00|2353.02|2351.52|2353.07|2351.57|2353.64|2352.14|2351.38|2349.88|0
1626318000000|2021-07-15 03:00:00|2353.04|2351.54|2353.7|2352.2|2354.48|2352.98|2352.56|2351.06|0
1626321600000|2021-07-15 04:00:00|2353.7|2352.2|2352.91|2351.41|2354.22|2352.72|2352.43|2350.93|0
1626325200000|2021-07-15 05:00:00|2352.89|2351.39|2353.09|2351.59|2353.98|2352.48|2352.1|2350.6|0
1626328800000|2021-07-15 06:00:00|2353.11|2351.61|2352.76|2351.26|2354.6|2353.1|2350.71|2349.21|44
1626332400000|2021-07-15 07:00:00|2352.77|2351.27|2354.43|2353.93|2364.95|2364.45|2349.45|2348.95|11232
1626336000000|2021-07-15 08:00:00|2354.3|2353.8|2361.51|2361.01|2365.64|2365.14|2352.68|2352.18|8050
1626339600000|2021-07-15 09:00:00|2361.39|2360.89|2363.64|2363.14|2364.14|2363.64|2356.89|2356.39|5056
1626343200000|2021-07-15 10:00:00|2363.39|2362.89|2354.64|2354.14|2364.14|2363.64|2351.01|2350.51|20282
1626346800000|2021-07-15 11:00:00|2354.89|2354.39|2349.55|2349.05|2354.89|2354.39|2345.14|2344.64|13774
1626350400000|2021-07-15 12:00:00|2349.42|2348.92|2347.05|2346.55|2353.55|2353.05|2346.05|2345.55|6046
1626354000000|2021-07-15 13:00:00|2346.8|2346.3|2348.28|2347.78|2348.78|2348.28|2341.15|2340.65|6901
1626357600000|2021-07-15 14:00:00|2348.53|2348.03|2343.34|2342.84|2350.03|2349.53|2342.34|2341.84|7769
1626361200000|2021-07-15 15:00:00|2343.09|2342.59|2345.46|2343.96|2346.79|2345.39|2337.59|2337.09|7641
1626364800000|2021-07-15 16:00:00|2345.47|2343.97|2342.63|2341.13|2345.7|2344.2|2342.16|2340.66|0
1626368400000|2021-07-15 17:00:00|2342.59|2341.09|2337.2|2335.7|2343.51|2342.01|2337.12|2335.62|0
1626372000000|2021-07-15 18:00:00|2337.18|2335.68|2341.17|2339.67|2341.17|2339.67|2336.93|2335.43|0
1626375600000|2021-07-15 19:00:00|2341.09|2339.59|2345.89|2344.39|2346.66|2345.16|2340.93|2339.43|0
1626379200000|2021-07-15 20:00:00|2345.87|2344.37|2344.06|2342.56|2346.73|2345.23|2343.62|2342.12|0
1626382800000|2021-07-15 21:00:00|2344.36|2342.86|2343.91|2342.41|2344.36|2342.86|2343.65|2342.15|0
1626386400000|2021-07-15 22:00:00|2343.89|2342.39|2343.77|2342.27|2344.19|2342.69|2342.8|2341.3|0
1626390000000|2021-07-15 23:00:00|2343.79|2342.29|2342.12|2340.62|2344.31|2342.81|2341.79|2340.29|0
1626393600000|2021-07-16 00:00:00|2342.13|2340.63|2341.05|2339.55|2346.13|2344.63|2340.36|2338.86|0
1626397200000|2021-07-16 01:00:00|2340.97|2339.47|2341.4|2339.9|2344.52|2343.02|2339.23|2337.73|0
1626400800000|2021-07-16 02:00:00|2341.53|2340.03|2342.64|2341.14|2343.07|2341.57|2341.28|2339.78|0
1626404400000|2021-07-16 03:00:00|2342.68|2341.18|2345.56|2344.06|2346.82|2345.32|2342.67|2341.17|0
1626408000000|2021-07-16 04:00:00|2345.63|2344.13|2346.89|2345.39|2347.65|2346.15|2344.92|2343.42|0
1626411600000|2021-07-16 05:00:00|2346.9|2345.4|2346.93|2345.43|2349.31|2347.81|2346.9|2345.4|0
1626415200000|2021-07-16 06:00:00|2346.91|2345.41|2348.33|2346.83|2350.65|2349.15|2344.35|2342.85|184
1626418800000|2021-07-16 07:00:00|2348.27|2346.77|2347.58|2347.08|2355.59|2355.09|2340.46|2339.96|19200
1626422400000|2021-07-16 08:00:00|2347.71|2347.21|2352.58|2352.08|2353.71|2353.21|2344.58|2344.08|6608
1626426000000|2021-07-16 09:00:00|2352.71|2352.21|2342.71|2342.21|2354.96|2354.46|2341.21|2340.71|11279
1626429600000|2021-07-16 10:00:00|2342.58|2342.08|2344.83|2344.33|2345.08|2344.58|2331.96|2331.46|11064
1626433200000|2021-07-16 11:00:00|2344.71|2344.21|2341.15|2340.65|2344.71|2344.21|2334.33|2333.83|8545
1626436800000|2021-07-16 12:00:00|2341.27|2340.77|2345.52|2345.02|2348.65|2348.15|2341.15|2340.65|5292
1626440400000|2021-07-16 13:00:00|2345.65|2345.15|2340.52|2340.02|2347.15|2346.65|2334.9|2334.4|9050
1626444000000|2021-07-16 14:00:00|2340.65|2340.15|2340.86|2340.36|2343.27|2342.77|2332.11|2331.61|14582
1626447600000|2021-07-16 15:00:00|2340.73|2340.23|2341.11|2339.61|2342.56|2341.61|2336.09|2334.59|9029
1626451200000|2021-07-16 16:00:00|2341.03|2339.53|2340.62|2339.12|2343.35|2341.85|2340.02|2338.52|0
1626454800000|2021-07-16 17:00:00|2340.64|2339.14|2338.17|2336.67|2341.95|2340.45|2337.8|2336.3|0
1626458400000|2021-07-16 18:00:00|2338.21|2336.71|2333.41|2331.91|2338.32|2336.82|2332.95|2331.45|0
1626462000000|2021-07-16 19:00:00|2333.44|2331.94|2333|2331.5|2333.66|2332.16|2329.04|2327.54|0
1626465600000|2021-07-16 20:00:00|2332.56|2331.06|2332.63|2331.13|2333.88|2332.38|2330.64|2329.14|0
1626645600000|2021-07-18 22:00:00|2333.14|2331.64|2331.83|2330.33|2334.14|2332.64|2330.02|2328.52|0
1626649200000|2021-07-18 23:00:00|2331.81|2330.31|2328.89|2327.39|2331.93|2330.43|2326.99|2325.49|0
1626652800000|2021-07-19 00:00:00|2328.9|2327.4|2322.45|2320.95|2330.88|2329.38|2321.59|2320.09|0
1626656400000|2021-07-19 01:00:00|2322.49|2320.99|2322.58|2321.08|2324.97|2323.47|2321.79|2320.29|0
1626660000000|2021-07-19 02:00:00|2322.57|2321.07|2323.57|2322.07|2324.08|2322.58|2321.19|2319.69|0
1626663600000|2021-07-19 03:00:00|2323.58|2322.08|2325.35|2323.85|2325.84|2324.34|2323.58|2322.08|0
1626667200000|2021-07-19 04:00:00|2325.32|2323.82|2322.12|2320.62|2325.84|2324.34|2321.52|2320.02|0
1626670800000|2021-07-19 05:00:00|2322.1|2320.6|2323.71|2322.21|2326|2324.5|2321.87|2320.37|0
1626674400000|2021-07-19 06:00:00|2324.09|2322.59|2324.72|2323.22|2328.93|2327.53|2322.18|2320.78|239
1626678000000|2021-07-19 07:00:00|2324.79|2323.29|2312.2|2311.7|2334.73|2334.23|2308.95|2308.45|28577
1626681600000|2021-07-19 08:00:00|2312.07|2311.57|2310.07|2309.57|2328.7|2328.2|2306.95|2306.45|17177
1626685200000|2021-07-19 09:00:00|2309.95|2309.45|2317.7|2317.2|2319.2|2318.7|2307.7|2307.2|10187
1626688800000|2021-07-19 10:00:00|2317.57|2317.07|2309.95|2309.45|2318.82|2318.32|2306.82|2306.32|8359
1626692400000|2021-07-19 11:00:00|2310.2|2309.7|2301.08|2300.58|2310.7|2310.2|2293.33|2292.83|11423
1626696000000|2021-07-19 12:00:00|2300.95|2300.45|2294.33|2293.83|2301.58|2301.08|2288.33|2287.83|10484
1626699600000|2021-07-19 13:00:00|2294.2|2293.7|2285.08|2284.58|2296.33|2295.83|2283.83|2283.33|11796
1626703200000|2021-07-19 14:00:00|2284.83|2284.33|2287.7|2287.2|2293.2|2292.7|2280.2|2279.7|17113
1626706800000|2021-07-19 15:00:00|2287.45|2286.95|2293.82|2292.32|2294.65|2293.57|2285.95|2285.45|12784
1626710400000|2021-07-19 16:00:00|2293.81|2292.31|2286.43|2284.93|2293.81|2292.31|2283.46|2281.96|0
1626714000000|2021-07-19 17:00:00|2286.41|2284.91|2284.24|2282.74|2289.3|2287.8|2283.68|2282.18|0
1626717600000|2021-07-19 18:00:00|2284.23|2282.73|2284.06|2282.56|2289.11|2287.61|2282.71|2281.21|0
1626721200000|2021-07-19 19:00:00|2284.08|2282.58|2295.26|2293.76|2295.26|2293.76|2283.04|2281.54|0
1626724800000|2021-07-19 20:00:00|2295.22|2293.72|2298.58|2297.08|2298.98|2297.48|2294.74|2293.24|0
1626728400000|2021-07-19 21:00:00|2298.45|2296.95|2299.12|2297.62|2299.16|2297.66|2298.32|2296.82|0
1626732000000|2021-07-19 22:00:00|2299.22|2297.72|2298.53|2297.03|2299.65|2298.15|2297.1|2295.6|0
1626735600000|2021-07-19 23:00:00|2298.54|2297.04|2298.84|2297.34|2299.63|2298.13|2297.58|2296.08|0
1626739200000|2021-07-20 00:00:00|2298.82|2297.32|2302.78|2301.28|2303.55|2302.05|2298.31|2296.81|0
1626742800000|2021-07-20 01:00:00|2302.77|2301.27|2307.17|2305.67|2307.18|2305.68|2301.2|2299.7|0
1626746400000|2021-07-20 02:00:00|2307.15|2305.65|2304.91|2303.41|2307.75|2306.25|2304|2302.5|0
1626750000000|2021-07-20 03:00:00|2304.93|2303.43|2295.03|2293.53|2306.84|2305.34|2293.72|2292.22|0
1626753600000|2021-07-20 04:00:00|2295|2293.5|2296.55|2295.05|2297.45|2295.95|2291.33|2289.83|0
1626757200000|2021-07-20 05:00:00|2296.58|2295.08|2299.54|2298.04|2300.15|2298.65|2295.31|2293.81|0
1626760800000|2021-07-20 06:00:00|2299.62|2298.12|2307.64|2306.14|2308.24|2306.74|2299.49|2297.99|129
1626764400000|2021-07-20 07:00:00|2307.65|2306.15|2296.36|2295.86|2310.2|2309.7|2293.45|2292.95|25970
1626768000000|2021-07-20 08:00:00|2296.23|2295.73|2297.86|2297.36|2305.98|2305.48|2296.11|2295.61|9378
1626771600000|2021-07-20 09:00:00|2297.98|2297.48|2286.73|2286.23|2299.61|2299.11|2282.86|2282.36|8834
1626775200000|2021-07-20 10:00:00|2286.86|2286.36|2289.23|2288.73|2296.11|2295.61|2283.23|2282.73|8162
1626778800000|2021-07-20 11:00:00|2289.36|2288.86|2298.48|2297.98|2299.48|2298.98|2283.86|2283.36|7628
1626782400000|2021-07-20 12:00:00|2298.35|2297.85|2289.73|2289.23|2299.73|2299.23|2288.48|2287.98|6830
1626786000000|2021-07-20 13:00:00|2289.85|2289.35|2296.85|2296.35|2297.6|2297.1|2281.98|2281.48|12800
1626789600000|2021-07-20 14:00:00|2296.73|2296.23|2310.34|2309.84|2310.71|2310.21|2295.34|2294.84|12919
1626793200000|2021-07-20 15:00:00|2310.46|2309.96|2303.96|2302.46|2310.59|2310.09|2300.09|2298.59|7945
1626796800000|2021-07-20 16:00:00|2303.97|2302.47|2306.53|2305.03|2307.04|2305.54|2302.15|2300.65|0
1626800400000|2021-07-20 17:00:00|2306.52|2305.02|2304.11|2302.61|2306.77|2305.27|2301.76|2300.26|0
1626804000000|2021-07-20 18:00:00|2304.19|2302.69|2306.83|2305.33|2308.03|2306.53|2304.19|2302.69|0
1626807600000|2021-07-20 19:00:00|2306.85|2305.35|2306.74|2305.24|2311.18|2309.68|2306.53|2305.03|0
1626811200000|2021-07-20 20:00:00|2306.68|2305.18|2308.09|2306.59|2308.53|2307.03|2305.75|2304.25|0
1626814800000|2021-07-20 21:00:00|2308.22|2306.72|2307.92|2306.42|2308.27|2306.77|2307.61|2306.11|0
1626818400000|2021-07-20 22:00:00|2307.88|2306.38|2309.51|2308.01|2310.2|2308.7|2307.74|2306.24|0
1626822000000|2021-07-20 23:00:00|2309.49|2307.99|2310.63|2309.13|2311.25|2309.75|2309.19|2307.69|0
1626825600000|2021-07-21 00:00:00|2310.62|2309.12|2314.65|2313.15|2315.71|2314.21|2308.21|2306.71|0
1626829200000|2021-07-21 01:00:00|2314.58|2313.08|2308.58|2307.08|2314.67|2313.17|2307.56|2306.06|0
1626832800000|2021-07-21 02:00:00|2308.52|2307.02|2301.86|2300.36|2308.52|2307.02|2300.99|2299.49|0
1626836400000|2021-07-21 03:00:00|2301.88|2300.38|2303.86|2302.36|2305.61|2304.11|2301.85|2300.35|0
1626840000000|2021-07-21 04:00:00|2303.83|2302.33|2300.51|2299.01|2306.1|2304.6|2300.51|2299.01|0
1626843600000|2021-07-21 05:00:00|2300.48|2298.98|2306.47|2304.97|2308.61|2307.11|2300.37|2298.87|0
1626847200000|2021-07-21 06:00:00|2306.44|2304.94|2313.59|2312.09|2313.71|2312.21|2305.04|2303.64|106
1626850800000|2021-07-21 07:00:00|2313.58|2312.08|2330.29|2329.79|2331.79|2331.29|2313.56|2312.06|22740
1626854400000|2021-07-21 08:00:00|2330.42|2329.92|2326.04|2325.54|2335.67|2335.17|2325.92|2325.42|9899
1626858000000|2021-07-21 09:00:00|2325.92|2325.42|2328.17|2327.67|2330.92|2330.42|2322.42|2321.92|6269
1626861600000|2021-07-21 10:00:00|2328.04|2327.54|2329.17|2328.67|2329.67|2329.17|2324.92|2324.42|3921
1626865200000|2021-07-21 11:00:00|2329.04|2328.54|2320.05|2319.55|2329.42|2328.92|2318.3|2317.8|6029
1626868800000|2021-07-21 12:00:00|2320.17|2319.67|2329.8|2329.3|2329.8|2329.3|2319.3|2318.8|5420
1626872400000|2021-07-21 13:00:00|2330.05|2329.55|2336.17|2335.67|2337.42|2336.92|2328.3|2327.8|8789
1626876000000|2021-07-21 14:00:00|2336.05|2335.55|2333.73|2333.23|2339.3|2338.8|2330.98|2330.48|9344
1626879600000|2021-07-21 15:00:00|2333.6|2333.1|2336.35|2334.85|2337.48|2336.98|2332.48|2331.98|7978
1626883200000|2021-07-21 16:00:00|2336.34|2334.84|2335.01|2333.51|2337.08|2335.58|2334.43|2332.93|0
1626886800000|2021-07-21 17:00:00|2335.02|2333.52|2339.14|2337.64|2339.38|2337.88|2335.01|2333.51|0
1626890400000|2021-07-21 18:00:00|2339.16|2337.66|2339.82|2338.32|2339.82|2338.32|2338.07|2336.57|0
1626894000000|2021-07-21 19:00:00|2339.81|2338.31|2340.34|2338.84|2341.14|2339.64|2336.35|2334.85|0
1626897600000|2021-07-21 20:00:00|2340.32|2338.82|2341.82|2340.32|2341.92|2340.42|2339.95|2338.45|0
1626901200000|2021-07-21 21:00:00|2341.84|2340.34|2341.88|2340.38|2342.24|2340.74|2341.75|2340.25|0
1626904800000|2021-07-21 22:00:00|2341.86|2340.36|2339.69|2338.19|2341.99|2340.49|2339.33|2337.83|0
1626908400000|2021-07-21 23:00:00|2339.71|2338.21|2340.09|2338.59|2341.95|2340.45|2339.69|2338.19|0
1626912000000|2021-07-22 00:00:00|2340.07|2338.57|2338.55|2337.05|2341.62|2340.12|2337.99|2336.49|0
1626915600000|2021-07-22 01:00:00|2338.57|2337.07|2342.44|2340.94|2343.61|2342.11|2338.3|2336.8|0
1626919200000|2021-07-22 02:00:00|2342.45|2340.95|2340.53|2339.03|2342.71|2341.21|2340.42|2338.92|0
1626922800000|2021-07-22 03:00:00|2340.5|2339|2340.56|2339.06|2341.47|2339.97|2340.18|2338.68|0
1626926400000|2021-07-22 04:00:00|2340.52|2339.02|2341.12|2339.62|2341.13|2339.63|2340.38|2338.88|0
1626930000000|2021-07-22 05:00:00|2341.11|2339.61|2343.52|2342.02|2344.17|2342.67|2340.62|2339.12|0
1626933600000|2021-07-22 06:00:00|2343.49|2341.99|2346.18|2344.68|2347.43|2346.03|2341.21|2339.71|133
1626937200000|2021-07-22 07:00:00|2346.11|2344.61|2351.89|2351.39|2353.14|2352.64|2341.23|2340.73|15940
1626940800000|2021-07-22 08:00:00|2351.76|2351.26|2349.14|2348.64|2352.89|2352.39|2344.01|2343.51|7940
1626944400000|2021-07-22 09:00:00|2349.01|2348.51|2351.64|2351.14|2352.64|2352.14|2347.39|2346.89|3916
1626948000000|2021-07-22 10:00:00|2351.51|2351.01|2353.14|2352.64|2356.01|2355.51|2350.26|2349.76|4974
1626951600000|2021-07-22 11:00:00|2352.89|2352.39|2355.85|2355.35|2356.1|2355.6|2350.85|2350.35|5203
1626955200000|2021-07-22 12:00:00|2355.72|2355.22|2349.72|2349.22|2357.6|2357.1|2347.22|2346.72|5675
1626958800000|2021-07-22 13:00:00|2349.6|2349.1|2348.35|2347.85|2351.1|2350.6|2344.22|2343.72|8069
1626962400000|2021-07-22 14:00:00|2348.6|2348.1|2351.39|2350.89|2354.51|2354.01|2346.85|2346.35|8754
1626966000000|2021-07-22 15:00:00|2351.51|2351.01|2353.63|2352.13|2354.21|2352.81|2338.71|2337.31|6908
1626969600000|2021-07-22 16:00:00|2353.65|2352.15|2355.1|2353.6|2355.1|2353.6|2349.75|2348.25|0
1626973200000|2021-07-22 17:00:00|2355.09|2353.59|2356.99|2355.49|2356.99|2355.49|2354.81|2353.31|0
1626976800000|2021-07-22 18:00:00|2356.98|2355.48|2359.27|2357.77|2359.51|2358.01|2356.82|2355.32|0
1626980400000|2021-07-22 19:00:00|2359.26|2357.76|2355.98|2354.48|2359.26|2357.76|2354.64|2353.14|0
1626984000000|2021-07-22 20:00:00|2355.94|2354.44|2361.76|2360.26|2361.86|2360.36|2355.83|2354.33|0
1626987600000|2021-07-22 21:00:00|2361.7|2360.2|2361.51|2360.01|2361.89|2360.39|2361.34|2359.84|0
1626991200000|2021-07-22 22:00:00|2361.55|2360.05|2360.77|2359.27|2361.87|2360.37|2360.47|2358.97|0
1626994800000|2021-07-22 23:00:00|2360.79|2359.29|2360.58|2359.08|2361.34|2359.84|2360.54|2359.04|0
1626998400000|2021-07-23 00:00:00|2360.57|2359.07|2361|2359.5|2361.83|2360.33|2359.14|2357.64|0
1627002000000|2021-07-23 01:00:00|2361.01|2359.51|2360.39|2358.89|2361.52|2360.02|2359.55|2358.05|0
1627005600000|2021-07-23 02:00:00|2360.35|2358.85|2359.5|2358|2361.54|2360.04|2358.49|2356.99|0
1627009200000|2021-07-23 03:00:00|2359.46|2357.96|2358.72|2357.22|2360.26|2358.76|2358.43|2356.93|0
1627012800000|2021-07-23 04:00:00|2358.7|2357.2|2359.12|2357.62|2359.44|2357.94|2357.64|2356.14|0
1627016400000|2021-07-23 05:00:00|2359.14|2357.64|2359.01|2357.51|2359.25|2357.75|2358.09|2356.59|0
1627020000000|2021-07-23 06:00:00|2358.94|2357.44|2364.98|2363.48|2366.21|2364.81|2358.04|2356.54|110
1627023600000|2021-07-23 07:00:00|2365.12|2363.62|2366.42|2365.92|2376.26|2375.76|2357.14|2356.64|15996
1627027200000|2021-07-23 08:00:00|2366.54|2366.04|2371.42|2370.92|2373.17|2372.67|2366.42|2365.92|6793
1627030800000|2021-07-23 09:00:00|2371.54|2371.04|2376.54|2376.04|2377.79|2377.29|2370.92|2370.42|8441
1627034400000|2021-07-23 10:00:00|2376.42|2375.92|2378.67|2378.17|2379.67|2379.17|2376.42|2375.92|4893
1627038000000|2021-07-23 11:00:00|2378.79|2378.29|2376.6|2376.1|2379.22|2378.72|2375.6|2375.1|2848
1627041600000|2021-07-23 12:00:00|2376.47|2375.97|2375.35|2374.85|2376.85|2376.35|2372.85|2372.35|3807
1627045200000|2021-07-23 13:00:00|2375.6|2375.1|2376.85|2376.35|2378.85|2378.35|2374.6|2374.1|6689
1627048800000|2021-07-23 14:00:00|2376.97|2376.47|2380.03|2379.53|2382.03|2381.53|2376.85|2376.35|6623
1627052400000|2021-07-23 15:00:00|2379.9|2379.4|2385.89|2384.39|2387.28|2385.78|2379.53|2379.03|7421
1627056000000|2021-07-23 16:00:00|2385.9|2384.4|2388.19|2386.69|2388.63|2387.13|2385.9|2384.4|0
1627059600000|2021-07-23 17:00:00|2388.21|2386.71|2390.16|2388.66|2391.12|2389.62|2387.96|2386.46|0
1627063200000|2021-07-23 18:00:00|2390.18|2388.68|2386.68|2385.18|2390.47|2388.97|2386.41|2384.91|0
1627066800000|2021-07-23 19:00:00|2386.69|2385.19|2385.11|2383.61|2387.43|2385.93|2384.27|2382.77|0
1627070400000|2021-07-23 20:00:00|2385.09|2383.59|2383.06|2381.56|2385.09|2383.59|2382.63|2381.13|0
1627250400000|2021-07-25 22:00:00|2384.39|2382.89|2385.3|2383.8|2385.63|2384.13|2383.52|2382.02|0
1627254000000|2021-07-25 23:00:00|2385.32|2383.82|2384.66|2383.16|2386.12|2384.62|2384.13|2382.63|0
1627257600000|2021-07-26 00:00:00|2384.64|2383.14|2379.97|2378.47|2385.02|2383.52|2377.77|2376.27|0
1627261200000|2021-07-26 01:00:00|2380.01|2378.51|2379.69|2378.19|2381.96|2380.46|2376.14|2374.64|0
1627264800000|2021-07-26 02:00:00|2379.7|2378.2|2375.94|2374.44|2380.16|2378.66|2375.42|2373.92|0
1627268400000|2021-07-26 03:00:00|2376.01|2374.51|2375.16|2373.66|2376.78|2375.28|2374.12|2372.62|0
1627272000000|2021-07-26 04:00:00|2375.17|2373.67|2375.65|2374.15|2376.04|2374.54|2375.14|2373.64|0
1627275600000|2021-07-26 05:00:00|2375.64|2374.14|2375.44|2373.94|2376.02|2374.52|2372.89|2371.39|0
1627279200000|2021-07-26 06:00:00|2375.43|2373.93|2377.15|2375.65|2378.73|2377.33|2374.35|2372.89|121
1627282800000|2021-07-26 07:00:00|2377.08|2375.58|2386.2|2385.7|2387.2|2386.7|2373.9|2373.4|18236
1627286400000|2021-07-26 08:00:00|2386.08|2385.58|2384.11|2383.61|2386.2|2385.7|2379.95|2379.45|5410
1627290000000|2021-07-26 09:00:00|2383.98|2383.48|2386.98|2386.48|2388.61|2388.11|2383.11|2382.61|4538
1627293600000|2021-07-26 10:00:00|2387.11|2386.61|2385.48|2384.98|2389.23|2388.73|2384.86|2384.36|3415
1627297200000|2021-07-26 11:00:00|2385.61|2385.11|2387.29|2386.79|2389.04|2388.54|2385.61|2385.11|2354
1627300800000|2021-07-26 12:00:00|2387.41|2386.91|2388.04|2387.54|2390.29|2389.79|2385.66|2385.16|3954
1627304400000|2021-07-26 13:00:00|2387.79|2387.29|2393.41|2392.91|2393.54|2393.04|2387.54|2387.04|7439
1627308000000|2021-07-26 14:00:00|2393.29|2392.79|2385.79|2385.29|2393.79|2393.29|2384.66|2384.16|6768
1627311600000|2021-07-26 15:00:00|2385.66|2385.16|2392.02|2390.52|2392.61|2391.21|2383.79|2383.29|5092
1627315200000|2021-07-26 16:00:00|2392.04|2390.54|2389.16|2387.66|2392.55|2391.05|2389.1|2387.6|0
1627318800000|2021-07-26 17:00:00|2389.17|2387.67|2390.67|2389.17|2391.35|2389.85|2388.95|2387.45|0
1627322400000|2021-07-26 18:00:00|2390.65|2389.15|2391.74|2390.24|2392.26|2390.76|2390.16|2388.66|0
1627326000000|2021-07-26 19:00:00|2391.73|2390.23|2392.67|2391.17|2393.29|2391.79|2391.31|2389.81|0
1627329600000|2021-07-26 20:00:00|2392.76|2391.26|2392.82|2391.32|2393.96|2392.46|2392.51|2391.01|0
1627333200000|2021-07-26 21:00:00|2392.77|2391.27|2393.45|2391.95|2393.54|2392.04|2392.76|2391.26|0
1627336800000|2021-07-26 22:00:00|2393.51|2392.01|2392.51|2391.01|2393.57|2392.07|2392.3|2390.8|0
1627340400000|2021-07-26 23:00:00|2392.53|2391.03|2391.65|2390.15|2392.98|2391.48|2391.5|2390|0
1627344000000|2021-07-27 00:00:00|2391.63|2390.13|2390.66|2389.16|2393.17|2391.67|2389.39|2387.89|0
1627347600000|2021-07-27 01:00:00|2390.64|2389.14|2391.09|2389.59|2392.49|2390.99|2389.59|2388.09|0
1627351200000|2021-07-27 02:00:00|2391.1|2389.6|2390.91|2389.41|2392.11|2390.61|2388.31|2386.81|0
1627354800000|2021-07-27 03:00:00|2390.92|2389.42|2390.37|2388.87|2391.17|2389.67|2388.87|2387.37|0
1627358400000|2021-07-27 04:00:00|2390.38|2388.88|2390.8|2389.3|2390.97|2389.47|2389.72|2388.22|0
1627362000000|2021-07-27 05:00:00|2390.66|2389.16|2388.37|2386.87|2390.66|2389.16|2385.75|2384.25|0
1627365600000|2021-07-27 06:00:00|2388.33|2386.83|2388.26|2386.76|2392.64|2391.24|2384.02|2382.62|114
1627369200000|2021-07-27 07:00:00|2388.13|2386.63|2376.09|2375.59|2388.17|2386.67|2367.22|2366.72|19113
1627372800000|2021-07-27 08:00:00|2375.97|2375.47|2376.34|2375.84|2380.22|2379.72|2370.22|2369.72|8544
1627376400000|2021-07-27 09:00:00|2376.47|2375.97|2378.97|2378.47|2380.97|2380.47|2373.47|2372.97|4510
1627380000000|2021-07-27 10:00:00|2379.09|2378.59|2381.59|2381.09|2382.22|2381.72|2376.97|2376.47|3963
1627383600000|2021-07-27 11:00:00|2381.72|2381.22|2381.82|2381.32|2385.09|2384.59|2379.44|2378.94|3099
1627387200000|2021-07-27 12:00:00|2381.94|2381.44|2382.57|2382.07|2383.82|2383.32|2378.57|2378.07|3957
1627390800000|2021-07-27 13:00:00|2382.69|2382.19|2379.57|2379.07|2384.32|2383.82|2377.07|2376.57|7155
1627394400000|2021-07-27 14:00:00|2379.82|2379.32|2378.46|2377.96|2382.07|2381.57|2376.21|2375.71|6103
1627398000000|2021-07-27 15:00:00|2378.21|2377.71|2376.19|2374.69|2378.83|2378.33|2372.16|2370.76|7572
1627401600000|2021-07-27 16:00:00|2376.17|2374.67|2371.27|2369.77|2376.19|2374.69|2369.68|2368.18|0
1627405200000|2021-07-27 17:00:00|2371.28|2369.78|2368.92|2367.42|2373.35|2371.85|2367.24|2365.74|0
1627408800000|2021-07-27 18:00:00|2368.91|2367.41|2379.06|2377.56|2379.08|2377.58|2368.42|2366.92|0
1627412400000|2021-07-27 19:00:00|2379.08|2377.58|2382.52|2381.02|2383.49|2381.99|2377.19|2375.69|0
1627416000000|2021-07-27 20:00:00|2382.39|2380.89|2376.11|2374.61|2382.79|2381.29|2375.84|2374.34|0
1627419600000|2021-07-27 21:00:00|2376.15|2374.65|2375.01|2373.51|2376.28|2374.78|2374.62|2373.12|0
1627423200000|2021-07-27 22:00:00|2374.74|2373.24|2379.21|2377.71|2379.21|2377.71|2374.74|2373.24|0
1627426800000|2021-07-27 23:00:00|2379.22|2377.72|2380.57|2379.07|2380.79|2379.29|2378.5|2377|0
1627430400000|2021-07-28 00:00:00|2380.58|2379.08|2385.4|2383.9|2385.49|2383.99|2380.25|2378.75|0
1627434000000|2021-07-28 01:00:00|2385.41|2383.91|2378.92|2377.42|2387.26|2385.76|2378.68|2377.18|0
1627437600000|2021-07-28 02:00:00|2378.9|2377.4|2381.05|2379.55|2382.63|2381.13|2373.94|2372.44|0
1627441200000|2021-07-28 03:00:00|2381.03|2379.53|2377.35|2375.85|2381.56|2380.06|2377.09|2375.59|0
1627444800000|2021-07-28 04:00:00|2377.34|2375.84|2374.76|2373.26|2377.43|2375.93|2374.05|2372.55|0
1627448400000|2021-07-28 05:00:00|2374.78|2373.28|2380.94|2379.44|2381.89|2380.39|2371.78|2370.28|0
1627452000000|2021-07-28 06:00:00|2380.93|2379.43|2379.83|2378.33|2383.41|2382.01|2377.27|2375.77|49
1627455600000|2021-07-28 07:00:00|2379.72|2378.22|2381.19|2380.69|2382.08|2381.58|2374.08|2373.58|16592
1627459200000|2021-07-28 08:00:00|2381.06|2380.56|2381.44|2380.94|2385.19|2384.69|2379.19|2378.69|6226
1627462800000|2021-07-28 09:00:00|2381.56|2381.06|2382.44|2381.94|2384.06|2383.56|2380.44|2379.94|3712
1627466400000|2021-07-28 10:00:00|2382.56|2382.06|2382.06|2381.56|2383.69|2383.19|2379.69|2379.19|3667
1627470000000|2021-07-28 11:00:00|2382.19|2381.69|2381.51|2381.01|2385.44|2384.94|2380.14|2379.64|4320
1627473600000|2021-07-28 12:00:00|2381.39|2380.89|2378.39|2377.89|2381.64|2381.14|2378.14|2377.64|4524
1627477200000|2021-07-28 13:00:00|2378.26|2377.76|2381.14|2380.64|2382.64|2382.14|2377.14|2376.64|6716
1627480800000|2021-07-28 14:00:00|2381.26|2380.76|2384.04|2383.54|2384.67|2384.17|2378.42|2377.92|10643
1627484400000|2021-07-28 15:00:00|2383.92|2383.42|2382.29|2380.79|2385.49|2384.17|2381.42|2380.55|4477
1627488000000|2021-07-28 16:00:00|2382.3|2380.8|2381.36|2379.86|2382.63|2381.13|2380.79|2379.29|0
1627491600000|2021-07-28 17:00:00|2381.37|2379.87|2378.15|2376.65|2381.89|2380.39|2377.98|2376.48|0
1627495200000|2021-07-28 18:00:00|2378.12|2376.62|2383.47|2381.97|2385.34|2383.84|2376.52|2375.02|0
1627498800000|2021-07-28 19:00:00|2383.48|2381.98|2379.8|2378.3|2383.89|2382.39|2378.4|2376.9|0
1627502400000|2021-07-28 20:00:00|2379.76|2378.26|2379.26|2377.76|2379.99|2378.49|2378.26|2376.76|0
1627506000000|2021-07-28 21:00:00|2379.22|2377.72|2379.4|2377.9|2379.4|2377.9|2379.08|2377.58|0
1627509600000|2021-07-28 22:00:00|2379.54|2378.04|2379.94|2378.44|2380.39|2378.89|2379.05|2377.55|0
1627513200000|2021-07-28 23:00:00|2379.95|2378.45|2380.29|2378.79|2380.29|2378.79|2378.58|2377.08|0
1627516800000|2021-07-29 00:00:00|2380.27|2378.77|2380.08|2378.58|2380.4|2378.9|2377.66|2376.16|0
1627520400000|2021-07-29 01:00:00|2380.12|2378.62|2374.48|2372.98|2380.23|2378.73|2374.45|2372.95|0
1627524000000|2021-07-29 02:00:00|2374.5|2373|2378.58|2377.08|2379.07|2377.57|2374.42|2372.92|0
1627527600000|2021-07-29 03:00:00|2378.6|2377.1|2377.32|2375.82|2379.39|2377.89|2376.82|2375.32|0
1627531200000|2021-07-29 04:00:00|2377.33|2375.83|2378.17|2376.67|2379.22|2377.72|2377.3|2375.8|0
1627534800000|2021-07-29 05:00:00|2378.19|2376.69|2380.57|2379.07|2381.07|2379.57|2377.76|2376.26|0
1627538400000|2021-07-29 06:00:00|2380.64|2379.14|2388.94|2387.44|2389.91|2388.41|2380.37|2378.87|96
1627542000000|2021-07-29 07:00:00|2388.86|2387.36|2384.63|2384.13|2391.42|2390.92|2380.38|2379.88|15556
1627545600000|2021-07-29 08:00:00|2384.75|2384.25|2384.88|2384.38|2387.38|2386.88|2381.88|2381.38|5739
1627549200000|2021-07-29 09:00:00|2385|2384.5|2385.38|2384.88|2387|2386.5|2383.25|2382.75|4260
1627552800000|2021-07-29 10:00:00|2385.25|2384.75|2387.38|2386.88|2387.63|2387.13|2383.88|2383.38|4200
1627556400000|2021-07-29 11:00:00|2387.5|2387|2385.73|2385.23|2388|2387.5|2383.38|2382.88|4219
1627560000000|2021-07-29 12:00:00|2385.6|2385.1|2384.23|2383.73|2387.48|2386.98|2383.23|2382.73|3667
1627563600000|2021-07-29 13:00:00|2384.1|2383.6|2385.23|2384.73|2386.23|2385.73|2382.23|2381.73|5414
1627567200000|2021-07-29 14:00:00|2385.48|2384.98|2383.36|2382.86|2385.73|2385.23|2381.98|2381.48|6583
1627570800000|2021-07-29 15:00:00|2383.48|2382.98|2384.36|2382.86|2386.43|2385.03|2381.36|2380.86|6433
1627574400000|2021-07-29 16:00:00|2384.43|2382.93|2385.67|2384.17|2387.19|2385.69|2384.34|2382.84|0
1627578000000|2021-07-29 17:00:00|2385.6|2384.1|2385.78|2384.28|2386.4|2384.9|2385.26|2383.76|0
1627581600000|2021-07-29 18:00:00|2385.8|2384.3|2384.32|2382.82|2386.29|2384.79|2384.21|2382.71|0
1627585200000|2021-07-29 19:00:00|2384.31|2382.81|2382.54|2381.04|2384.51|2383.01|2382.47|2380.97|0
1627588800000|2021-07-29 20:00:00|2382.48|2380.98|2375.92|2374.42|2382.66|2381.16|2374.95|2373.45|0
1627592400000|2021-07-29 21:00:00|2375.88|2374.38|2374.68|2373.18|2376.56|2375.06|2374.68|2373.18|0
1627596000000|2021-07-29 22:00:00|2374.47|2372.97|2375.96|2374.46|2377.2|2375.7|2374.47|2372.97|0
1627599600000|2021-07-29 23:00:00|2375.97|2374.47|2371.95|2370.45|2376.22|2374.72|2371.72|2370.22|0
1627603200000|2021-07-30 00:00:00|2371.93|2370.43|2372|2370.5|2377.52|2376.02|2369.54|2368.04|0
1627606800000|2021-07-30 01:00:00|2371.99|2370.49|2370.25|2368.75|2373.53|2372.03|2368.59|2367.09|0
1627610400000|2021-07-30 02:00:00|2370.24|2368.74|2373.37|2371.87|2374.71|2373.21|2369.77|2368.27|0
1627614000000|2021-07-30 03:00:00|2373.38|2371.88|2370.64|2369.14|2374.87|2373.37|2370.35|2368.85|0
1627617600000|2021-07-30 04:00:00|2370.65|2369.15|2370.68|2369.18|2371.22|2369.72|2368.7|2367.2|0
1627621200000|2021-07-30 05:00:00|2370.61|2369.11|2369|2367.5|2372.41|2370.91|2366.7|2365.2|0
1627624800000|2021-07-30 06:00:00|2369.01|2367.51|2374.85|2373.35|2375.52|2374.02|2368.76|2367.26|266
1627628400000|2021-07-30 07:00:00|2374.63|2373.13|2360.19|2359.69|2374.7|2373.61|2352.94|2352.44|20415
1627632000000|2021-07-30 08:00:00|2360.06|2359.56|2366.56|2366.06|2371.19|2370.69|2357.69|2357.19|8165
1627635600000|2021-07-30 09:00:00|2366.44|2365.94|2362.94|2362.44|2368.19|2367.69|2362.44|2361.94|7109
1627639200000|2021-07-30 10:00:00|2362.81|2362.31|2371.31|2370.81|2371.44|2370.94|2362.44|2361.94|4138
1627642800000|2021-07-30 11:00:00|2371.19|2370.69|2368.14|2367.64|2371.31|2370.81|2367.19|2366.69|3540
1627646400000|2021-07-30 12:00:00|2368.26|2367.76|2372.76|2372.26|2373.39|2372.89|2365.76|2365.26|5428
1627650000000|2021-07-30 13:00:00|2372.64|2372.14|2371.26|2370.76|2374.14|2373.64|2370.14|2369.64|7257
1627653600000|2021-07-30 14:00:00|2371.14|2370.64|2372.39|2371.89|2375.14|2374.64|2370.39|2369.89|10239
1627657200000|2021-07-30 15:00:00|2372.26|2371.76|2370.76|2369.26|2374.45|2373.89|2369.84|2368.44|8011
1627660800000|2021-07-30 16:00:00|2370.8|2369.3|2372.34|2370.84|2373.24|2371.74|2370.27|2368.77|0
1627664400000|2021-07-30 17:00:00|2372.41|2370.91|2372.31|2370.81|2373.66|2372.16|2370.75|2369.25|0
1627668000000|2021-07-30 18:00:00|2372.33|2370.83|2370.95|2369.45|2372.58|2371.08|2368.4|2366.9|0
1627671600000|2021-07-30 19:00:00|2370.94|2369.44|2371.38|2369.88|2372.46|2370.96|2369.05|2367.55|0
1627675200000|2021-07-30 20:00:00|2371.43|2369.93|2373.46|2371.96|2373.68|2372.18|2370.94|2369.44|0
1627855200000|2021-08-01 22:00:00|2374.7|2373.2|2378.53|2377.03|2379.54|2378.04|2374.7|2373.2|0
1627858800000|2021-08-01 23:00:00|2378.55|2377.05|2378.61|2377.11|2379.3|2377.8|2377.26|2375.76|0
1627862400000|2021-08-02 00:00:00|2378.6|2377.1|2381.32|2379.82|2382.47|2380.97|2377.36|2375.86|0
1627866000000|2021-08-02 01:00:00|2381.39|2379.89|2380.29|2378.79|2382.81|2381.31|2379.59|2378.09|0
1627869600000|2021-08-02 02:00:00|2380.33|2378.83|2383.15|2381.65|2383.89|2382.39|2377.7|2376.2|0
1627873200000|2021-08-02 03:00:00|2383.19|2381.69|2382.86|2381.36|2383.65|2382.15|2381.93|2380.43|0
1627876800000|2021-08-02 04:00:00|2382.91|2381.41|2383.73|2382.23|2384.47|2382.97|2382.41|2380.91|0
1627880400000|2021-08-02 05:00:00|2383.71|2382.21|2382.35|2380.85|2384.27|2382.77|2382.12|2380.62|0
1627884000000|2021-08-02 06:00:00|2382.28|2380.78|2380.07|2378.57|2384.86|2383.36|2379.46|2378.06|59
1627887600000|2021-08-02 07:00:00|2380.15|2378.65|2389.39|2388.89|2393.51|2393.01|2378.26|2377.76|16315
1627891200000|2021-08-02 08:00:00|2389.26|2388.76|2387.39|2386.89|2391.64|2391.14|2386.01|2385.51|6773
1627894800000|2021-08-02 09:00:00|2387.51|2387.01|2387.39|2386.89|2389.89|2389.39|2385.26|2384.76|3919
1627898400000|2021-08-02 10:00:00|2387.26|2386.76|2378.53|2378.03|2387.39|2386.89|2378.28|2377.78|5533
1627902000000|2021-08-02 11:00:00|2378.28|2377.78|2380.06|2379.56|2380.81|2380.31|2376.03|2375.53|5378
1627905600000|2021-08-02 12:00:00|2379.93|2379.43|2379.31|2378.81|2381.31|2380.81|2375.06|2374.56|4472
1627909200000|2021-08-02 13:00:00|2379.06|2378.56|2380.06|2379.56|2384.06|2383.56|2379.06|2378.56|5760
1627912800000|2021-08-02 14:00:00|2378.68|2378.18|2382.76|2382.26|2385.51|2385.01|2378.56|2378.06|7551
1627916400000|2021-08-02 15:00:00|2382.63|2382.13|2378.52|2377.02|2385.02|2384.26|2378.08|2376.68|6260
1627920000000|2021-08-02 16:00:00|2378.53|2377.03|2378.14|2376.64|2380.46|2378.96|2375.81|2374.31|0
1627923600000|2021-08-02 17:00:00|2378.16|2376.66|2379.52|2378.02|2381.2|2379.7|2377.89|2376.39|0
1627927200000|2021-08-02 18:00:00|2379.5|2378|2379.27|2377.77|2381.38|2379.88|2378.3|2376.8|0
1627930800000|2021-08-02 19:00:00|2379.26|2377.76|2375.31|2373.81|2379.81|2378.31|2373.28|2371.78|0
1627934400000|2021-08-02 20:00:00|2375.33|2373.83|2376.59|2375.09|2376.75|2375.25|2374.9|2373.4|0
1627938000000|2021-08-02 21:00:00|2376.55|2375.05|2376.48|2374.98|2376.67|2375.17|2376.3|2374.8|0
1627941600000|2021-08-02 22:00:00|2376.52|2375.02|2377.9|2376.4|2378.48|2376.98|2376.14|2374.64|0
1627945200000|2021-08-02 23:00:00|2377.92|2376.42|2377.75|2376.25|2378.12|2376.62|2376.48|2374.98|0
1627948800000|2021-08-03 00:00:00|2377.8|2376.3|2382.45|2380.95|2384.28|2382.78|2377.69|2376.19|0
1627952400000|2021-08-03 01:00:00|2382.49|2380.99|2378.36|2376.86|2382.87|2381.37|2376.49|2374.99|0
1627956000000|2021-08-03 02:00:00|2378.4|2376.9|2376.79|2375.29|2378.5|2377|2375.71|2374.21|0
1627959600000|2021-08-03 03:00:00|2376.78|2375.28|2377.7|2376.2|2379.63|2378.13|2376.29|2374.79|0
1627963200000|2021-08-03 04:00:00|2377.6|2376.1|2378.46|2376.96|2378.85|2377.35|2376.25|2374.75|0
1627966800000|2021-08-03 05:00:00|2378.43|2376.93|2379.92|2378.42|2381.36|2379.86|2378.36|2376.86|0
1627970400000|2021-08-03 06:00:00|2379.95|2378.45|2380.9|2379.4|2383.74|2382.24|2376.96|2375.56|49
1627974000000|2021-08-03 07:00:00|2380.83|2379.33|2380.21|2379.71|2384.88|2384.38|2373.13|2372.63|15996
1627977600000|2021-08-03 08:00:00|2380.08|2379.58|2378.08|2377.58|2381.96|2381.46|2376.71|2376.21|4752
1627981200000|2021-08-03 09:00:00|2377.96|2377.46|2381.08|2380.58|2381.46|2380.96|2376.46|2375.96|4659
1627984800000|2021-08-03 10:00:00|2380.96|2380.46|2377.46|2376.96|2381.71|2381.21|2374.21|2373.71|4855
1627988400000|2021-08-03 11:00:00|2377.58|2377.08|2380.54|2380.04|2380.66|2380.16|2376.21|2375.71|2526
1627992000000|2021-08-03 12:00:00|2380.29|2379.79|2376.41|2375.91|2382.04|2381.54|2374.04|2373.54|6101
1627995600000|2021-08-03 13:00:00|2376.54|2376.04|2372.41|2371.91|2378.54|2378.04|2371.54|2371.04|8270
1627999200000|2021-08-03 14:00:00|2372.29|2371.79|2380.8|2380.3|2384.05|2383.55|2370.16|2369.66|9585
1628002800000|2021-08-03 15:00:00|2380.67|2380.17|2385.9|2384.4|2386.87|2385.47|2379.17|2378.29|5485
1628006400000|2021-08-03 16:00:00|2385.92|2384.42|2384.56|2383.06|2386.2|2384.7|2382.56|2381.06|0
1628010000000|2021-08-03 17:00:00|2384.57|2383.07|2385.35|2383.85|2386.19|2384.69|2384.37|2382.87|0
1628013600000|2021-08-03 18:00:00|2385.37|2383.87|2385.09|2383.59|2386.77|2385.27|2384.45|2382.95|0
1628017200000|2021-08-03 19:00:00|2385.11|2383.61|2386.09|2384.59|2387.06|2385.56|2384.65|2383.15|0
1628020800000|2021-08-03 20:00:00|2386.05|2384.55|2382.67|2381.17|2386.09|2384.59|2382.57|2381.07|0
1628024400000|2021-08-03 21:00:00|2382.8|2381.3|2382.79|2381.29|2382.83|2381.33|2382.49|2380.99|0
1628028000000|2021-08-03 22:00:00|2382.87|2381.37|2382.89|2381.39|2383.71|2382.21|2382.46|2380.96|0
1628031600000|2021-08-03 23:00:00|2382.9|2381.4|2382.06|2380.56|2382.99|2381.49|2381.73|2380.23|0
1628035200000|2021-08-04 00:00:00|2382.04|2380.54|2382.51|2381.01|2382.99|2381.49|2380.78|2379.28|0
1628038800000|2021-08-04 01:00:00|2382.54|2381.04|2384.57|2383.07|2384.84|2383.34|2381.04|2379.54|0
1628042400000|2021-08-04 02:00:00|2384.58|2383.08|2384.38|2382.88|2385.76|2384.26|2384.06|2382.56|0
1628046000000|2021-08-04 03:00:00|2384.42|2382.92|2384.43|2382.93|2386.17|2384.67|2384.04|2382.54|0
1628049600000|2021-08-04 04:00:00|2384.44|2382.94|2385.97|2384.47|2386.22|2384.72|2384.14|2382.64|0
1628053200000|2021-08-04 05:00:00|2385.95|2384.45|2387.23|2385.73|2387.51|2386.01|2384.94|2383.44|0
1628056800000|2021-08-04 06:00:00|2387.25|2385.75|2390.75|2389.25|2392.56|2391.1|2386.22|2384.72|133
1628060400000|2021-08-04 07:00:00|2390.83|2389.33|2384.99|2384.49|2395.55|2395.05|2384.61|2384.11|12902
1628064000000|2021-08-04 08:00:00|2384.86|2384.36|2389.74|2389.24|2391.49|2390.99|2382.24|2381.74|7808
1628067600000|2021-08-04 09:00:00|2389.86|2389.36|2392.49|2391.99|2392.74|2392.24|2389.49|2388.99|5243
1628071200000|2021-08-04 10:00:00|2392.61|2392.11|2392.24|2391.74|2394.24|2393.74|2390.74|2390.24|4966
1628074800000|2021-08-04 11:00:00|2392.11|2391.61|2392.36|2391.86|2394.49|2393.99|2391.24|2390.74|2945
1628078400000|2021-08-04 12:00:00|2392.49|2391.99|2389.75|2389.25|2394|2393.5|2389|2388.5|4063
1628082000000|2021-08-04 13:00:00|2389.62|2389.12|2393.37|2392.87|2394.25|2393.75|2388.12|2387.62|6833
1628085600000|2021-08-04 14:00:00|2393.5|2393|2393.5|2393|2398.25|2397.75|2392.5|2392|9707
1628089200000|2021-08-04 15:00:00|2393.62|2393.12|2394.49|2392.99|2396.75|2396.25|2392.7|2391.3|6396
1628092800000|2021-08-04 16:00:00|2394.48|2392.98|2394.08|2392.58|2395.11|2393.61|2392.69|2391.19|0
1628096400000|2021-08-04 17:00:00|2394.07|2392.57|2394.8|2393.3|2395.94|2394.44|2393.85|2392.35|0
1628100000000|2021-08-04 18:00:00|2394.81|2393.31|2394.18|2392.68|2396.66|2395.16|2394.13|2392.63|0
1628103600000|2021-08-04 19:00:00|2394.2|2392.7|2392.23|2390.73|2394.55|2393.05|2392.1|2390.6|0
1628107200000|2021-08-04 20:00:00|2392.22|2390.72|2393.38|2391.88|2393.59|2392.09|2392.1|2390.6|0
1628110800000|2021-08-04 21:00:00|2393.34|2391.84|2393.42|2391.92|2393.55|2392.05|2393.07|2391.57|0
1628114400000|2021-08-04 22:00:00|2393.4|2391.9|2394.47|2392.97|2394.83|2393.33|2393.05|2391.55|0
1628118000000|2021-08-04 23:00:00|2394.45|2392.95|2394.13|2392.63|2394.45|2392.95|2393.56|2392.06|0
1628121600000|2021-08-05 00:00:00|2394.11|2392.61|2396.94|2395.44|2398.62|2397.12|2393.92|2392.42|0
1628125200000|2021-08-05 01:00:00|2396.92|2395.42|2396.19|2394.69|2397.23|2395.73|2395.38|2393.88|0
1628128800000|2021-08-05 02:00:00|2396.2|2394.7|2396.12|2394.62|2397.92|2396.42|2395.58|2394.08|0
1628132400000|2021-08-05 03:00:00|2396.13|2394.63|2395.89|2394.39|2396.9|2395.4|2395.62|2394.12|0
1628136000000|2021-08-05 04:00:00|2395.96|2394.46|2395.39|2393.89|2396.14|2394.64|2395.36|2393.86|0
1628139600000|2021-08-05 05:00:00|2395.4|2393.9|2394.62|2393.12|2396.28|2394.78|2394.11|2392.61|0
1628143200000|2021-08-05 06:00:00|2394.61|2393.11|2392.65|2391.15|2394.61|2393.11|2389.32|2387.92|47
1628146800000|2021-08-05 07:00:00|2392.72|2391.22|2399|2398.5|2401.5|2401|2391.37|2390.87|12637
1628150400000|2021-08-05 08:00:00|2398.87|2398.37|2402.25|2401.75|2404.75|2404.25|2396.5|2396|4908
1628154000000|2021-08-05 09:00:00|2402.12|2401.62|2399|2398.5|2402.5|2402|2395.5|2395|5312
1628157600000|2021-08-05 10:00:00|2398.87|2398.37|2396.5|2396|2399.62|2399.12|2394|2393.5|3333
1628161200000|2021-08-05 11:00:00|2396.75|2396.25|2396.94|2396.44|2397.62|2397.12|2394.75|2394.25|2957
1628164800000|2021-08-05 12:00:00|2396.81|2396.31|2394.94|2394.44|2397.19|2396.69|2393.94|2393.44|3322
1628168400000|2021-08-05 13:00:00|2394.81|2394.31|2395.44|2394.94|2397.44|2396.94|2393.69|2393.19|5274
1628172000000|2021-08-05 14:00:00|2395.31|2394.81|2395.33|2394.83|2397.06|2396.56|2391.83|2391.33|4169
1628175600000|2021-08-05 15:00:00|2395.58|2395.08|2395.45|2393.95|2397.15|2396.08|2394.58|2393.38|3739
1628179200000|2021-08-05 16:00:00|2395.46|2393.96|2392.89|2391.39|2395.48|2393.98|2392.89|2391.39|0
1628182800000|2021-08-05 17:00:00|2392.87|2391.37|2395.29|2393.79|2395.29|2393.79|2392.87|2391.37|0
1628186400000|2021-08-05 18:00:00|2395.28|2393.78|2393.51|2392.01|2396.07|2394.57|2393.35|2391.85|0
1628190000000|2021-08-05 19:00:00|2393.48|2391.98|2395.84|2394.34|2395.84|2394.34|2392.98|2391.48|0
1628193600000|2021-08-05 20:00:00|2395.86|2394.36|2395.49|2393.99|2395.86|2394.36|2394.46|2392.96|0
1628197200000|2021-08-05 21:00:00|2395.47|2393.97|2395.36|2393.86|2395.69|2394.19|2395.27|2393.77|0
1628200800000|2021-08-05 22:00:00|2395.4|2393.9|2394.33|2392.83|2395.4|2393.9|2394.12|2392.62|0
1628204400000|2021-08-05 23:00:00|2394.32|2392.82|2393.66|2392.16|2394.55|2393.05|2393.55|2392.05|0
1628208000000|2021-08-06 00:00:00|2393.64|2392.14|2393.03|2391.53|2394.67|2393.17|2392.92|2391.42|0
1628211600000|2021-08-06 01:00:00|2393.06|2391.56|2393.39|2391.89|2393.65|2392.15|2391.18|2389.68|0
1628215200000|2021-08-06 02:00:00|2393.38|2391.88|2393.38|2391.88|2393.38|2391.88|2391.95|2390.45|0
1628218800000|2021-08-06 03:00:00|2393.45|2391.95|2393.98|2392.48|2395.12|2393.62|2393.21|2391.71|0
1628222400000|2021-08-06 04:00:00|2393.73|2392.23|2393.22|2391.72|2393.96|2392.46|2392.72|2391.22|0
1628226000000|2021-08-06 05:00:00|2393.23|2391.73|2395.17|2393.67|2395.49|2393.99|2393.2|2391.7|0
1628229600000|2021-08-06 06:00:00|2395.13|2393.63|2396.9|2395.4|2398.53|2397.13|2394.01|2392.51|20
1628233200000|2021-08-06 07:00:00|2396.97|2395.47|2386.57|2386.07|2397.45|2396.58|2383.07|2382.57|14296
1628236800000|2021-08-06 08:00:00|2386.69|2386.19|2386.82|2386.32|2387.19|2386.69|2382.82|2382.32|5472
1628240400000|2021-08-06 09:00:00|2387.07|2386.57|2382.94|2382.44|2387.57|2387.07|2381.69|2381.19|4748
1628244000000|2021-08-06 10:00:00|2382.82|2382.32|2382.57|2382.07|2384.32|2383.82|2381.82|2381.32|2560
1628247600000|2021-08-06 11:00:00|2382.44|2381.94|2384.2|2383.7|2385.2|2384.7|2382.07|2381.57|2323
1628251200000|2021-08-06 12:00:00|2384.45|2383.95|2383.95|2383.45|2388.7|2388.2|2381.7|2381.2|6539
1628254800000|2021-08-06 13:00:00|2384.07|2383.57|2382.95|2382.45|2388.7|2388.2|2382.7|2382.2|7026
1628258400000|2021-08-06 14:00:00|2382.82|2382.32|2382.7|2382.2|2384.7|2384.2|2380.7|2380.2|7530
1628262000000|2021-08-06 15:00:00|2382.82|2382.32|2381.83|2380.33|2384.45|2383.95|2379.9|2378.5|6117
1628265600000|2021-08-06 16:00:00|2381.85|2380.35|2382.47|2380.97|2382.49|2380.99|2381.01|2379.51|0
1628269200000|2021-08-06 17:00:00|2382.48|2380.98|2381.77|2380.27|2382.53|2381.03|2381.21|2379.71|0
1628272800000|2021-08-06 18:00:00|2381.78|2380.28|2380.06|2378.56|2382.28|2380.78|2379.83|2378.33|0
1628276400000|2021-08-06 19:00:00|2380.07|2378.57|2381.96|2380.46|2382.32|2380.82|2379.56|2378.06|0
1628280000000|2021-08-06 20:00:00|2381.94|2380.44|2382.18|2380.68|2382.38|2380.88|2381.34|2379.84|0
1628283600000|2021-08-06 21:00:00|2382.17|2380.67|2382.17|2380.67|2382.17|2380.67|2382.17|2380.67|0
1628460000000|2021-08-08 22:00:00|2381.31|2379.81|2379.03|2377.53|2381.31|2379.81|2378.62|2377.12|0
1628463600000|2021-08-08 23:00:00|2379.05|2377.55|2375.58|2374.08|2379.16|2377.66|2374.16|2372.66|0
1628467200000|2021-08-09 00:00:00|2375.57|2374.07|2374.94|2373.44|2375.81|2374.31|2372.89|2371.39|0
1628470800000|2021-08-09 01:00:00|2374.98|2373.48|2375.12|2373.62|2376.26|2374.76|2374.17|2372.67|0
1628474400000|2021-08-09 02:00:00|2375.16|2373.66|2377.41|2375.91|2377.53|2376.03|2374.89|2373.39|0
1628478000000|2021-08-09 03:00:00|2377.37|2375.87|2377.27|2375.77|2378.1|2376.6|2376.54|2375.04|0
1628481600000|2021-08-09 04:00:00|2377.28|2375.78|2377.95|2376.45|2378.22|2376.72|2376.97|2375.47|0
1628485200000|2021-08-09 05:00:00|2377.94|2376.44|2376.33|2374.83|2377.97|2376.47|2376.33|2374.83|0
1628488800000|2021-08-09 06:00:00|2376.32|2374.82|2376.43|2374.93|2377.19|2375.69|2371.9|2370.5|22
1628492400000|2021-08-09 07:00:00|2376.64|2375.14|2371.45|2370.95|2380.57|2380.07|2368.2|2367.7|15775
1628496000000|2021-08-09 08:00:00|2371.32|2370.82|2371.45|2370.95|2373.7|2373.2|2369.45|2368.95|4941
1628499600000|2021-08-09 09:00:00|2371.57|2371.07|2371.95|2371.45|2373.7|2373.2|2369.45|2368.95|3775
1628503200000|2021-08-09 10:00:00|2372.07|2371.57|2374.2|2373.7|2375.7|2375.2|2372.07|2371.57|2359
1628506800000|2021-08-09 11:00:00|2374.07|2373.57|2376.39|2375.89|2376.64|2376.14|2372.95|2372.45|2101
1628510400000|2021-08-09 12:00:00|2376.51|2376.01|2379.64|2379.14|2379.64|2379.14|2374.26|2373.76|4300
1628514000000|2021-08-09 13:00:00|2379.51|2379.01|2381.14|2380.64|2382.64|2382.14|2376.89|2376.39|6108
1628517600000|2021-08-09 14:00:00|2381.39|2380.89|2385.05|2384.55|2386.3|2385.8|2379.64|2379.14|6537
1628521200000|2021-08-09 15:00:00|2384.8|2384.3|2385.8|2384.3|2387.08|2385.8|2384.3|2383.8|3954
1628524800000|2021-08-09 16:00:00|2385.78|2384.28|2386.31|2384.81|2386.31|2384.81|2384.98|2383.48|0
1628528400000|2021-08-09 17:00:00|2386.3|2384.8|2387.05|2385.55|2387.32|2385.82|2385.99|2384.49|0
1628532000000|2021-08-09 18:00:00|2386.98|2385.48|2387.39|2385.89|2388.48|2386.98|2386.82|2385.32|0
1628535600000|2021-08-09 19:00:00|2387.32|2385.82|2387.31|2385.81|2387.64|2386.14|2385.34|2383.84|0
1628539200000|2021-08-09 20:00:00|2387.33|2385.83|2387.91|2386.41|2388.56|2387.06|2386.89|2385.39|0
1628542800000|2021-08-09 21:00:00|2387.82|2386.32|2387.97|2386.47|2388.33|2386.83|2387.77|2386.27|0
1628546400000|2021-08-09 22:00:00|2387.95|2386.45|2386.95|2385.45|2388.3|2386.8|2386.63|2385.13|0
1628550000000|2021-08-09 23:00:00|2386.96|2385.46|2386.84|2385.34|2387.05|2385.55|2385.86|2384.36|0
1628553600000|2021-08-10 00:00:00|2386.85|2385.35|2389.67|2388.17|2389.9|2388.4|2386.62|2385.12|0
1628557200000|2021-08-10 01:00:00|2389.66|2388.16|2383.31|2381.81|2389.74|2388.24|2382.81|2381.31|0
1628560800000|2021-08-10 02:00:00|2383.29|2381.79|2384.82|2383.32|2385.16|2383.66|2382.54|2381.04|0
1628564400000|2021-08-10 03:00:00|2384.85|2383.35|2383.7|2382.2|2385.06|2383.56|2383.31|2381.81|0
1628568000000|2021-08-10 04:00:00|2383.74|2382.24|2385.11|2383.61|2385.25|2383.75|2383.47|2381.97|0
1628571600000|2021-08-10 05:00:00|2385.07|2383.57|2385.57|2384.07|2386.59|2385.09|2384.56|2383.06|0
1628575200000|2021-08-10 06:00:00|2385.5|2384|2385.55|2384.05|2386.06|2384.56|2383.98|2382.48|9
1628578800000|2021-08-10 07:00:00|2385.26|2383.76|2393.64|2393.14|2394.39|2393.89|2384.35|2382.85|9616
1628582400000|2021-08-10 08:00:00|2393.76|2393.26|2390.39|2389.89|2395.14|2394.64|2389.39|2388.89|4934
1628586000000|2021-08-10 09:00:00|2390.51|2390.01|2390.01|2389.51|2390.89|2390.39|2386.39|2385.89|5479
1628589600000|2021-08-10 10:00:00|2390.14|2389.64|2392.14|2391.64|2392.89|2392.39|2389.14|2388.64|1961
1628593200000|2021-08-10 11:00:00|2392.26|2391.76|2390|2389.5|2392.64|2392.14|2389.64|2389.14|1881
1628596800000|2021-08-10 12:00:00|2389.87|2389.37|2392.5|2392|2392.87|2392.37|2389.25|2388.75|2608
1628600400000|2021-08-10 13:00:00|2392.37|2391.87|2392.25|2391.75|2395.5|2395|2392|2391.5|7629
1628604000000|2021-08-10 14:00:00|2392|2391.5|2391.41|2390.91|2393.91|2393.41|2390.66|2390.16|8845
1628607600000|2021-08-10 15:00:00|2391.28|2390.78|2393.78|2392.28|2394.73|2393.33|2390.66|2390.16|5123
1628611200000|2021-08-10 16:00:00|2393.79|2392.29|2394.5|2393|2395.9|2394.4|2393.03|2391.53|0
1628614800000|2021-08-10 17:00:00|2394.49|2392.99|2394.19|2392.69|2394.78|2393.28|2392.77|2391.27|0
1628618400000|2021-08-10 18:00:00|2394.17|2392.67|2394.58|2393.08|2394.83|2393.33|2392.71|2391.21|0
1628622000000|2021-08-10 19:00:00|2394.57|2393.07|2395.78|2394.28|2396|2394.5|2393.73|2392.23|0
1628625600000|2021-08-10 20:00:00|2395.8|2394.3|2395.5|2394|2395.8|2394.3|2394.19|2392.69|0
1628629200000|2021-08-10 21:00:00|2395.46|2393.96|2395.38|2393.88|2395.55|2394.05|2395.21|2393.71|0
1628632800000|2021-08-10 22:00:00|2395.36|2393.86|2394.63|2393.13|2395.72|2394.22|2394.63|2393.13|0
1628636400000|2021-08-10 23:00:00|2394.65|2393.15|2394.62|2393.12|2394.97|2393.47|2394.2|2392.7|0
1628640000000|2021-08-11 00:00:00|2394.64|2393.14|2394.77|2393.27|2396.61|2395.11|2394.62|2393.12|0
1628643600000|2021-08-11 01:00:00|2394.76|2393.26|2396.07|2394.57|2396.16|2394.66|2393.54|2392.04|0
1628647200000|2021-08-11 02:00:00|2396.1|2394.6|2395.68|2394.18|2396.89|2395.39|2395.19|2393.69|0
1628650800000|2021-08-11 03:00:00|2395.69|2394.19|2394.67|2393.17|2395.79|2394.29|2394.41|2392.91|0
1628654400000|2021-08-11 04:00:00|2394.66|2393.16|2393.94|2392.44|2394.68|2393.18|2393.58|2392.08|0
1628658000000|2021-08-11 05:00:00|2393.92|2392.42|2393.98|2392.48|2394.53|2393.03|2393.69|2392.19|0
1628661600000|2021-08-11 06:00:00|2393.97|2392.47|2394.96|2393.46|2395.53|2394.03|2392.98|2391.58|65
1628665200000|2021-08-11 07:00:00|2395|2393.5|2396.38|2395.88|2402.53|2402.03|2393.88|2393.38|15441
1628668800000|2021-08-11 08:00:00|2396.5|2396|2390.88|2390.38|2398.75|2398.25|2389.88|2389.38|6103
1628672400000|2021-08-11 09:00:00|2390.63|2390.13|2394.38|2393.88|2394.63|2394.13|2388.38|2387.88|7057
1628676000000|2021-08-11 10:00:00|2394.5|2394|2397.88|2397.38|2398.38|2397.88|2394.13|2393.63|4634
1628679600000|2021-08-11 11:00:00|2397.63|2397.13|2396.56|2396.06|2398.63|2398.13|2395.81|2395.31|2476
1628683200000|2021-08-11 12:00:00|2396.31|2395.81|2399.56|2399.06|2402.18|2401.68|2396.31|2395.81|4163
1628686800000|2021-08-11 13:00:00|2399.81|2399.31|2403.31|2402.81|2404.43|2403.93|2399.31|2398.81|7389
1628690400000|2021-08-11 14:00:00|2403.56|2403.06|2402.49|2401.99|2404.61|2404.11|2400.74|2400.24|5312
1628694000000|2021-08-11 15:00:00|2402.61|2402.11|2403.06|2401.56|2404.27|2403.49|2400.24|2399.01|5409
1628697600000|2021-08-11 16:00:00|2402.96|2401.46|2405.92|2404.42|2406.17|2404.67|2402.83|2401.33|0
1628701200000|2021-08-11 17:00:00|2405.88|2404.38|2405.58|2404.08|2406.93|2405.43|2404.96|2403.46|0
1628704800000|2021-08-11 18:00:00|2405.54|2404.04|2406.82|2405.32|2407.03|2405.53|2405|2403.5|0
1628708400000|2021-08-11 19:00:00|2406.63|2405.13|2408.46|2406.96|2408.51|2407.01|2406.4|2404.9|0
1628712000000|2021-08-11 20:00:00|2408.44|2406.94|2408.43|2406.93|2408.6|2407.1|2407.98|2406.48|0
1628715600000|2021-08-11 21:00:00|2408.39|2406.89|2407.98|2406.48|2408.48|2406.98|2407.95|2406.45|0
1628719200000|2021-08-11 22:00:00|2407.87|2406.37|2407.48|2405.98|2408.33|2406.83|2407.33|2405.83|0
1628722800000|2021-08-11 23:00:00|2407.47|2405.97|2407.33|2405.83|2407.9|2406.4|2407.23|2405.73|0
1628726400000|2021-08-12 00:00:00|2407.35|2405.85|2405.82|2404.32|2408.21|2406.71|2405.57|2404.07|0
1628730000000|2021-08-12 01:00:00|2405.78|2404.28|2405.38|2403.88|2406.7|2405.2|2405.14|2403.64|0
1628733600000|2021-08-12 02:00:00|2405.37|2403.87|2405.89|2404.39|2406.37|2404.87|2405.37|2403.87|0
1628737200000|2021-08-12 03:00:00|2405.86|2404.36|2406.21|2404.71|2407.37|2405.87|2405.76|2404.26|0
1628740800000|2021-08-12 04:00:00|2406.22|2404.72|2405.15|2403.65|2406.44|2404.94|2404.55|2403.05|0
1628744400000|2021-08-12 05:00:00|2405.14|2403.64|2403.37|2401.87|2405.28|2403.78|2402.49|2400.99|0
1628748000000|2021-08-12 06:00:00|2403.4|2401.9|2401.17|2399.67|2405.28|2403.78|2399.7|2398.2|54
1628751600000|2021-08-12 07:00:00|2401.24|2399.74|2398.44|2397.94|2404.83|2404.33|2395.46|2394.96|13410
1628755200000|2021-08-12 08:00:00|2398.31|2397.81|2399.44|2398.94|2400.06|2399.56|2396.69|2396.19|3871
1628758800000|2021-08-12 09:00:00|2399.56|2399.06|2399.69|2399.19|2401.44|2400.94|2397.44|2396.94|3149
1628762400000|2021-08-12 10:00:00|2399.56|2399.06|2399.69|2399.19|2400.31|2399.81|2397.44|2396.94|2874
1628766000000|2021-08-12 11:00:00|2399.56|2399.06|2401.24|2400.74|2401.74|2401.24|2398.69|2398.19|2341
1628769600000|2021-08-12 12:00:00|2401.11|2400.61|2402.49|2401.99|2404.49|2403.99|2400.74|2400.24|3104
1628773200000|2021-08-12 13:00:00|2402.61|2402.11|2402.36|2401.86|2404.61|2404.11|2400.49|2399.99|6774
1628776800000|2021-08-12 14:00:00|2402.24|2401.74|2405.52|2405.02|2407.02|2406.52|2401.99|2401.49|5627
1628780400000|2021-08-12 15:00:00|2405.27|2404.77|2406.64|2405.14|2407.72|2406.32|2403.77|2403.07|4339
1628784000000|2021-08-12 16:00:00|2406.68|2405.18|2407.34|2405.84|2407.95|2406.45|2406.46|2404.96|0
1628787600000|2021-08-12 17:00:00|2407.3|2405.8|2406.47|2404.97|2407.34|2405.84|2406.2|2404.7|0
1628791200000|2021-08-12 18:00:00|2406.51|2405.01|2408.36|2406.86|2408.39|2406.89|2406.16|2404.66|0
1628794800000|2021-08-12 19:00:00|2408.39|2406.89|2408.21|2406.71|2410.14|2408.64|2407.77|2406.27|0
1628798400000|2021-08-12 20:00:00|2408.19|2406.69|2408.15|2406.65|2408.32|2406.82|2407.11|2405.61|0
1628802000000|2021-08-12 21:00:00|2408.19|2406.69|2408.1|2406.6|2408.32|2406.82|2407.93|2406.43|0
1628805600000|2021-08-12 22:00:00|2408.05|2406.55|2407.25|2405.75|2408.21|2406.71|2407|2405.5|0
1628809200000|2021-08-12 23:00:00|2407.27|2405.77|2406.69|2405.19|2407.46|2405.96|2406.58|2405.08|0
1628812800000|2021-08-13 00:00:00|2406.71|2405.21|2406.84|2405.34|2407.7|2406.2|2405.67|2404.17|0
1628816400000|2021-08-13 01:00:00|2406.86|2405.36|2406.63|2405.13|2407.13|2405.63|2405.17|2403.67|0
1628820000000|2021-08-13 02:00:00|2406.64|2405.14|2405.62|2404.12|2408.23|2406.73|2405.48|2403.98|0
1628823600000|2021-08-13 03:00:00|2405.63|2404.13|2407.58|2406.08|2407.81|2406.31|2405.62|2404.12|0
1628827200000|2021-08-13 04:00:00|2407.57|2406.07|2407.16|2405.66|2407.96|2406.46|2406.92|2405.42|0
1628830800000|2021-08-13 05:00:00|2407.39|2405.89|2406.63|2405.13|2407.42|2405.92|2405.9|2404.4|0
1628834400000|2021-08-13 06:00:00|2406.56|2405.06|2406.22|2404.72|2408.22|2406.82|2404.79|2403.29|19
1628838000000|2021-08-13 07:00:00|2406.23|2404.73|2409.36|2408.86|2412.27|2411.77|2404.77|2404.27|9769
1628841600000|2021-08-13 08:00:00|2409.48|2408.98|2412.11|2411.61|2412.48|2411.98|2409.48|2408.98|3224
1628845200000|2021-08-13 09:00:00|2412.23|2411.73|2411.61|2411.11|2412.86|2412.36|2409.36|2408.86|3698
1628848800000|2021-08-13 10:00:00|2411.48|2410.98|2411.61|2411.11|2411.73|2411.23|2409.11|2408.61|2944
1628852400000|2021-08-13 11:00:00|2411.73|2411.23|2410.28|2409.78|2412.11|2411.61|2409.28|2408.78|1781
1628856000000|2021-08-13 12:00:00|2410.15|2409.65|2408.9|2408.4|2410.28|2409.78|2407.28|2406.78|3972
1628859600000|2021-08-13 13:00:00|2409.03|2408.53|2410.03|2409.53|2411.4|2410.9|2407.78|2407.28|5918
1628863200000|2021-08-13 14:00:00|2409.9|2409.4|2406.1|2405.6|2409.9|2409.4|2403.85|2403.35|6617
1628866800000|2021-08-13 15:00:00|2405.97|2405.47|2409.1|2407.6|2409.55|2408.15|2405.35|2404.85|3955
1628870400000|2021-08-13 16:00:00|2408.91|2407.41|2408.33|2406.83|2409.4|2407.9|2407.66|2406.16|0
1628874000000|2021-08-13 17:00:00|2408.3|2406.8|2408.23|2406.73|2408.8|2407.3|2407.73|2406.23|0
1628877600000|2021-08-13 18:00:00|2408.19|2406.69|2406.66|2405.16|2408.46|2406.96|2405.78|2404.28|0
1628881200000|2021-08-13 19:00:00|2406.76|2405.26|2409.29|2407.79|2409.58|2408.08|2406.42|2404.92|0
1628884800000|2021-08-13 20:00:00|2409.27|2407.77|2407.84|2406.34|2409.63|2408.13|2407.69|2406.19|0
1629064800000|2021-08-15 22:00:00|2406.48|2404.98|2407.02|2405.52|2407.34|2405.84|2405.85|2404.35|0
1629068400000|2021-08-15 23:00:00|2407.04|2405.54|2406.69|2405.19|2407.15|2405.65|2406.28|2404.78|0
1629072000000|2021-08-16 00:00:00|2406.67|2405.17|2400.47|2398.97|2406.84|2405.34|2399.44|2397.94|0
1629075600000|2021-08-16 01:00:00|2400.51|2399.01|2397.84|2396.34|2402.42|2400.92|2397.6|2396.1|0
1629079200000|2021-08-16 02:00:00|2397.83|2396.33|2398.92|2397.42|2399.18|2397.68|2395.98|2394.48|0
1629082800000|2021-08-16 03:00:00|2398.93|2397.43|2398.97|2397.47|2399.71|2398.21|2397.57|2396.07|0
1629086400000|2021-08-16 04:00:00|2398.96|2397.46|2399.12|2397.62|2400.98|2399.48|2398.24|2396.74|0
1629090000000|2021-08-16 05:00:00|2399.11|2397.61|2398.11|2396.61|2400.22|2398.72|2397.67|2396.17|0
1629093600000|2021-08-16 06:00:00|2398.33|2396.83|2395.13|2393.63|2400.03|2398.53|2393.13|2391.63|89
1629097200000|2021-08-16 07:00:00|2395.29|2393.79|2389.36|2388.86|2399.1|2398.6|2385.35|2384.85|24922
1629100800000|2021-08-16 08:00:00|2389.24|2388.74|2382.74|2382.24|2389.49|2388.99|2382.74|2382.24|34292
1629104400000|2021-08-16 09:00:00|2382.86|2382.36|2379.36|2378.86|2382.99|2382.49|2377.49|2376.99|18218
1629108000000|2021-08-16 10:00:00|2379.24|2378.74|2381.24|2380.74|2382.49|2381.99|2374.74|2374.24|12760
1629111600000|2021-08-16 11:00:00|2381.36|2380.86|2380.38|2379.88|2382.49|2381.99|2379.26|2378.76|19018
1629115200000|2021-08-16 12:00:00|2380.26|2379.76|2379.01|2378.51|2381.01|2380.51|2376.51|2376.01|11667
1629118800000|2021-08-16 13:00:00|2378.88|2378.38|2374.51|2374.01|2379.76|2379.26|2372.51|2372.01|14164
1629122400000|2021-08-16 14:00:00|2374.26|2373.76|2370.61|2370.11|2376.13|2375.63|2368.26|2367.76|23833
1629126000000|2021-08-16 15:00:00|2370.86|2370.36|2373.96|2372.46|2375.81|2374.41|2369.36|2368.86|26175
1629129600000|2021-08-16 16:00:00|2373.77|2372.27|2375.74|2374.24|2375.95|2374.45|2373.69|2372.19|0
1629133200000|2021-08-16 17:00:00|2375.78|2374.28|2378.77|2377.27|2378.77|2377.27|2375.12|2373.62|0
1629136800000|2021-08-16 18:00:00|2378.73|2377.23|2380.51|2379.01|2381.46|2379.96|2378.38|2376.88|0
1629140400000|2021-08-16 19:00:00|2380.55|2379.05|2383.05|2381.55|2383.31|2381.81|2380.21|2378.71|0
1629144000000|2021-08-16 20:00:00|2383.01|2381.51|2381.85|2380.35|2383.69|2382.19|2380.98|2379.48|0
1629147600000|2021-08-16 21:00:00|2381.8|2380.3|2382.14|2380.64|2382.19|2380.69|2381.8|2380.3|0
1629151200000|2021-08-16 22:00:00|2382.02|2380.52|2381.1|2379.6|2382.04|2380.54|2380.85|2379.35|0
1629154800000|2021-08-16 23:00:00|2381.11|2379.61|2381.53|2380.03|2381.98|2380.48|2380.9|2379.4|0
1629158400000|2021-08-17 00:00:00|2381.51|2380.01|2377.29|2375.79|2381.63|2380.13|2376.42|2374.92|0
1629162000000|2021-08-17 01:00:00|2377.36|2375.86|2376.09|2374.59|2377.53|2376.03|2374.85|2373.35|0
1629165600000|2021-08-17 02:00:00|2376.1|2374.6|2375.64|2374.14|2376.31|2374.81|2374.86|2373.36|0
1629169200000|2021-08-17 03:00:00|2375.62|2374.12|2373.92|2372.42|2375.88|2374.38|2373.64|2372.14|0
1629172800000|2021-08-17 04:00:00|2373.88|2372.38|2375.37|2373.87|2375.61|2374.11|2373.77|2372.27|0
1629176400000|2021-08-17 05:00:00|2375.36|2373.86|2372.43|2370.93|2375.37|2373.87|2372.17|2370.67|0
1629180000000|2021-08-17 06:00:00|2372.36|2370.86|2369.78|2368.28|2372.93|2371.53|2368.13|2366.63|115
1629183600000|2021-08-17 07:00:00|2369.81|2368.31|2369.99|2369.49|2371.61|2371.11|2363.48|2362.98|37996
1629187200000|2021-08-17 08:00:00|2370.24|2369.74|2374.49|2373.99|2374.99|2374.49|2370.24|2369.74|40493
1629190800000|2021-08-17 09:00:00|2374.61|2374.11|2375.49|2374.99|2377.74|2377.24|2373.99|2373.49|40655
1629194400000|2021-08-17 10:00:00|2375.36|2374.86|2376.24|2375.74|2379.49|2378.99|2373.24|2372.74|21654
1629198000000|2021-08-17 11:00:00|2376.49|2375.99|2380.67|2380.17|2380.92|2380.42|2375.49|2374.99|20225
1629201600000|2021-08-17 12:00:00|2380.42|2379.92|2379.54|2379.04|2380.67|2380.17|2375.92|2375.42|21131
1629205200000|2021-08-17 13:00:00|2379.67|2379.17|2378.29|2377.79|2381.67|2381.17|2375.54|2375.04|35062
1629208800000|2021-08-17 14:00:00|2378.17|2377.67|2384.89|2384.39|2386.89|2386.39|2377.17|2376.67|34577
1629212400000|2021-08-17 15:00:00|2384.64|2384.14|2381.09|2379.59|2384.89|2384.39|2379.78|2378.28|20151
1629216000000|2021-08-17 16:00:00|2381.28|2379.78|2372.74|2371.24|2381.96|2380.46|2371.97|2370.47|0
1629219600000|2021-08-17 17:00:00|2372.7|2371.2|2376.5|2375|2377.05|2375.55|2372.13|2370.63|0
1629223200000|2021-08-17 18:00:00|2376.46|2374.96|2380.64|2379.14|2381.13|2379.63|2376.38|2374.88|0
1629226800000|2021-08-17 19:00:00|2380.83|2379.33|2384.3|2382.8|2384.85|2383.35|2380.01|2378.51|0
1629230400000|2021-08-17 20:00:00|2384.17|2382.67|2380.99|2379.49|2384.85|2383.35|2380.27|2378.77|0
1629234000000|2021-08-17 21:00:00|2381.07|2379.57|2380.74|2379.24|2381.07|2379.57|2380.7|2379.2|0
1629237600000|2021-08-17 22:00:00|2380.67|2379.17|2380.86|2379.36|2381.64|2380.14|2379.67|2378.17|0
1629241200000|2021-08-17 23:00:00|2380.88|2379.38|2379.31|2377.81|2381.36|2379.86|2379.31|2377.81|0
1629244800000|2021-08-18 00:00:00|2379.33|2377.83|2382.74|2381.24|2384.22|2382.72|2378.85|2377.35|0
1629248400000|2021-08-18 01:00:00|2382.75|2381.25|2384.49|2382.99|2386.49|2384.99|2382.01|2380.51|0
1629252000000|2021-08-18 02:00:00|2384.5|2383|2387.74|2386.24|2388.24|2386.74|2383.51|2382.01|0
1629255600000|2021-08-18 03:00:00|2387.75|2386.25|2388.55|2387.05|2389.82|2388.32|2387.5|2386|0
1629259200000|2021-08-18 04:00:00|2388.56|2387.06|2388.86|2387.36|2390.03|2388.53|2388.55|2387.05|0
1629262800000|2021-08-18 05:00:00|2388.87|2387.37|2389.77|2388.27|2390.28|2388.78|2388.86|2387.36|0
1629266400000|2021-08-18 06:00:00|2389.78|2388.28|2387.16|2385.66|2390.72|2389.22|2383.09|2381.69|116
1629270000000|2021-08-18 07:00:00|2387.15|2385.65|2384.48|2383.98|2393.64|2393.14|2383.14|2382.64|28064
1629273600000|2021-08-18 08:00:00|2384.35|2383.85|2380.73|2380.23|2387.73|2387.23|2378.23|2377.73|29169
1629277200000|2021-08-18 09:00:00|2380.48|2379.98|2376.73|2376.23|2383.98|2383.48|2376.23|2375.73|16505
1629280800000|2021-08-18 10:00:00|2376.6|2376.1|2376.48|2375.98|2377.85|2377.35|2372.85|2372.35|17228
1629284400000|2021-08-18 11:00:00|2376.73|2376.23|2376.26|2375.76|2378.51|2378.01|2372.73|2372.23|16755
1629288000000|2021-08-18 12:00:00|2376.01|2375.51|2375.76|2375.26|2378.01|2377.51|2374.01|2373.51|13476
1629291600000|2021-08-18 13:00:00|2375.63|2375.13|2376.26|2375.76|2377.51|2377.01|2371.63|2371.13|15341
1629295200000|2021-08-18 14:00:00|2376.51|2376.01|2373.5|2373|2377.37|2376.87|2373|2372.5|16786
1629298800000|2021-08-18 15:00:00|2373.75|2373.25|2370.52|2369.02|2373.75|2373.25|2368|2366.8|10697
1629302400000|2021-08-18 16:00:00|2370.56|2369.06|2370.52|2369.02|2371.75|2370.25|2369.17|2367.67|220
1629306000000|2021-08-18 17:00:00|2370.48|2368.98|2370.4|2368.9|2370.81|2369.31|2368.9|2367.4|0
1629309600000|2021-08-18 18:00:00|2370.44|2368.94|2369.08|2367.58|2372.49|2370.99|2364.35|2362.85|0
1629313200000|2021-08-18 19:00:00|2369|2367.5|2356.62|2355.12|2369.08|2367.58|2356.11|2354.61|0
1629316800000|2021-08-18 20:00:00|2356.58|2355.08|2354.31|2352.81|2357.74|2356.24|2351.01|2349.51|0
1629320400000|2021-08-18 21:00:00|2354.32|2352.82|2354.66|2353.16|2355.14|2353.64|2354.28|2352.78|0
1629324000000|2021-08-18 22:00:00|2354.78|2353.28|2356.71|2355.21|2356.85|2355.35|2354.3|2352.8|0
1629327600000|2021-08-18 23:00:00|2356.69|2355.19|2355.79|2354.29|2357|2355.5|2354.91|2353.41|0
1629331200000|2021-08-19 00:00:00|2355.78|2354.28|2357.42|2355.92|2358.47|2356.97|2355.07|2353.57|0
1629334800000|2021-08-19 01:00:00|2357.45|2355.95|2356.36|2354.86|2359.32|2357.82|2356.26|2354.76|0
1629338400000|2021-08-19 02:00:00|2356.32|2354.82|2355.29|2353.79|2357.03|2355.53|2353.49|2351.99|0
1629342000000|2021-08-19 03:00:00|2355.31|2353.81|2354.53|2353.03|2356.92|2355.42|2353.64|2352.14|0
1629345600000|2021-08-19 04:00:00|2354.49|2352.99|2353.79|2352.29|2355.12|2353.62|2353.54|2352.04|0
1629349200000|2021-08-19 05:00:00|2353.71|2352.21|2349.41|2347.91|2354.43|2352.93|2349.19|2347.69|0
1629352800000|2021-08-19 06:00:00|2349.4|2347.9|2339.47|2337.97|2350.09|2348.59|2338.98|2337.48|325
1629356400000|2021-08-19 07:00:00|2339.48|2337.98|2336.95|2336.45|2351.5|2351|2334.95|2334.45|15054
1629360000000|2021-08-19 08:00:00|2336.82|2336.32|2320.82|2320.32|2336.82|2336.32|2316.95|2316.45|12969
1629363600000|2021-08-19 09:00:00|2320.95|2320.45|2326.7|2326.2|2330.45|2329.95|2313.95|2313.45|16253
1629367200000|2021-08-19 10:00:00|2326.57|2326.07|2320.2|2319.7|2328.7|2328.2|2318.95|2318.45|4501
1629370800000|2021-08-19 11:00:00|2320.07|2319.57|2318.98|2318.48|2324.2|2323.7|2317.32|2316.82|4804
1629374400000|2021-08-19 12:00:00|2319.36|2318.86|2316.11|2315.61|2321.73|2321.23|2315.23|2314.73|4340
1629378000000|2021-08-19 13:00:00|2315.98|2315.48|2327.98|2327.48|2333.11|2332.61|2315.11|2314.61|10945
1629381600000|2021-08-19 14:00:00|2328.11|2327.61|2334.94|2334.44|2337.86|2337.36|2325.94|2325.44|14526
1629385200000|2021-08-19 15:00:00|2335.19|2334.69|2334.13|2332.63|2337.51|2336.11|2326.46|2324.96|45314
1629388800000|2021-08-19 16:00:00|2334.17|2332.67|2337.2|2335.7|2337.46|2335.96|2331.27|2329.77|1
1629392400000|2021-08-19 17:00:00|2337.23|2335.73|2330.86|2329.36|2337.46|2335.96|2330.82|2329.32|0
1629396000000|2021-08-19 18:00:00|2330.82|2329.32|2332.98|2331.48|2333.34|2331.84|2325.02|2323.52|0
1629399600000|2021-08-19 19:00:00|2332.95|2331.45|2334.48|2332.98|2339.08|2337.58|2332.78|2331.28|0
1629403200000|2021-08-19 20:00:00|2334.5|2333|2334.78|2333.28|2336.91|2335.41|2333.99|2332.49|0
1629406800000|2021-08-19 21:00:00|2334.7|2333.2|2334.84|2333.34|2335.22|2333.72|2334.65|2333.15|0
1629410400000|2021-08-19 22:00:00|2334.88|2333.38|2333.29|2331.79|2335.3|2333.8|2333.18|2331.68|0
1629414000000|2021-08-19 23:00:00|2333.3|2331.8|2331.23|2329.73|2333.9|2332.4|2330.46|2328.96|0
1629417600000|2021-08-20 00:00:00|2331.21|2329.71|2336.42|2334.92|2337.72|2336.22|2330.92|2329.42|0
1629421200000|2021-08-20 01:00:00|2336.43|2334.93|2327.6|2326.1|2336.97|2335.47|2324.38|2322.88|0
1629424800000|2021-08-20 02:00:00|2327.61|2326.11|2327.96|2326.46|2330.78|2329.28|2326.58|2325.08|0
1629428400000|2021-08-20 03:00:00|2327.95|2326.45|2330.43|2328.93|2332.24|2330.74|2326.96|2325.46|0
1629432000000|2021-08-20 04:00:00|2330.45|2328.95|2328.22|2326.72|2330.92|2329.42|2327.08|2325.58|0
1629435600000|2021-08-20 05:00:00|2328.21|2326.71|2326.68|2325.18|2328.35|2326.85|2322.81|2321.31|0
1629439200000|2021-08-20 06:00:00|2326.7|2325.2|2327.35|2325.85|2330.51|2329.11|2324.14|2322.74|196
1629442800000|2021-08-20 07:00:00|2327.25|2325.75|2326.31|2325.81|2338.94|2338.44|2318.44|2317.94|24217
1629446400000|2021-08-20 08:00:00|2326.19|2325.69|2336.44|2335.94|2337.94|2337.44|2322.81|2322.31|8241
1629450000000|2021-08-20 09:00:00|2336.31|2335.81|2336.94|2336.44|2343.44|2342.94|2334.44|2333.94|9457
1629453600000|2021-08-20 10:00:00|2337.06|2336.56|2337.56|2337.06|2340.31|2339.81|2332.94|2332.44|7147
1629457200000|2021-08-20 11:00:00|2337.69|2337.19|2339.94|2339.44|2341.69|2341.19|2334.19|2333.69|5227
1629460800000|2021-08-20 12:00:00|2340.06|2339.56|2345.69|2345.19|2345.69|2345.19|2339.19|2338.69|5289
1629464400000|2021-08-20 13:00:00|2345.81|2345.31|2361.23|2360.73|2361.35|2360.85|2345.69|2345.19|16995
1629468000000|2021-08-20 14:00:00|2361.35|2360.85|2361.77|2361.27|2365.27|2364.77|2359.52|2359.02|16948
1629471600000|2021-08-20 15:00:00|2361.64|2361.14|2359.52|2358.02|2361.77|2361.27|2358.34|2356.94|110938
1629475200000|2021-08-20 16:00:00|2359.48|2357.98|2362.49|2360.99|2363.7|2362.2|2359.14|2357.64|0
1629478800000|2021-08-20 17:00:00|2362.53|2361.03|2357.68|2356.18|2363.91|2362.41|2357.64|2356.14|0
1629482400000|2021-08-20 18:00:00|2357.71|2356.21|2357.76|2356.26|2359.47|2357.97|2356.22|2354.72|0
1629486000000|2021-08-20 19:00:00|2357.69|2356.19|2361.12|2359.62|2362.58|2361.08|2357.42|2355.92|0
1629489600000|2021-08-20 20:00:00|2361.08|2359.58|2360.66|2359.16|2361.25|2359.75|2359.79|2358.29|0
1629493200000|2021-08-20 21:00:00|2360.5|2359|2360.5|2359|2360.5|2359|2360.5|2359|0
1629669600000|2021-08-22 22:00:00|2359.8|2358.3|2361.51|2360.01|2362.44|2360.94|2359.8|2358.3|0
1629673200000|2021-08-22 23:00:00|2361.5|2360|2361.56|2360.06|2362.54|2361.04|2361|2359.5|0
1629676800000|2021-08-23 00:00:00|2361.55|2360.05|2364.59|2363.09|2365.31|2363.81|2361.46|2359.96|0
1629680400000|2021-08-23 01:00:00|2364.6|2363.1|2366.88|2365.38|2367.39|2365.89|2361.62|2360.12|0
1629684000000|2021-08-23 02:00:00|2366.87|2365.37|2368.48|2366.98|2368.96|2367.46|2366.52|2365.02|0
1629687600000|2021-08-23 03:00:00|2368.5|2367|2369.01|2367.51|2369.66|2368.16|2367.98|2366.48|0
1629691200000|2021-08-23 04:00:00|2369.05|2367.55|2371.2|2369.7|2371.21|2369.71|2368.61|2367.11|0
1629694800000|2021-08-23 05:00:00|2371.18|2369.68|2372.25|2370.75|2372.95|2371.45|2370.44|2368.94|0
1629698400000|2021-08-23 06:00:00|2372.26|2370.76|2378.24|2376.74|2378.34|2376.94|2372.23|2370.73|294
1629702000000|2021-08-23 07:00:00|2378.22|2376.72|2362.52|2362.02|2380.02|2379.52|2358.27|2357.77|18704
1629705600000|2021-08-23 08:00:00|2362.02|2361.52|2362.45|2361.95|2365.33|2364.83|2356.83|2356.33|9001
1629709200000|2021-08-23 09:00:00|2362.58|2362.08|2359.83|2359.33|2363.08|2362.58|2356.83|2356.33|6425
1629712800000|2021-08-23 10:00:00|2359.95|2359.45|2358.83|2358.33|2361.33|2360.83|2356.58|2356.08|3357
1629716400000|2021-08-23 11:00:00|2358.7|2358.2|2360.32|2359.82|2361.19|2360.69|2356.83|2356.33|2657
1629720000000|2021-08-23 12:00:00|2360.19|2359.69|2360.82|2360.32|2363.32|2362.82|2359.07|2358.57|3723
1629723600000|2021-08-23 13:00:00|2360.69|2360.19|2360.57|2360.07|2362.82|2362.32|2357.07|2356.57|6660
1629727200000|2021-08-23 14:00:00|2360.44|2359.94|2366.45|2365.95|2368.45|2367.95|2359.82|2359.32|8848
1629730800000|2021-08-23 15:00:00|2366.7|2366.2|2370.07|2368.57|2372.56|2371.2|2366.7|2366.2|9190
1629734400000|2021-08-23 16:00:00|2370.11|2368.61|2371.91|2370.41|2371.95|2370.45|2369.84|2368.34|4
1629738000000|2021-08-23 17:00:00|2371.95|2370.45|2370.22|2368.72|2372.57|2371.07|2369.58|2368.08|0
1629741600000|2021-08-23 18:00:00|2370.26|2368.76|2371.8|2370.3|2372.11|2370.61|2370.18|2368.68|0
1629745200000|2021-08-23 19:00:00|2371.77|2370.27|2369.26|2367.76|2372.16|2370.66|2368.03|2366.53|0
1629748800000|2021-08-23 20:00:00|2369.22|2367.72|2371.87|2370.37|2371.98|2370.48|2369.16|2367.66|0
1629752400000|2021-08-23 21:00:00|2371.83|2370.33|2372.61|2371.11|2372.74|2371.24|2371.79|2370.29|0
1629756000000|2021-08-23 22:00:00|2372.59|2371.09|2373.05|2371.55|2373.62|2372.12|2372.1|2370.6|0
1629759600000|2021-08-23 23:00:00|2373.04|2371.54|2373.25|2371.75|2373.25|2371.75|2372.8|2371.3|0
1629763200000|2021-08-24 00:00:00|2373.27|2371.77|2373.22|2371.72|2374.04|2372.54|2372.56|2371.06|0
1629766800000|2021-08-24 01:00:00|2373.23|2371.73|2374.3|2372.8|2375.14|2373.64|2371.76|2370.26|0
1629770400000|2021-08-24 02:00:00|2374.33|2372.83|2374.11|2372.61|2375.23|2373.73|2373.33|2371.83|0
1629774000000|2021-08-24 03:00:00|2374.13|2372.63|2375.06|2373.56|2375.09|2373.59|2374.1|2372.6|0
1629777600000|2021-08-24 04:00:00|2375.05|2373.55|2374.56|2373.06|2375.35|2373.85|2374.16|2372.66|0
1629781200000|2021-08-24 05:00:00|2374.66|2373.16|2375.2|2373.7|2376.26|2374.76|2374.1|2372.6|0
1629784800000|2021-08-24 06:00:00|2375.28|2373.78|2378.23|2376.73|2379.27|2377.87|2373.65|2372.25|87
1629788400000|2021-08-24 07:00:00|2378.22|2376.72|2366.74|2366.24|2381.57|2381.07|2365.24|2364.74|12892
1629792000000|2021-08-24 08:00:00|2366.86|2366.36|2366.36|2365.86|2368.49|2367.99|2362.74|2362.24|5479
1629795600000|2021-08-24 09:00:00|2366.49|2365.99|2364.24|2363.74|2369.49|2368.99|2363.74|2363.24|3523
1629799200000|2021-08-24 10:00:00|2364.49|2363.99|2364.99|2364.49|2365.24|2364.74|2361.49|2360.99|3675
1629802800000|2021-08-24 11:00:00|2365.11|2364.61|2364.69|2364.19|2366.24|2365.74|2362.56|2362.06|2506
1629806400000|2021-08-24 12:00:00|2364.44|2363.94|2359.19|2358.69|2365.19|2364.69|2358.44|2357.94|4050
1629810000000|2021-08-24 13:00:00|2359.31|2358.81|2367.69|2367.19|2369.19|2368.69|2358.69|2358.19|8330
1629813600000|2021-08-24 14:00:00|2367.81|2367.31|2368.21|2367.71|2369.56|2369.06|2365.94|2365.44|6508
1629817200000|2021-08-24 15:00:00|2368.33|2367.83|2368.21|2366.71|2371.46|2370.96|2366.91|2365.51|8266
1629820800000|2021-08-24 16:00:00|2368.19|2366.69|2368.82|2367.32|2369.05|2367.55|2367.48|2365.98|0
1629824400000|2021-08-24 17:00:00|2368.86|2367.36|2369.95|2368.45|2370.4|2368.9|2368.82|2367.32|0
1629828000000|2021-08-24 18:00:00|2369.98|2368.48|2370.48|2368.98|2370.71|2369.21|2369.54|2368.04|0
1629831600000|2021-08-24 19:00:00|2370.44|2368.94|2367.96|2366.46|2370.73|2369.23|2367.6|2366.1|0
1629835200000|2021-08-24 20:00:00|2367.94|2366.44|2368.54|2367.04|2368.7|2367.2|2367.51|2366.01|0
1629838800000|2021-08-24 21:00:00|2368.37|2366.87|2368.8|2367.3|2368.88|2367.38|2368.37|2366.87|0
1629842400000|2021-08-24 22:00:00|2368.82|2367.32|2368.14|2366.64|2368.86|2367.36|2368.14|2366.64|0
1629846000000|2021-08-24 23:00:00|2368.15|2366.65|2367.59|2366.09|2368.34|2366.84|2366.86|2365.36|0
1629849600000|2021-08-25 00:00:00|2367.57|2366.07|2369.41|2367.91|2370.44|2368.94|2367.48|2365.98|0
1629853200000|2021-08-25 01:00:00|2369.34|2367.84|2368.68|2367.18|2370.39|2368.89|2368.42|2366.92|0
1629856800000|2021-08-25 02:00:00|2368.67|2367.17|2366.97|2365.47|2369.89|2368.39|2365.29|2363.79|0
1629860400000|2021-08-25 03:00:00|2366.96|2365.46|2366.73|2365.23|2367.99|2366.49|2364.76|2363.26|0
1629864000000|2021-08-25 04:00:00|2366.64|2365.14|2366.18|2364.68|2367.48|2365.98|2366.05|2364.55|0
1629867600000|2021-08-25 05:00:00|2366.14|2364.64|2368.15|2366.65|2369.05|2367.55|2366.05|2364.55|0
1629871200000|2021-08-25 06:00:00|2368.18|2366.68|2368.75|2367.25|2369.2|2367.7|2366.91|2365.51|30
1629874800000|2021-08-25 07:00:00|2368.81|2367.31|2367.88|2367.38|2371.33|2370.83|2363.08|2362.58|10510
1629878400000|2021-08-25 08:00:00|2367.75|2367.25|2375|2374.5|2375.88|2375.38|2367.13|2366.63|4956
1629882000000|2021-08-25 09:00:00|2375.13|2374.63|2373.13|2372.63|2375.38|2374.88|2371|2370.5|3712
1629885600000|2021-08-25 10:00:00|2373|2372.5|2372.63|2372.13|2374.88|2374.38|2371.13|2370.63|2356
1629889200000|2021-08-25 11:00:00|2372.88|2372.38|2372.42|2371.92|2373.25|2372.75|2370.13|2369.63|1926
1629892800000|2021-08-25 12:00:00|2372.54|2372.04|2373.29|2372.79|2373.67|2373.17|2371.79|2371.29|2399
1629896400000|2021-08-25 13:00:00|2373.42|2372.92|2372.54|2372.04|2374.92|2374.42|2371.17|2370.67|5680
1629900000000|2021-08-25 14:00:00|2372.67|2372.17|2373.82|2373.32|2374.07|2373.57|2370.32|2369.82|5548
1629903600000|2021-08-25 15:00:00|2374.07|2373.57|2377.94|2376.44|2378.52|2377.12|2372.82|2372.32|4324
1629907200000|2021-08-25 16:00:00|2377.75|2376.25|2377.39|2375.89|2378.29|2376.79|2376.75|2375.25|0
1629910800000|2021-08-25 17:00:00|2377.36|2375.86|2376.52|2375.02|2377.36|2375.86|2376.48|2374.98|0
1629914400000|2021-08-25 18:00:00|2376.55|2375.05|2376.56|2375.06|2377.79|2376.29|2375.66|2374.16|0
1629918000000|2021-08-25 19:00:00|2376.52|2375.02|2375.6|2374.1|2377.21|2375.71|2374.91|2373.41|0
1629921600000|2021-08-25 20:00:00|2375.58|2374.08|2375.78|2374.28|2375.95|2374.45|2374.94|2373.44|0
1629925200000|2021-08-25 21:00:00|2375.83|2374.33|2375.95|2374.45|2376|2374.5|2375.57|2374.07|0
1629928800000|2021-08-25 22:00:00|2375.99|2374.49|2375.59|2374.09|2376.05|2374.55|2375.13|2373.63|0
1629932400000|2021-08-25 23:00:00|2375.6|2374.1|2375.23|2373.73|2375.79|2374.29|2375.18|2373.68|0
1629936000000|2021-08-26 00:00:00|2375.25|2373.75|2372.88|2371.38|2375.33|2373.83|2371.65|2370.15|0
1629939600000|2021-08-26 01:00:00|2372.87|2371.37|2372.51|2371.01|2374.24|2372.74|2371.02|2369.52|0
1629943200000|2021-08-26 02:00:00|2372.52|2371.02|2371.78|2370.28|2372.88|2371.38|2369.76|2368.26|0
1629946800000|2021-08-26 03:00:00|2371.76|2370.26|2371.4|2369.9|2372.01|2370.51|2369.79|2368.29|0
1629950400000|2021-08-26 04:00:00|2371.37|2369.87|2371.15|2369.65|2371.81|2370.31|2371.02|2369.52|0
1629954000000|2021-08-26 05:00:00|2371.12|2369.62|2371.81|2370.31|2372.9|2371.4|2370.81|2369.31|0
1629957600000|2021-08-26 06:00:00|2371.85|2370.35|2367.74|2366.24|2372.04|2370.54|2366.39|2364.99|46
1629961200000|2021-08-26 07:00:00|2367.67|2366.17|2368.56|2368.06|2372.44|2371.94|2361.07|2360.57|13173
1629964800000|2021-08-26 08:00:00|2368.68|2368.18|2369.81|2369.31|2374.56|2374.06|2368.31|2367.81|5017
1629968400000|2021-08-26 09:00:00|2369.93|2369.43|2364.56|2364.06|2370.06|2369.56|2363.56|2363.06|4260
1629972000000|2021-08-26 10:00:00|2364.43|2363.93|2365.56|2365.06|2367.18|2366.68|2362.56|2362.06|3336
1629975600000|2021-08-26 11:00:00|2365.68|2365.18|2366.74|2366.24|2367.61|2367.11|2364.18|2363.68|2032
1629979200000|2021-08-26 12:00:00|2366.86|2366.36|2368.24|2367.74|2370.24|2369.74|2366.49|2365.99|2650
1629982800000|2021-08-26 13:00:00|2368.36|2367.86|2370.74|2370.24|2375.36|2374.86|2368.36|2367.86|4842
1629986400000|2021-08-26 14:00:00|2370.99|2370.49|2370.21|2369.71|2374.46|2373.96|2365.96|2365.46|9733
1629990000000|2021-08-26 15:00:00|2370.33|2369.83|2372.08|2370.58|2373.96|2373.46|2368.21|2367.71|4813
1629993600000|2021-08-26 16:00:00|2372.12|2370.62|2373.61|2372.11|2374.62|2373.12|2372.08|2370.58|0
1629997200000|2021-08-26 17:00:00|2373.63|2372.13|2372.33|2370.83|2373.91|2372.41|2371.12|2369.62|0
1630000800000|2021-08-26 18:00:00|2372.29|2370.79|2368.6|2367.1|2372.33|2370.83|2368.34|2366.84|0
1630004400000|2021-08-26 19:00:00|2368.57|2367.07|2367.95|2366.45|2369.98|2368.48|2365.92|2364.42|0
1630008000000|2021-08-26 20:00:00|2367.94|2366.44|2369.31|2367.81|2369.54|2368.04|2367.59|2366.09|0
1630011600000|2021-08-26 21:00:00|2369.35|2367.85|2369.26|2367.76|2369.43|2367.93|2369.13|2367.63|0
1630015200000|2021-08-26 22:00:00|2369.28|2367.78|2369.11|2367.61|2370.09|2368.59|2369|2367.5|0
1630018800000|2021-08-26 23:00:00|2369.09|2367.59|2367.58|2366.08|2369.09|2367.59|2366.85|2365.35|0
1630022400000|2021-08-27 00:00:00|2367.56|2366.06|2367.21|2365.71|2367.58|2366.08|2363.58|2362.08|0
1630026000000|2021-08-27 01:00:00|2367.24|2365.74|2369.62|2368.12|2370.8|2369.3|2366.96|2365.46|0
1630029600000|2021-08-27 02:00:00|2369.65|2368.15|2371.29|2369.79|2373.76|2372.26|2369.65|2368.15|0
1630033200000|2021-08-27 03:00:00|2371.22|2369.72|2371.07|2369.57|2372.04|2370.54|2370.34|2368.84|0
1630036800000|2021-08-27 04:00:00|2371.09|2369.59|2371.82|2370.32|2372.18|2370.68|2371.07|2369.57|0
1630040400000|2021-08-27 05:00:00|2371.83|2370.33|2372.29|2370.79|2372.35|2370.85|2370.29|2368.79|0
1630044000000|2021-08-27 06:00:00|2372.22|2370.72|2370.75|2369.25|2375.41|2374.01|2370.75|2369.25|22
1630047600000|2021-08-27 07:00:00|2370.71|2369.21|2368.47|2367.97|2373.96|2373.46|2363.96|2363.46|10617
1630051200000|2021-08-27 08:00:00|2368.59|2368.09|2370.97|2370.47|2371.97|2371.47|2367.09|2366.59|3847
1630054800000|2021-08-27 09:00:00|2371.09|2370.59|2369.97|2369.47|2371.97|2371.47|2368.97|2368.47|2218
1630058400000|2021-08-27 10:00:00|2369.84|2369.34|2371.22|2370.72|2372.97|2372.47|2369.59|2369.09|2024
1630062000000|2021-08-27 11:00:00|2371.09|2370.59|2367.86|2367.36|2371.97|2371.47|2367.23|2366.73|1678
1630065600000|2021-08-27 12:00:00|2367.73|2367.23|2366.11|2365.61|2368.61|2368.11|2365.86|2365.36|2403
1630069200000|2021-08-27 13:00:00|2365.86|2365.36|2372.61|2372.11|2372.73|2372.23|2365.48|2364.98|5664
1630072800000|2021-08-27 14:00:00|2372.73|2372.23|2374.87|2374.37|2376.25|2375.75|2370.11|2369.61|9459
1630076400000|2021-08-27 15:00:00|2374.75|2374.25|2380.33|2378.83|2380.45|2379.05|2373.75|2372.67|6371
1630080000000|2021-08-27 16:00:00|2380.37|2378.87|2379.08|2377.58|2380.77|2379.27|2378.42|2376.92|0
1630083600000|2021-08-27 17:00:00|2379.27|2377.77|2379.09|2377.59|2380|2378.5|2378.94|2377.44|0
1630087200000|2021-08-27 18:00:00|2379.13|2377.63|2378.7|2377.2|2379.32|2377.82|2378.04|2376.54|0
1630090800000|2021-08-27 19:00:00|2378.73|2377.23|2378.6|2377.1|2380.99|2379.49|2378.37|2376.87|0
1630094400000|2021-08-27 20:00:00|2378.52|2377.02|2379.55|2378.05|2379.58|2378.08|2377.78|2376.28|0
1630098000000|2021-08-27 21:00:00|2379.51|2378.01|2379.51|2378.01|2379.51|2378.01|2379.51|2378.01|0
1630274400000|2021-08-29 22:00:00|2378.62|2377.12|2379.54|2378.04|2380.36|2378.86|2378.62|2377.12|0
1630278000000|2021-08-29 23:00:00|2379.56|2378.06|2381.15|2379.65|2382.23|2380.73|2379.34|2377.84|0
1630281600000|2021-08-30 00:00:00|2381.16|2379.66|2374.87|2373.37|2381.66|2380.16|2374.51|2373.01|0
1630285200000|2021-08-30 01:00:00|2374.89|2373.39|2376.21|2374.71|2376.5|2375|2373.25|2371.75|0
1630288800000|2021-08-30 02:00:00|2376.22|2374.72|2377.47|2375.97|2378.19|2376.69|2375.97|2374.47|0
1630292400000|2021-08-30 03:00:00|2377.46|2375.96|2378.56|2377.06|2378.75|2377.25|2377|2375.5|0
1630296000000|2021-08-30 04:00:00|2378.53|2377.03|2378.25|2376.75|2378.58|2377.08|2377.79|2376.29|0
1630299600000|2021-08-30 05:00:00|2378.22|2376.72|2378.25|2376.75|2378.99|2377.49|2377.85|2376.35|0
1630303200000|2021-08-30 06:00:00|2378.27|2376.77|2379.67|2378.17|2379.67|2378.17|2376.38|2374.88|47
1630306800000|2021-08-30 07:00:00|2379.6|2378.1|2377.76|2377.26|2379.82|2378.32|2371|2370.5|9221
1630310400000|2021-08-30 08:00:00|2377.64|2377.14|2380.21|2379.71|2381.59|2381.09|2376.64|2376.14|4110
1630314000000|2021-08-30 09:00:00|2380.09|2379.59|2372.46|2371.96|2380.34|2379.84|2371.59|2371.09|4412
1630317600000|2021-08-30 10:00:00|2372.59|2372.09|2370.34|2369.84|2373.84|2373.34|2370.09|2369.59|2857
1630321200000|2021-08-30 11:00:00|2370.46|2369.96|2368.95|2368.45|2370.84|2370.34|2367.83|2367.33|2533
1630324800000|2021-08-30 12:00:00|2369.08|2368.58|2370.08|2369.58|2372.45|2371.95|2367.7|2367.2|3182
1630328400000|2021-08-30 13:00:00|2369.95|2369.45|2370.58|2370.08|2371.08|2370.58|2366.08|2365.58|5030
1630332000000|2021-08-30 14:00:00|2370.83|2370.33|2372.93|2372.43|2374.68|2374.18|2370.08|2369.58|5653
1630335600000|2021-08-30 15:00:00|2372.68|2372.18|2374.43|2372.93|2376.35|2375.68|2372.43|2371.11|6733
1630339200000|2021-08-30 16:00:00|2374.46|2372.96|2373.15|2371.65|2374.69|2373.19|2372.38|2370.88|0
1630342800000|2021-08-30 17:00:00|2373.19|2371.69|2373.94|2372.44|2373.94|2372.44|2372.82|2371.32|0
1630346400000|2021-08-30 18:00:00|2373.91|2372.41|2373.57|2372.07|2374.69|2373.19|2372.63|2371.13|0
1630350000000|2021-08-30 19:00:00|2373.54|2372.04|2372.3|2370.8|2374.65|2373.15|2371.74|2370.24|0
1630353600000|2021-08-30 20:00:00|2372.28|2370.78|2375.06|2373.56|2375.24|2373.74|2371.73|2370.23|0
1630357200000|2021-08-30 21:00:00|2375.02|2373.52|2375.02|2373.52|2375.14|2373.64|2374.8|2373.3|0
1630360800000|2021-08-30 22:00:00|2374.98|2373.48|2374.71|2373.21|2375.63|2374.13|2374.5|2373|0
1630364400000|2021-08-30 23:00:00|2374.73|2373.23|2373.54|2372.04|2374.81|2373.31|2373.23|2371.73|0
1630368000000|2021-08-31 00:00:00|2373.52|2372.02|2372.71|2371.21|2374.1|2372.6|2370.62|2369.12|0
1630371600000|2021-08-31 01:00:00|2372.69|2371.19|2371.48|2369.98|2373.68|2372.18|2371.24|2369.74|0
1630375200000|2021-08-31 02:00:00|2371.47|2369.97|2370.72|2369.22|2371.72|2370.22|2370.54|2369.04|0
1630378800000|2021-08-31 03:00:00|2370.76|2369.26|2374.21|2372.71|2374.86|2373.36|2370.76|2369.26|0
1630382400000|2021-08-31 04:00:00|2374.18|2372.68|2378.36|2376.86|2378.62|2377.12|2373.62|2372.12|0
1630386000000|2021-08-31 05:00:00|2378.43|2376.93|2378.21|2376.71|2380.62|2379.12|2377.97|2376.47|0
1630389600000|2021-08-31 06:00:00|2378.2|2376.7|2379.88|2378.38|2381.04|2379.6|2376.29|2374.79|39
1630393200000|2021-08-31 07:00:00|2380.11|2378.61|2378.22|2377.72|2380.68|2380.18|2374.8|2374.3|12708
1630396800000|2021-08-31 08:00:00|2378.34|2377.84|2370.34|2369.84|2380.47|2379.97|2369.72|2369.22|6271
1630400400000|2021-08-31 09:00:00|2370.22|2369.72|2371.97|2371.47|2375.97|2375.47|2368.97|2368.47|5796
1630404000000|2021-08-31 10:00:00|2371.72|2371.22|2359.47|2358.97|2373.84|2373.34|2358.22|2357.72|9545
1630407600000|2021-08-31 11:00:00|2359.22|2358.72|2357.56|2357.06|2360.56|2360.06|2354.47|2353.97|8267
1630411200000|2021-08-31 12:00:00|2357.43|2356.93|2355.18|2354.68|2358.93|2358.43|2354.31|2353.81|7615
1630414800000|2021-08-31 13:00:00|2355.06|2354.56|2351.18|2350.68|2361.06|2360.56|2349.56|2349.06|12000
1630418400000|2021-08-31 14:00:00|2350.93|2350.43|2352.69|2352.19|2353.32|2352.82|2347.57|2347.07|12095
1630422000000|2021-08-31 15:00:00|2352.57|2352.07|2359.57|2358.07|2360.89|2359.49|2351.57|2351.07|12282
1630425600000|2021-08-31 16:00:00|2359.6|2358.1|2359.35|2357.85|2359.79|2358.29|2358.4|2356.9|0
1630429200000|2021-08-31 17:00:00|2359.26|2357.76|2358.76|2357.26|2359.71|2358.21|2357.15|2355.65|0
1630432800000|2021-08-31 18:00:00|2358.8|2357.3|2358.92|2357.42|2358.96|2357.46|2357.06|2355.56|0
1630436400000|2021-08-31 19:00:00|2358.96|2357.46|2357.98|2356.48|2359.22|2357.72|2355.89|2354.39|0
1630440000000|2021-08-31 20:00:00|2358.32|2356.82|2360.66|2359.16|2360.82|2359.32|2358.11|2356.61|0
1630443600000|2021-08-31 21:00:00|2360.58|2359.08|2360.41|2358.91|2360.65|2359.15|2360.33|2358.83|0
1630447200000|2021-08-31 22:00:00|2360.39|2358.89|2360.23|2358.73|2361.02|2359.52|2359.88|2358.38|0
1630450800000|2021-08-31 23:00:00|2360.25|2358.75|2360.95|2359.45|2360.95|2359.45|2359.78|2358.28|0
1630454400000|2021-09-01 00:00:00|2360.97|2359.47|2360.04|2358.54|2361.88|2360.38|2358.86|2357.36|0
1630458000000|2021-09-01 01:00:00|2360.02|2358.52|2363.66|2362.16|2363.88|2362.38|2359.1|2357.6|0
1630461600000|2021-09-01 02:00:00|2363.89|2362.39|2364.57|2363.07|2364.96|2363.46|2363.59|2362.09|0
1630465200000|2021-09-01 03:00:00|2364.58|2363.08|2364.31|2362.81|2364.84|2363.34|2363.84|2362.34|0
1630468800000|2021-09-01 04:00:00|2364.32|2362.82|2364.81|2363.31|2365.92|2364.42|2364.31|2362.81|0
1630472400000|2021-09-01 05:00:00|2364.82|2363.32|2365.81|2364.31|2366.96|2365.46|2364.18|2362.68|0
1630476000000|2021-09-01 06:00:00|2365.88|2364.38|2369.25|2367.75|2370.39|2368.99|2365.77|2364.37|68
1630479600000|2021-09-01 07:00:00|2369.32|2367.82|2373.82|2373.32|2375.57|2375.07|2365.69|2365.19|18380
1630483200000|2021-09-01 08:00:00|2373.57|2373.07|2373.91|2373.41|2375.41|2374.91|2371.07|2370.57|7306
1630486800000|2021-09-01 09:00:00|2373.78|2373.28|2368.16|2367.66|2374.66|2374.16|2367.91|2367.41|4854
1630490400000|2021-09-01 10:00:00|2368.03|2367.53|2370.41|2369.91|2370.41|2369.91|2366.78|2366.28|3477
1630494000000|2021-09-01 11:00:00|2370.28|2369.78|2371.94|2371.44|2371.94|2371.44|2365.91|2365.41|3177
1630497600000|2021-09-01 12:00:00|2371.81|2371.31|2361.19|2360.69|2375.44|2374.94|2361.19|2360.69|6263
1630501200000|2021-09-01 13:00:00|2361.31|2360.81|2360.81|2360.31|2362.19|2361.69|2356.69|2356.19|11925
1630504800000|2021-09-01 14:00:00|2360.94|2360.44|2367.38|2366.88|2367.38|2366.88|2359.44|2358.94|10135
1630508400000|2021-09-01 15:00:00|2367.5|2367|2369.1|2367.6|2370.8|2369.4|2365.38|2364.88|7626
1630512000000|2021-09-01 16:00:00|2369.06|2367.56|2372.62|2371.12|2372.83|2371.33|2368.88|2367.38|0
1630515600000|2021-09-01 17:00:00|2372.81|2371.31|2372.67|2371.17|2373.18|2371.68|2370.92|2369.42|0
1630519200000|2021-09-01 18:00:00|2372.7|2371.2|2369.48|2367.98|2372.82|2371.32|2368.72|2367.22|0
1630522800000|2021-09-01 19:00:00|2369.39|2367.89|2367.65|2366.15|2370.48|2368.98|2366.85|2365.35|0
1630526400000|2021-09-01 20:00:00|2367.63|2366.13|2367.92|2366.42|2368.97|2367.47|2367.13|2365.63|0
1630530000000|2021-09-01 21:00:00|2367.88|2366.38|2367.84|2366.34|2368|2366.5|2367.58|2366.08|0
1630533600000|2021-09-01 22:00:00|2367.82|2366.32|2368.1|2366.6|2368.66|2367.16|2367.69|2366.19|0
1630537200000|2021-09-01 23:00:00|2368.09|2366.59|2368.35|2366.85|2368.56|2367.06|2367.8|2366.3|0
1630540800000|2021-09-02 00:00:00|2368.33|2366.83|2363.9|2362.4|2369.55|2368.05|2362.56|2361.06|0
1630544400000|2021-09-02 01:00:00|2363.93|2362.43|2364.86|2363.36|2366.59|2365.09|2363.17|2361.67|0
1630548000000|2021-09-02 02:00:00|2364.85|2363.35|2364.8|2363.3|2367.23|2365.73|2364.34|2362.84|0
1630551600000|2021-09-02 03:00:00|2364.77|2363.27|2365.54|2364.04|2366.04|2364.54|2363.61|2362.11|0
1630555200000|2021-09-02 04:00:00|2365.58|2364.08|2365.82|2364.32|2366.12|2364.62|2365.17|2363.67|0
1630558800000|2021-09-02 05:00:00|2365.83|2364.33|2365.38|2363.88|2366.85|2365.35|2364.75|2363.25|0
1630562400000|2021-09-02 06:00:00|2365.39|2363.89|2368.19|2366.69|2368.26|2366.76|2357.18|2355.78|82
1630566000000|2021-09-02 07:00:00|2368.12|2366.62|2385.74|2385.24|2385.86|2385.36|2367.94|2366.44|19377
1630569600000|2021-09-02 08:00:00|2385.61|2385.11|2383.24|2382.74|2387.49|2386.99|2382.49|2381.99|7925
1630573200000|2021-09-02 09:00:00|2383.11|2382.61|2382.49|2381.99|2383.49|2382.99|2379.74|2379.24|5641
1630576800000|2021-09-02 10:00:00|2382.61|2382.11|2382.24|2381.74|2386.86|2386.36|2381.24|2380.74|4992
1630580400000|2021-09-02 11:00:00|2382.36|2381.86|2382.76|2382.26|2385.01|2384.51|2382.24|2381.74|3812
1630584000000|2021-09-02 12:00:00|2383.01|2382.51|2387.26|2386.76|2388.51|2388.01|2382.26|2381.76|8195
1630587600000|2021-09-02 13:00:00|2387.13|2386.63|2389.38|2388.88|2389.38|2388.88|2385.51|2385.01|7630
1630591200000|2021-09-02 14:00:00|2389.26|2388.76|2389.38|2388.88|2390.38|2389.88|2385.63|2385.13|9167
1630594800000|2021-09-02 15:00:00|2389.5|2389|2389.88|2388.38|2391.95|2390.45|2389.13|2387.93|8087
1630598400000|2021-09-02 16:00:00|2389.86|2388.36|2388.35|2386.85|2389.88|2388.38|2387.47|2385.97|0
1630602000000|2021-09-02 17:00:00|2388.44|2386.94|2385.66|2384.16|2388.91|2387.41|2384.57|2383.07|0
1630605600000|2021-09-02 18:00:00|2385.62|2384.12|2386.8|2385.3|2387.1|2385.6|2383.8|2382.3|0
1630609200000|2021-09-02 19:00:00|2386.89|2385.39|2388.66|2387.16|2388.68|2387.18|2384.82|2383.32|0
1630612800000|2021-09-02 20:00:00|2388.68|2387.18|2388.84|2387.34|2389|2387.5|2387.31|2385.81|0
1630616400000|2021-09-02 21:00:00|2388.79|2387.29|2388.84|2387.34|2389.13|2387.63|2388.75|2387.25|0
1630620000000|2021-09-02 22:00:00|2388.86|2387.36|2388.95|2387.45|2389.26|2387.76|2388.23|2386.73|0
1630623600000|2021-09-02 23:00:00|2388.96|2387.46|2388.02|2386.52|2389.05|2387.55|2387.71|2386.21|0
1630627200000|2021-09-03 00:00:00|2388.04|2386.54|2388.53|2387.03|2389.73|2388.23|2387.92|2386.42|0
1630630800000|2021-09-03 01:00:00|2388.6|2387.1|2387.96|2386.46|2389|2387.5|2387.2|2385.7|0
1630634400000|2021-09-03 02:00:00|2387.97|2386.47|2393.7|2392.2|2393.7|2392.2|2387.72|2386.22|0
1630638000000|2021-09-03 03:00:00|2393.93|2392.43|2391.86|2390.36|2394.42|2392.92|2390.75|2389.25|0
1630641600000|2021-09-03 04:00:00|2391.82|2390.32|2391.38|2389.88|2392.93|2391.43|2390.16|2388.66|0
1630645200000|2021-09-03 05:00:00|2391.36|2389.86|2394.25|2392.75|2394.26|2392.76|2389.94|2388.44|0
1630648800000|2021-09-03 06:00:00|2394.27|2392.77|2390.28|2388.78|2394.27|2392.77|2389.32|2387.82|44
1630652400000|2021-09-03 07:00:00|2390.42|2388.92|2386.88|2386.38|2392.13|2391.63|2383.01|2382.51|12254
1630656000000|2021-09-03 08:00:00|2386.76|2386.26|2390.51|2390.01|2392.01|2391.51|2385.63|2385.13|6996
1630659600000|2021-09-03 09:00:00|2390.63|2390.13|2391.01|2390.51|2391.88|2391.38|2389.38|2388.88|7504
1630663200000|2021-09-03 10:00:00|2390.76|2390.26|2390.51|2390.01|2393.01|2392.51|2390.26|2389.76|4423
1630666800000|2021-09-03 11:00:00|2390.38|2389.88|2388.67|2388.17|2391.76|2391.26|2388.17|2387.67|5485
1630670400000|2021-09-03 12:00:00|2388.92|2388.42|2386.29|2385.79|2389.92|2389.42|2384.42|2383.92|7018
1630674000000|2021-09-03 13:00:00|2386.17|2385.67|2378.79|2378.29|2387.67|2387.17|2370.42|2369.92|18830
1630677600000|2021-09-03 14:00:00|2378.92|2378.42|2376.58|2376.08|2381.46|2380.96|2372.92|2372.42|13550
1630681200000|2021-09-03 15:00:00|2376.46|2375.96|2370.37|2368.87|2376.96|2376.46|2369.53|2368.13|14217
1630684800000|2021-09-03 16:00:00|2370.36|2368.86|2371.92|2370.42|2372.53|2371.03|2369.9|2368.4|0
1630688400000|2021-09-03 17:00:00|2371.96|2370.46|2374.13|2372.63|2374.39|2372.89|2371.92|2370.42|0
1630692000000|2021-09-03 18:00:00|2374.17|2372.67|2374.1|2372.6|2374.51|2373.01|2373.46|2371.96|0
1630695600000|2021-09-03 19:00:00|2374.06|2372.56|2372.87|2371.37|2375.21|2373.71|2371.54|2370.04|0
1630699200000|2021-09-03 20:00:00|2372.75|2371.25|2372.77|2371.27|2373.22|2371.72|2372.38|2370.88|0
1630879200000|2021-09-05 22:00:00|2373.08|2371.58|2371.99|2370.49|2373.17|2371.67|2371.68|2370.18|0
1630882800000|2021-09-05 23:00:00|2371.98|2370.48|2370.67|2369.17|2372.2|2370.7|2370.57|2369.07|0
1630886400000|2021-09-06 00:00:00|2370.65|2369.15|2370.68|2369.18|2370.77|2369.27|2367.44|2365.94|0
1630890000000|2021-09-06 01:00:00|2370.66|2369.16|2373.83|2372.33|2375.79|2374.29|2370.66|2369.16|0
1630893600000|2021-09-06 02:00:00|2374.67|2373.17|2374.46|2372.96|2376.2|2374.7|2372.36|2370.86|0
1630897200000|2021-09-06 03:00:00|2374.48|2372.98|2376.28|2374.78|2376.5|2375|2373.73|2372.23|0
1630900800000|2021-09-06 04:00:00|2376.31|2374.81|2375.81|2374.31|2376.83|2375.33|2375.79|2374.29|0
1630904400000|2021-09-06 05:00:00|2376.04|2374.54|2377.74|2376.24|2378.63|2377.13|2375.16|2373.66|0
1630908000000|2021-09-06 06:00:00|2377.67|2376.17|2379.95|2378.45|2382.52|2381.02|2377.51|2376.01|56
1630911600000|2021-09-06 07:00:00|2379.96|2378.46|2388.45|2387.95|2392.46|2391.96|2377.96|2377.46|12955
1630915200000|2021-09-06 08:00:00|2388.2|2387.7|2391.95|2391.45|2393.2|2392.7|2387.2|2386.7|5152
1630918800000|2021-09-06 09:00:00|2392.07|2391.57|2390.2|2389.7|2392.95|2392.45|2389.2|2388.7|4187
1630922400000|2021-09-06 10:00:00|2390.07|2389.57|2389.95|2389.45|2392.7|2392.2|2389.57|2389.07|3442
1630926000000|2021-09-06 11:00:00|2390.45|2389.95|2392.72|2392.22|2393.97|2393.47|2389.95|2389.45|2970
1630929600000|2021-09-06 12:00:00|2392.84|2392.34|2394.22|2393.72|2394.72|2394.22|2391.22|2390.72|4100
1630933200000|2021-09-06 13:00:00|2393.97|2393.47|2396.47|2395.97|2396.97|2396.47|2392.72|2392.22|5870
1630936800000|2021-09-06 14:00:00|2396.59|2396.09|2397.03|2396.53|2398.78|2398.28|2395.53|2395.03|8217
1630940400000|2021-09-06 15:00:00|2397.15|2396.65|2394.99|2393.49|2397.53|2397.03|2393.28|2392.04|8074
1630944000000|2021-09-06 16:00:00|2395.03|2393.53|2393.39|2391.89|2395.05|2393.55|2392.77|2391.27|0
1630947600000|2021-09-06 17:00:00|2393.3|2391.8|2394.53|2393.03|2394.53|2393.03|2393.18|2391.68|0
1630951200000|2021-09-06 18:00:00|2394.63|2393.13|2393.46|2391.96|2394.91|2393.41|2393.37|2391.87|0
1630954800000|2021-09-06 19:00:00|2393.37|2391.87|2393.88|2392.38|2394.45|2392.95|2393.16|2391.66|0
1630958400000|2021-09-06 20:00:00|2393.86|2392.36|2393.85|2392.35|2393.89|2392.39|2393.78|2392.28|0
1630962000000|2021-09-06 21:00:00|2393.84|2392.34|2393.96|2392.46|2393.96|2392.46|2393.84|2392.34|0
1630965600000|2021-09-06 22:00:00|2393.95|2392.45|2391.93|2390.43|2393.95|2392.45|2391.93|2390.43|0
1630969200000|2021-09-06 23:00:00|2391.95|2390.45|2391.1|2389.6|2392.52|2391.02|2390.99|2389.49|0
1630972800000|2021-09-07 00:00:00|2391.08|2389.58|2389.99|2388.49|2391.88|2390.38|2389.86|2388.36|0
1630976400000|2021-09-07 01:00:00|2390.02|2388.52|2390.15|2388.65|2390.4|2388.9|2388.46|2386.96|0
1630980000000|2021-09-07 02:00:00|2390.14|2388.64|2392.98|2391.48|2393.08|2391.58|2389.91|2388.41|0
1630983600000|2021-09-07 03:00:00|2392.95|2391.45|2392.05|2390.55|2393.23|2391.73|2390.56|2389.06|0
1630987200000|2021-09-07 04:00:00|2392.01|2390.51|2392.06|2390.56|2392.68|2391.18|2390.28|2388.78|0
1630990800000|2021-09-07 05:00:00|2392.1|2390.6|2393.29|2391.79|2393.49|2391.99|2391.28|2389.78|0
1630994400000|2021-09-07 06:00:00|2393.32|2391.82|2394.38|2392.88|2395.1|2393.7|2392.5|2391|107
1630998000000|2021-09-07 07:00:00|2394.24|2392.74|2391.74|2391.24|2394.53|2394.03|2388.74|2388.24|12642
1631001600000|2021-09-07 08:00:00|2391.36|2390.86|2381.74|2381.24|2391.74|2391.24|2381.74|2381.24|7297
1631005200000|2021-09-07 09:00:00|2381.49|2380.99|2378.11|2377.61|2381.49|2380.99|2374.11|2373.61|9221
1631008800000|2021-09-07 10:00:00|2377.99|2377.49|2375.24|2374.74|2379.99|2379.49|2374.36|2373.86|4124
1631012400000|2021-09-07 11:00:00|2375.36|2374.86|2379.73|2379.23|2380.61|2380.11|2375.11|2374.61|4353
1631016000000|2021-09-07 12:00:00|2379.86|2379.36|2377.36|2376.86|2381.23|2380.73|2376.36|2375.86|3489
1631019600000|2021-09-07 13:00:00|2377.23|2376.73|2376.48|2375.98|2379.11|2378.61|2369.73|2369.23|8983
1631023200000|2021-09-07 14:00:00|2376.61|2376.11|2382.11|2381.61|2382.61|2382.11|2375.61|2375.11|9027
1631026800000|2021-09-07 15:00:00|2381.86|2381.36|2380.07|2378.57|2382.61|2381.61|2379.56|2378.16|4863
1631030400000|2021-09-07 16:00:00|2380.04|2378.54|2382.18|2380.68|2382.69|2381.19|2379.81|2378.31|0
1631034000000|2021-09-07 17:00:00|2382.21|2380.71|2380.75|2379.25|2382.63|2381.13|2380.74|2379.24|0
1631037600000|2021-09-07 18:00:00|2380.56|2379.06|2379.23|2377.73|2380.6|2379.1|2377.29|2375.79|0
1631041200000|2021-09-07 19:00:00|2379.2|2377.7|2377.16|2375.66|2379.72|2378.22|2376.73|2375.23|0
1631044800000|2021-09-07 20:00:00|2377.2|2375.7|2376.69|2375.19|2377.48|2375.98|2375.67|2374.17|0
1631048400000|2021-09-07 21:00:00|2376.67|2375.17|2376.65|2375.15|2376.75|2375.25|2376.56|2375.06|0
1631052000000|2021-09-07 22:00:00|2376.63|2375.13|2376.75|2375.25|2377.41|2375.91|2376.44|2374.94|0
1631055600000|2021-09-07 23:00:00|2376.77|2375.27|2375.28|2373.78|2376.91|2375.41|2374.86|2373.36|0
1631059200000|2021-09-08 00:00:00|2375.29|2373.79|2379.44|2377.94|2379.67|2378.17|2375.17|2373.67|0
1631062800000|2021-09-08 01:00:00|2379.45|2377.95|2380.65|2379.15|2380.95|2379.45|2378.49|2376.99|0
1631066400000|2021-09-08 02:00:00|2380.69|2379.19|2379.69|2378.19|2381.53|2380.03|2379.46|2377.96|0
1631070000000|2021-09-08 03:00:00|2379.66|2378.16|2376.92|2375.42|2380.19|2378.69|2375.4|2373.9|0
1631073600000|2021-09-08 04:00:00|2376.94|2375.44|2377.37|2375.87|2377.89|2376.39|2376.56|2375.06|0
1631077200000|2021-09-08 05:00:00|2377.39|2375.89|2380.44|2378.94|2380.82|2379.32|2376.84|2375.34|0
1631080800000|2021-09-08 06:00:00|2380.37|2378.87|2374.31|2372.81|2381.14|2379.64|2372.69|2371.29|104
1631084400000|2021-09-08 07:00:00|2374.17|2372.67|2349.43|2348.93|2374.17|2372.67|2343.24|2342.74|30570
1631088000000|2021-09-08 08:00:00|2349.55|2349.05|2343.43|2342.93|2350.8|2350.3|2341.68|2341.18|16661
1631091600000|2021-09-08 09:00:00|2343.3|2342.8|2350.68|2350.18|2352.68|2352.18|2341.43|2340.93|9700
1631095200000|2021-09-08 10:00:00|2350.8|2350.3|2356.43|2355.93|2357.43|2356.93|2348.68|2348.18|6387
1631098800000|2021-09-08 11:00:00|2356.3|2355.8|2353.55|2353.05|2358.93|2358.43|2353.43|2352.93|6139
1631102400000|2021-09-08 12:00:00|2353.43|2352.93|2352.55|2352.05|2356.05|2355.55|2347.18|2346.68|7731
1631106000000|2021-09-08 13:00:00|2352.43|2351.93|2355.55|2355.05|2356.18|2355.68|2350.68|2350.18|7706
1631109600000|2021-09-08 14:00:00|2355.43|2354.93|2347.62|2347.12|2357.43|2356.93|2344.12|2343.62|12997
1631113200000|2021-09-08 15:00:00|2347.49|2346.99|2343.12|2341.62|2350.74|2350.24|2341.57|2340.17|10310
1631116800000|2021-09-08 16:00:00|2343.08|2341.58|2345.14|2343.64|2349.14|2347.64|2342.46|2340.96|0
1631120400000|2021-09-08 17:00:00|2345.18|2343.68|2344.84|2343.34|2346.94|2345.44|2344.2|2342.7|0
1631124000000|2021-09-08 18:00:00|2344.87|2343.37|2346.38|2344.88|2347.67|2346.17|2344.77|2343.27|0
1631127600000|2021-09-08 19:00:00|2346.42|2344.92|2346.5|2345|2348.31|2346.81|2345.33|2343.83|0
1631131200000|2021-09-08 20:00:00|2346.92|2345.42|2346.08|2344.58|2346.92|2345.42|2345.69|2344.19|0
1631134800000|2021-09-08 21:00:00|2346.12|2344.62|2345.76|2344.26|2346.12|2344.62|2345.76|2344.26|0
1631138400000|2021-09-08 22:00:00|2345.75|2344.25|2344.8|2343.3|2346.22|2344.72|2344.59|2343.09|0
1631142000000|2021-09-08 23:00:00|2344.78|2343.28|2344.49|2342.99|2345.25|2343.75|2343.97|2342.47|0
1631145600000|2021-09-09 00:00:00|2344.51|2343.01|2341.4|2339.9|2345.56|2344.06|2340.78|2339.28|0
1631149200000|2021-09-09 01:00:00|2341.41|2339.91|2342.66|2341.16|2343.67|2342.17|2340.43|2338.93|0
1631152800000|2021-09-09 02:00:00|2342.65|2341.15|2340.33|2338.83|2344.38|2342.88|2340.03|2338.53|0
1631156400000|2021-09-09 03:00:00|2340.29|2338.79|2340.38|2338.88|2341.52|2340.02|2337.51|2336.01|0
1631160000000|2021-09-09 04:00:00|2340.36|2338.86|2338.59|2337.09|2340.78|2339.28|2337.21|2335.71|0
1631163600000|2021-09-09 05:00:00|2338.58|2337.08|2334.59|2333.09|2338.61|2337.11|2333.95|2332.45|0
1631167200000|2021-09-09 06:00:00|2334.52|2333.02|2332.42|2330.92|2341.27|2339.77|2331.07|2329.67|215
1631170800000|2021-09-09 07:00:00|2332.41|2330.91|2346.21|2345.71|2347.46|2346.96|2327.99|2327.49|27033
1631174400000|2021-09-09 08:00:00|2346.33|2345.83|2346.71|2346.21|2350.46|2349.96|2345.21|2344.71|10302
1631178000000|2021-09-09 09:00:00|2346.96|2346.46|2347.58|2347.08|2350.96|2350.46|2342.33|2341.83|8444
1631181600000|2021-09-09 10:00:00|2347.71|2347.21|2345.71|2345.21|2349.71|2349.21|2344.96|2344.46|3940
1631185200000|2021-09-09 11:00:00|2345.83|2345.33|2351.47|2350.97|2352.22|2351.72|2344.46|2343.96|7987
1631188800000|2021-09-09 12:00:00|2351.59|2351.09|2355.72|2355.22|2356.97|2356.47|2349.34|2348.84|10162
1631192400000|2021-09-09 13:00:00|2355.84|2355.34|2360.47|2359.97|2361.47|2360.97|2351.47|2350.97|11958
1631196000000|2021-09-09 14:00:00|2360.72|2360.22|2365.39|2364.89|2368.14|2367.64|2359.97|2359.47|12481
1631199600000|2021-09-09 15:00:00|2365.14|2364.64|2356.32|2354.82|2365.39|2364.89|2353.07|2351.57|9179
1631203200000|2021-09-09 16:00:00|2356.36|2354.86|2353.35|2351.85|2356.37|2354.87|2352.54|2351.04|0
1631206800000|2021-09-09 17:00:00|2353.39|2351.89|2346.58|2345.08|2355|2353.5|2344.73|2343.23|0
1631210400000|2021-09-09 18:00:00|2346.43|2344.93|2348.33|2346.83|2348.86|2347.36|2343.93|2342.43|0
1631214000000|2021-09-09 19:00:00|2348.3|2346.8|2346.65|2345.15|2350.52|2349.02|2346.01|2344.51|0
1631217600000|2021-09-09 20:00:00|2346.66|2345.16|2344.71|2343.21|2347.98|2346.48|2343.09|2341.59|0
1631221200000|2021-09-09 21:00:00|2344.67|2343.17|2346.4|2344.9|2346.52|2345.02|2344.48|2342.98|0
1631224800000|2021-09-09 22:00:00|2346.48|2344.98|2346.52|2345.02|2347.04|2345.54|2345.25|2343.75|0
1631228400000|2021-09-09 23:00:00|2346.53|2345.03|2346.23|2344.73|2346.95|2345.45|2345.32|2343.82|0
1631232000000|2021-09-10 00:00:00|2346.25|2344.75|2347.29|2345.79|2349.89|2348.39|2346.09|2344.59|0
1631235600000|2021-09-10 01:00:00|2347.27|2345.77|2351.8|2350.3|2352.77|2351.27|2344.34|2342.84|0
1631239200000|2021-09-10 02:00:00|2351.79|2350.29|2355.67|2354.17|2355.68|2354.18|2351.79|2350.29|0
1631242800000|2021-09-10 03:00:00|2355.68|2354.18|2355.82|2354.32|2356.74|2355.24|2355.18|2353.68|0
1631246400000|2021-09-10 04:00:00|2355.86|2354.36|2359.7|2358.2|2360.54|2359.04|2355.58|2354.08|0
1631250000000|2021-09-10 05:00:00|2359.77|2358.27|2359.49|2357.99|2361.2|2359.7|2359.01|2357.51|0
1631253600000|2021-09-10 06:00:00|2359.51|2358.01|2358.41|2356.91|2360.08|2358.58|2353.46|2352.06|43
1631257200000|2021-09-10 07:00:00|2358.13|2356.63|2354.39|2353.89|2362.89|2362.39|2349.89|2349.39|15876
1631260800000|2021-09-10 08:00:00|2354.51|2354.01|2358.39|2357.89|2359.39|2358.89|2350.89|2350.39|6583
1631264400000|2021-09-10 09:00:00|2358.26|2357.76|2357.14|2356.64|2359.39|2358.89|2355.26|2354.76|4816
1631268000000|2021-09-10 10:00:00|2357.39|2356.89|2362.39|2361.89|2362.89|2362.39|2355.89|2355.39|8281
1631271600000|2021-09-10 11:00:00|2362.26|2361.76|2362.47|2361.97|2364.47|2363.97|2361.14|2360.64|4216
1631275200000|2021-09-10 12:00:00|2362.59|2362.09|2361.72|2361.22|2362.97|2362.47|2359.72|2359.22|2816
1631278800000|2021-09-10 13:00:00|2361.59|2361.09|2358.34|2357.84|2362.47|2361.97|2357.22|2356.72|11568
1631282400000|2021-09-10 14:00:00|2358.22|2357.72|2350.63|2350.13|2358.63|2358.13|2347.38|2346.88|12683
1631286000000|2021-09-10 15:00:00|2350.38|2349.88|2352.13|2350.63|2352.83|2351.43|2348.2|2346.8|10624
1631289600000|2021-09-10 16:00:00|2352.16|2350.66|2355.89|2354.39|2356.33|2354.83|2351.66|2350.16|0
1631293200000|2021-09-10 17:00:00|2355.92|2354.42|2353.61|2352.11|2356.81|2355.31|2352.75|2351.25|0
1631296800000|2021-09-10 18:00:00|2353.57|2352.07|2351.06|2349.56|2354.17|2352.67|2350.74|2349.24|0
1631300400000|2021-09-10 19:00:00|2350.87|2349.37|2342.76|2341.26|2351.06|2349.56|2341.78|2340.28|0
1631304000000|2021-09-10 20:00:00|2342.74|2341.24|2344.18|2342.68|2345.08|2343.58|2342.74|2341.24|0
1631484000000|2021-09-12 22:00:00|2346.48|2344.98|2348.56|2347.06|2348.97|2347.47|2345.15|2343.65|0
1631487600000|2021-09-12 23:00:00|2348.58|2347.08|2350.13|2348.63|2350.58|2349.08|2347.9|2346.4|0
1631491200000|2021-09-13 00:00:00|2349.33|2347.83|2345.89|2344.39|2351.25|2349.75|2345.78|2344.28|0
1631494800000|2021-09-13 01:00:00|2345.86|2344.36|2345.01|2343.51|2347.16|2345.66|2344.23|2342.73|0
1631498400000|2021-09-13 02:00:00|2344.98|2343.48|2346.36|2344.86|2347.5|2346|2344.89|2343.39|0
1631502000000|2021-09-13 03:00:00|2346.33|2344.83|2346.57|2345.07|2348.76|2347.26|2345.79|2344.29|0
1631505600000|2021-09-13 04:00:00|2346.53|2345.03|2345.64|2344.14|2347.13|2345.63|2345.09|2343.59|0
1631509200000|2021-09-13 05:00:00|2345.65|2344.15|2348.21|2346.71|2348.21|2346.71|2341.39|2339.89|0
1631512800000|2021-09-13 06:00:00|2348.19|2346.69|2356.89|2355.39|2358.45|2357.05|2348.16|2346.66|132
1631516400000|2021-09-13 07:00:00|2356.92|2355.42|2346.41|2345.91|2359.13|2358.63|2346.41|2345.91|29203
1631520000000|2021-09-13 08:00:00|2346.54|2346.04|2346.54|2346.04|2352.04|2351.54|2345.04|2344.54|24279
1631523600000|2021-09-13 09:00:00|2346.66|2346.16|2346.16|2345.66|2349.29|2348.79|2344.04|2343.54|18669
1631527200000|2021-09-13 10:00:00|2346.04|2345.54|2356.04|2355.54|2357.66|2357.16|2346.04|2345.54|11441
1631530800000|2021-09-13 11:00:00|2356.16|2355.66|2352.27|2351.77|2356.16|2355.66|2351.15|2350.65|20972
1631534400000|2021-09-13 12:00:00|2352.4|2351.9|2352.15|2351.65|2356.65|2356.15|2351.65|2351.15|9243
1631538000000|2021-09-13 13:00:00|2352.27|2351.77|2345.65|2345.15|2353.4|2352.9|2344.9|2344.4|15113
1631541600000|2021-09-13 14:00:00|2345.9|2345.4|2338.44|2337.94|2346.4|2345.9|2336.07|2335.57|21641
1631545200000|2021-09-13 15:00:00|2338.32|2337.82|2333.09|2331.59|2340.32|2339.82|2332.02|2330.62|19894
1631548800000|2021-09-13 16:00:00|2333.13|2331.63|2335.22|2333.72|2335.83|2334.33|2331.94|2330.44|0
1631552400000|2021-09-13 17:00:00|2335.18|2333.68|2332.11|2330.61|2336.37|2334.87|2331.2|2329.7|0
1631556000000|2021-09-13 18:00:00|2332.14|2330.64|2331.76|2330.26|2333.44|2331.94|2328.98|2327.48|0
1631559600000|2021-09-13 19:00:00|2331.72|2330.22|2337.89|2336.39|2338.2|2336.7|2328.81|2327.31|0
1631563200000|2021-09-13 20:00:00|2337.87|2336.37|2340.48|2338.98|2340.9|2339.4|2337.5|2336|0
1631566800000|2021-09-13 21:00:00|2340.39|2338.89|2340.14|2338.64|2340.44|2338.94|2340.1|2338.6|0
1631570400000|2021-09-13 22:00:00|2340.05|2338.55|2340.65|2339.15|2341.3|2339.8|2339.18|2337.68|0
1631574000000|2021-09-13 23:00:00|2340.66|2339.16|2340.28|2338.78|2341.11|2339.61|2339.71|2338.21|0
1631577600000|2021-09-14 00:00:00|2340.26|2338.76|2339.05|2337.55|2340.58|2339.08|2337.4|2335.9|0
1631581200000|2021-09-14 01:00:00|2339.12|2337.62|2340.31|2338.81|2341.68|2340.18|2338.83|2337.33|0
1631584800000|2021-09-14 02:00:00|2340.33|2338.83|2337.7|2336.2|2341.75|2340.25|2337.46|2335.96|0
1631588400000|2021-09-14 03:00:00|2337.69|2336.19|2340.21|2338.71|2340.82|2339.32|2337.19|2335.69|0
1631592000000|2021-09-14 04:00:00|2340.24|2338.74|2340.14|2338.64|2340.87|2339.37|2339.32|2337.82|0
1631595600000|2021-09-14 05:00:00|2340.15|2338.65|2339.15|2337.65|2341.77|2340.27|2339.15|2337.65|0
1631599200000|2021-09-14 06:00:00|2339.22|2337.72|2337.73|2336.23|2339.77|2338.37|2335.02|2333.62|337
1631602800000|2021-09-14 07:00:00|2337.72|2336.22|2334.75|2334.25|2341.82|2341.32|2326.5|2326|46848
1631606400000|2021-09-14 08:00:00|2334.5|2334|2337.5|2337|2337.5|2337|2329.75|2329.25|47631
1631610000000|2021-09-14 09:00:00|2337.62|2337.12|2337.25|2336.75|2340.5|2340|2337.25|2336.75|42593
1631613600000|2021-09-14 10:00:00|2337|2336.5|2338.5|2338|2338.5|2338|2332.75|2332.25|17870
1631617200000|2021-09-14 11:00:00|2338.37|2337.87|2332.75|2332.25|2338.5|2338|2331.5|2331|22602
1631620800000|2021-09-14 12:00:00|2333|2332.5|2337.25|2336.75|2342.75|2342.25|2331.75|2331.25|28865
1631624400000|2021-09-14 13:00:00|2337|2336.5|2341.12|2340.62|2344|2343.5|2336.75|2336.25|22154
1631628000000|2021-09-14 14:00:00|2341.25|2340.75|2334.83|2334.33|2341.75|2341.25|2334.08|2333.58|24982
1631631600000|2021-09-14 15:00:00|2334.95|2334.45|2347.3|2345.8|2347.53|2346.13|2333.95|2333.45|22782
1631635200000|2021-09-14 16:00:00|2347.26|2345.76|2342.51|2341.01|2348.37|2346.87|2342.29|2340.79|0
1631638800000|2021-09-14 17:00:00|2342.55|2341.05|2344.17|2342.67|2344.74|2343.24|2339.72|2338.22|0
1631642400000|2021-09-14 18:00:00|2344.18|2342.68|2340.54|2339.04|2344.5|2343|2337.15|2335.65|0
1631646000000|2021-09-14 19:00:00|2340.36|2338.86|2340.85|2339.35|2341.72|2340.22|2337.71|2336.21|0
1631649600000|2021-09-14 20:00:00|2340.89|2339.39|2341.64|2340.14|2342.27|2340.77|2340.29|2338.79|0
1631653200000|2021-09-14 21:00:00|2341.69|2340.19|2341.39|2339.89|2341.81|2340.31|2341.18|2339.68|0
1631656800000|2021-09-14 22:00:00|2341.37|2339.87|2342.11|2340.61|2342.66|2341.16|2341.14|2339.64|0
1631660400000|2021-09-14 23:00:00|2342.12|2340.62|2343.44|2341.94|2343.44|2341.94|2341.82|2340.32|0
1631664000000|2021-09-15 00:00:00|2343.42|2341.92|2343.5|2342|2347.6|2346.1|2342.9|2341.4|0
1631667600000|2021-09-15 01:00:00|2343.53|2342.03|2341.67|2340.17|2344.68|2343.18|2341.31|2339.81|0
1631671200000|2021-09-15 02:00:00|2341.69|2340.19|2342.97|2341.47|2344.36|2342.86|2339.51|2338.01|0
1631674800000|2021-09-15 03:00:00|2342.99|2341.49|2344.99|2343.49|2345.27|2343.77|2342.28|2340.78|0
1631678400000|2021-09-15 04:00:00|2344.97|2343.47|2346.33|2344.83|2347.01|2345.51|2344.75|2343.25|0
1631682000000|2021-09-15 05:00:00|2346.4|2344.9|2343.31|2341.81|2347.23|2345.73|2342.09|2340.59|0
1631685600000|2021-09-15 06:00:00|2343.27|2341.77|2342.27|2340.77|2343.69|2342.19|2338.24|2336.74|2956
1631689200000|2021-09-15 07:00:00|2342.2|2340.7|2337.98|2337.48|2342.83|2342.33|2334.58|2334.08|24640
1631692800000|2021-09-15 08:00:00|2338.11|2337.61|2335.61|2335.11|2341.86|2341.36|2335.36|2334.86|22713
1631696400000|2021-09-15 09:00:00|2335.48|2334.98|2336.11|2335.61|2337.61|2337.11|2332.11|2331.61|12525
1631700000000|2021-09-15 10:00:00|2336.23|2335.73|2333.61|2333.11|2337.86|2337.36|2332.86|2332.36|6403
1631703600000|2021-09-15 11:00:00|2333.73|2333.23|2334.04|2333.54|2336.11|2335.61|2331.54|2331.04|5938
1631707200000|2021-09-15 12:00:00|2334.16|2333.66|2334.91|2334.41|2336.79|2336.29|2329.04|2328.54|10959
1631710800000|2021-09-15 13:00:00|2334.79|2334.29|2333.04|2332.54|2335.79|2335.29|2327.41|2326.91|18171
1631714400000|2021-09-15 14:00:00|2332.79|2332.29|2326.3|2325.8|2333.41|2332.91|2318.05|2317.55|18917
1631718000000|2021-09-15 15:00:00|2326.55|2326.05|2325.67|2324.17|2328.05|2327.55|2323.8|2322.47|9777
1631721600000|2021-09-15 16:00:00|2325.48|2323.98|2332.12|2330.62|2332.76|2331.26|2324.04|2322.54|20
1631725200000|2021-09-15 17:00:00|2332.16|2330.66|2333.92|2332.42|2336.08|2334.58|2332.12|2330.62|0
1631728800000|2021-09-15 18:00:00|2333.96|2332.46|2334.61|2333.11|2335.4|2333.9|2333.48|2331.98|0
1631732400000|2021-09-15 19:00:00|2334.68|2333.18|2336.25|2334.75|2336.98|2335.48|2334.31|2332.81|0
1631736000000|2021-09-15 20:00:00|2336.21|2334.71|2337.53|2336.03|2338.04|2336.54|2335.44|2333.94|0
1631739600000|2021-09-15 21:00:00|2337.49|2335.99|2337.23|2335.73|2337.53|2336.03|2336.93|2335.43|0
1631743200000|2021-09-15 22:00:00|2337.21|2335.71|2337.94|2336.44|2338.24|2336.74|2336.96|2335.46|0
1631746800000|2021-09-15 23:00:00|2337.95|2336.45|2337.44|2335.94|2337.95|2336.45|2336.78|2335.28|0
1631750400000|2021-09-16 00:00:00|2337.43|2335.93|2335.57|2334.07|2337.44|2335.94|2334.72|2333.22|0
1631754000000|2021-09-16 01:00:00|2335.58|2334.08|2331.64|2330.14|2338.04|2336.54|2331.4|2329.9|0
1631757600000|2021-09-16 02:00:00|2331.67|2330.17|2333.54|2332.04|2334.51|2333.01|2330.4|2328.9|0
1631761200000|2021-09-16 03:00:00|2333.61|2332.11|2328.74|2327.24|2334.08|2332.58|2328.61|2327.11|0
1631764800000|2021-09-16 04:00:00|2328.75|2327.25|2330.69|2329.19|2331.43|2329.93|2328.73|2327.23|0
1631768400000|2021-09-16 05:00:00|2330.72|2329.22|2330.81|2329.31|2332.5|2331|2328.89|2327.39|0
1631772000000|2021-09-16 06:00:00|2330.74|2329.24|2333.38|2331.88|2335.19|2333.69|2330.54|2329.04|2
1631775600000|2021-09-16 07:00:00|2333.37|2331.87|2332.91|2332.41|2338.67|2338.17|2329.17|2328.67|7863
1631779200000|2021-09-16 08:00:00|2332.79|2332.29|2335.79|2335.29|2337.54|2337.04|2332.29|2331.79|9887
1631782800000|2021-09-16 09:00:00|2335.66|2335.16|2341.66|2341.16|2342.29|2341.79|2335.54|2335.04|8966
1631786400000|2021-09-16 10:00:00|2341.54|2341.04|2343.39|2342.89|2343.64|2343.14|2337.89|2337.39|3860
1631790000000|2021-09-16 11:00:00|2343.51|2343.01|2343.01|2342.51|2351.26|2350.76|2342.89|2342.39|39270
1631793600000|2021-09-16 12:00:00|2343.14|2342.64|2350.09|2349.59|2351.09|2350.59|2340.14|2339.64|6384
1631797200000|2021-09-16 13:00:00|2350.21|2349.71|2348.09|2347.59|2353.09|2352.59|2345.34|2344.84|7520
1631800800000|2021-09-16 14:00:00|2347.96|2347.46|2344.34|2343.84|2349.46|2348.96|2343.34|2342.84|7409
1631804400000|2021-09-16 15:00:00|2344.21|2343.71|2345|2343.5|2346.71|2346.21|2339.84|2339.34|7685
1631808000000|2021-09-16 16:00:00|2344.96|2343.46|2347.73|2346.23|2349|2347.5|2344.03|2342.53|0
1631811600000|2021-09-16 17:00:00|2347.69|2346.19|2351.44|2349.94|2351.48|2349.98|2346.02|2344.52|0
1631815200000|2021-09-16 18:00:00|2351.48|2349.98|2353.4|2351.9|2353.89|2352.39|2350.47|2348.97|0
1631818800000|2021-09-16 19:00:00|2353.44|2351.94|2352.24|2350.74|2355.53|2354.03|2351.33|2349.83|0
1631822400000|2021-09-16 20:00:00|2352.23|2350.73|2350.74|2349.24|2352.87|2351.37|2350.49|2348.99|0
1631826000000|2021-09-16 21:00:00|2350.83|2349.33|2350.17|2348.67|2350.91|2349.41|2349.91|2348.41|0
1631829600000|2021-09-16 22:00:00|2350.18|2348.68|2350.04|2348.54|2350.83|2349.33|2349.85|2348.35|0
1631833200000|2021-09-16 23:00:00|2350.05|2348.55|2348.68|2347.18|2350.4|2348.9|2347.81|2346.31|0
1631836800000|2021-09-17 00:00:00|2348.7|2347.2|2348.24|2346.74|2351.05|2349.55|2347.5|2346|0
1631840400000|2021-09-17 01:00:00|2348.31|2346.81|2349.38|2347.88|2350.5|2349|2345.71|2344.21|0
1631844000000|2021-09-17 02:00:00|2349.34|2347.84|2351.66|2350.16|2352.75|2351.25|2349.26|2347.76|0
1631847600000|2021-09-17 03:00:00|2351.68|2350.18|2351.82|2350.32|2353.27|2351.77|2351.18|2349.68|0
1631851200000|2021-09-17 04:00:00|2351.84|2350.34|2352.83|2351.33|2353.37|2351.87|2351.81|2350.31|0
1631854800000|2021-09-17 05:00:00|2352.82|2351.32|2355.14|2353.64|2355.4|2353.9|2352.52|2351.02|0
1631858400000|2021-09-17 06:00:00|2355.11|2353.61|2357.02|2355.52|2357.51|2356.01|2352.29|2350.89|160
1631862000000|2021-09-17 07:00:00|2356.98|2355.48|2356.34|2355.84|2361.21|2360.71|2352.34|2351.84|18106
1631865600000|2021-09-17 08:00:00|2356.21|2355.71|2357.63|2357.13|2357.88|2357.38|2349.59|2349.09|7271
1631869200000|2021-09-17 09:00:00|2357.75|2357.25|2348.13|2347.63|2358.63|2358.13|2344.63|2344.13|11565
1631872800000|2021-09-17 10:00:00|2347.88|2347.38|2339.25|2338.75|2347.88|2347.38|2335.5|2335|10387
1631876400000|2021-09-17 11:00:00|2339.38|2338.88|2335.88|2335.38|2342.88|2342.38|2332.38|2331.88|8575
1631880000000|2021-09-17 12:00:00|2335.75|2335.25|2344|2343.5|2346.13|2345.63|2335.75|2335.25|6515
1631883600000|2021-09-17 13:00:00|2343.88|2343.38|2339|2338.5|2345.88|2345.38|2336.38|2335.88|10908
1631887200000|2021-09-17 14:00:00|2338.75|2338.25|2324.75|2324.25|2339.25|2338.75|2323.25|2322.75|18163
1631890800000|2021-09-17 15:00:00|2324.5|2324|2323.57|2322.07|2327.5|2327|2319.95|2318.55|14536
1631894400000|2021-09-17 16:00:00|2323.53|2322.03|2327.44|2325.94|2329.55|2328.05|2323.1|2321.6|0
1631898000000|2021-09-17 17:00:00|2327.54|2326.04|2323.8|2322.3|2327.81|2326.31|2321.61|2320.11|0
1631901600000|2021-09-17 18:00:00|2323.76|2322.26|2326.63|2325.13|2328|2326.5|2323.43|2321.93|0
1631905200000|2021-09-17 19:00:00|2326.67|2325.17|2326.61|2325.11|2329.24|2327.74|2325.02|2323.52|0
1631908800000|2021-09-17 20:00:00|2326.3|2324.8|2320.64|2319.14|2326.3|2324.8|2320.01|2318.51|0
1631912400000|2021-09-17 21:00:00|2320.69|2319.19|2320.69|2319.19|2320.69|2319.19|2320.69|2319.19|0
1632088800000|2021-09-19 22:00:00|2323.19|2321.69|2322.71|2321.21|2323.46|2321.96|2318.88|2317.38|0
1632092400000|2021-09-19 23:00:00|2322.73|2321.23|2323.69|2322.19|2323.9|2322.4|2321.45|2319.95|0
1632096000000|2021-09-20 00:00:00|2323.71|2322.21|2323.36|2321.86|2326.13|2324.63|2323.05|2321.55|0
1632099600000|2021-09-20 01:00:00|2323.35|2321.85|2315.95|2314.45|2323.36|2321.86|2315.54|2314.04|0
1632103200000|2021-09-20 02:00:00|2315.94|2314.44|2301.42|2299.92|2316.06|2314.56|2300.98|2299.48|0
1632106800000|2021-09-20 03:00:00|2301.43|2299.93|2302.48|2300.98|2303.99|2302.49|2297.86|2296.36|0
1632110400000|2021-09-20 04:00:00|2302.49|2300.99|2304.3|2302.8|2304.75|2303.25|2297.91|2296.41|0
1632114000000|2021-09-20 05:00:00|2304.26|2302.76|2303.76|2302.26|2306.65|2305.15|2302.5|2301|0
1632117600000|2021-09-20 06:00:00|2303.83|2302.33|2299.64|2298.14|2306.29|2304.79|2294.14|2292.64|319
1632121200000|2021-09-20 07:00:00|2299.47|2297.97|2284.99|2284.49|2300.5|2300|2283|2282.5|34916
1632124800000|2021-09-20 08:00:00|2285.12|2284.62|2280.87|2280.37|2288.87|2288.37|2279.12|2278.62|16717
1632128400000|2021-09-20 09:00:00|2280.99|2280.49|2278.87|2278.37|2282.12|2281.62|2272.87|2272.37|12681
1632132000000|2021-09-20 10:00:00|2278.74|2278.24|2275.99|2275.49|2281.87|2281.37|2273.87|2273.37|7717
1632135600000|2021-09-20 11:00:00|2275.87|2275.37|2266.71|2266.21|2276.12|2275.62|2266.46|2265.96|9231
1632139200000|2021-09-20 12:00:00|2266.58|2266.08|2263.46|2262.96|2267.71|2267.21|2257.21|2256.71|12990
1632142800000|2021-09-20 13:00:00|2263.71|2263.21|2271.21|2270.71|2272.71|2272.21|2261.21|2260.71|19009
1632146400000|2021-09-20 14:00:00|2270.96|2270.46|2272.08|2271.58|2276.33|2275.83|2269.58|2269.08|19726
1632150000000|2021-09-20 15:00:00|2271.83|2271.33|2268.68|2267.18|2276.58|2276.08|2268.28|2266.88|13234
1632153600000|2021-09-20 16:00:00|2268.66|2267.16|2261.22|2259.72|2269.22|2267.72|2260.84|2259.34|0
1632157200000|2021-09-20 17:00:00|2261.18|2259.68|2262.46|2260.96|2264.5|2263|2257.31|2255.81|0
1632160800000|2021-09-20 18:00:00|2262.53|2261.03|2254.46|2252.96|2264.11|2262.61|2252.37|2250.87|0
1632164400000|2021-09-20 19:00:00|2254.48|2252.98|2272.13|2270.63|2272.14|2270.64|2250.95|2249.45|0
1632168000000|2021-09-20 20:00:00|2272.1|2270.6|2270.43|2268.93|2273.04|2271.54|2266.81|2265.31|0
1632171600000|2021-09-20 21:00:00|2270.38|2268.88|2269.91|2268.41|2270.71|2269.21|2269.91|2268.41|0
1632175200000|2021-09-20 22:00:00|2269.87|2268.37|2271.77|2270.27|2272.8|2271.3|2269.71|2268.21|0
1632178800000|2021-09-20 23:00:00|2271.76|2270.26|2275.45|2273.95|2275.66|2274.16|2269.33|2267.83|0
1632182400000|2021-09-21 00:00:00|2275.47|2273.97|2276.59|2275.09|2283.92|2282.42|2273.97|2272.47|0
1632186000000|2021-09-21 01:00:00|2276.58|2275.08|2279.09|2277.59|2279.61|2278.11|2273.88|2272.38|0
1632189600000|2021-09-21 02:00:00|2279.1|2277.6|2282.87|2281.37|2283.02|2281.52|2278.35|2276.85|0
1632193200000|2021-09-21 03:00:00|2282.9|2281.4|2283.93|2282.43|2284.67|2283.17|2279.04|2277.54|0
1632196800000|2021-09-21 04:00:00|2283.92|2282.42|2284.77|2283.27|2285.43|2283.93|2283.49|2281.99|0
1632200400000|2021-09-21 05:00:00|2284.83|2283.33|2279.78|2278.28|2285.82|2284.32|2278.51|2277.01|0
1632204000000|2021-09-21 06:00:00|2279.64|2278.14|2281.03|2279.53|2289.2|2287.7|2278.07|2276.57|239
1632207600000|2021-09-21 07:00:00|2280.94|2279.44|2289.33|2288.83|2289.58|2289.08|2273.45|2272.95|24854
1632211200000|2021-09-21 08:00:00|2289.2|2288.7|2286.08|2285.58|2295.33|2294.83|2285.58|2285.08|11758
1632214800000|2021-09-21 09:00:00|2286.2|2285.7|2288.83|2288.33|2291.08|2290.58|2285.58|2285.08|8030
1632218400000|2021-09-21 10:00:00|2288.95|2288.45|2288.58|2288.08|2292.83|2292.33|2288.08|2287.58|5427
1632222000000|2021-09-21 11:00:00|2288.7|2288.2|2285.83|2285.33|2289.33|2288.83|2283.95|2283.45|4715
1632225600000|2021-09-21 12:00:00|2285.95|2285.45|2283.7|2283.2|2288.33|2287.83|2281.33|2280.83|8740
1632229200000|2021-09-21 13:00:00|2283.82|2283.32|2281.95|2281.45|2288.7|2288.2|2280.45|2279.95|13453
1632232800000|2021-09-21 14:00:00|2282.2|2281.7|2276.63|2276.13|2284.75|2284.25|2275|2274.5|17593
1632236400000|2021-09-21 15:00:00|2276.38|2275.88|2283.85|2282.35|2284.2|2282.8|2273.78|2272.28|9127
1632240000000|2021-09-21 16:00:00|2283.89|2282.39|2283|2281.5|2287.46|2285.96|2281.36|2279.86|0
1632243600000|2021-09-21 17:00:00|2283.04|2281.54|2277.86|2276.36|2283.95|2282.45|2276.26|2274.76|0
1632247200000|2021-09-21 18:00:00|2277.9|2276.4|2280.51|2279.01|2283.85|2282.35|2275.01|2273.51|0
1632250800000|2021-09-21 19:00:00|2280.55|2279.05|2275.4|2273.9|2284.77|2283.27|2274.46|2272.96|0
1632254400000|2021-09-21 20:00:00|2275.38|2273.88|2271.67|2270.17|2275.5|2274|2268.44|2266.94|0
1632258000000|2021-09-21 21:00:00|2271.65|2270.15|2271.79|2270.29|2272.27|2270.77|2271.63|2270.13|0
1632261600000|2021-09-21 22:00:00|2271.76|2270.26|2270.66|2269.16|2273.01|2271.51|2270.34|2268.84|0
1632265200000|2021-09-21 23:00:00|2270.68|2269.18|2269.14|2267.64|2271.84|2270.34|2268.91|2267.41|0
1632268800000|2021-09-22 00:00:00|2269.1|2267.6|2268.3|2266.8|2272.08|2270.58|2264.33|2262.83|0
1632272400000|2021-09-22 01:00:00|2268.28|2266.78|2280.67|2279.17|2285.24|2283.74|2266.61|2265.11|0
1632276000000|2021-09-22 02:00:00|2280.66|2279.16|2281.77|2280.27|2282.45|2280.95|2275.23|2273.73|0
1632279600000|2021-09-22 03:00:00|2281.74|2280.24|2279.83|2278.33|2283.04|2281.54|2278.74|2277.24|0
1632283200000|2021-09-22 04:00:00|2279.84|2278.34|2282.18|2280.68|2283.28|2281.78|2279.32|2277.82|0
1632286800000|2021-09-22 05:00:00|2282.17|2280.67|2286.15|2284.65|2289.01|2287.51|2281.88|2280.38|0
1632290400000|2021-09-22 06:00:00|2286.26|2284.76|2293.38|2291.88|2294.28|2292.78|2286.26|2284.76|130
1632294000000|2021-09-22 07:00:00|2293.37|2291.87|2288.92|2288.42|2300.38|2299.88|2288.92|2288.42|20219
1632297600000|2021-09-22 08:00:00|2289.05|2288.55|2296.05|2295.55|2298.05|2297.55|2287.67|2287.17|7899
1632301200000|2021-09-22 09:00:00|2296.17|2295.67|2285.8|2285.3|2297.05|2296.55|2285.05|2284.55|6976
1632304800000|2021-09-22 10:00:00|2285.92|2285.42|2286.3|2285.8|2292.3|2291.8|2285.55|2285.05|4384
1632308400000|2021-09-22 11:00:00|2286.17|2285.67|2289.8|2289.3|2291.05|2290.55|2285.55|2285.05|3091
1632312000000|2021-09-22 12:00:00|2289.67|2289.17|2297.05|2296.55|2297.8|2297.3|2289.55|2289.05|4436
1632315600000|2021-09-22 13:00:00|2296.8|2296.3|2295.55|2295.05|2298.3|2297.8|2293.55|2293.05|7972
1632319200000|2021-09-22 14:00:00|2295.8|2295.3|2301.53|2301.03|2301.53|2301.03|2295.28|2294.78|11755
1632322800000|2021-09-22 15:00:00|2301.4|2300.9|2303.89|2302.39|2306.35|2304.95|2298.78|2297.58|7978
1632326400000|2021-09-22 16:00:00|2303.93|2302.43|2303.26|2301.76|2305.24|2303.74|2302.37|2300.87|0
1632330000000|2021-09-22 17:00:00|2303.22|2301.72|2301.74|2300.24|2303.22|2301.72|2299.9|2298.4|0
1632333600000|2021-09-22 18:00:00|2300.41|2298.91|2301.95|2300.45|2309.49|2307.99|2297.92|2296.42|0
1632337200000|2021-09-22 19:00:00|2301.99|2300.49|2300.2|2298.7|2309.38|2307.88|2298.81|2297.31|0
1632340800000|2021-09-22 20:00:00|2299.6|2298.1|2301.07|2299.57|2302.18|2300.68|2298.57|2297.07|0
1632344400000|2021-09-22 21:00:00|2300.96|2299.46|2300.99|2299.49|2301.14|2299.64|2300.81|2299.31|0
1632348000000|2021-09-22 22:00:00|2300.97|2299.47|2302.5|2301|2302.76|2301.26|2300.8|2299.3|0
1632351600000|2021-09-22 23:00:00|2302.52|2301.02|2304.36|2302.86|2304.63|2303.13|2302.35|2300.85|0
1632355200000|2021-09-23 00:00:00|2304.38|2302.88|2307.17|2305.67|2308.63|2307.13|2304.36|2302.86|0
1632358800000|2021-09-23 01:00:00|2307.19|2305.69|2308.53|2307.03|2310.8|2309.3|2306.32|2304.82|0
1632362400000|2021-09-23 02:00:00|2308.55|2307.05|2308|2306.5|2309.59|2308.09|2306.77|2305.27|0
1632366000000|2021-09-23 03:00:00|2308.04|2306.54|2307.72|2306.22|2309.85|2308.35|2307.5|2306|0
1632369600000|2021-09-23 04:00:00|2307.7|2306.2|2308.55|2307.05|2309.21|2307.71|2307.37|2305.87|0
1632373200000|2021-09-23 05:00:00|2308.57|2307.07|2312.14|2310.64|2312.29|2310.79|2308.09|2306.59|0
1632376800000|2021-09-23 06:00:00|2312.17|2310.67|2316.1|2314.6|2318.98|2317.58|2311.59|2310.09|83
1632380400000|2021-09-23 07:00:00|2316.08|2314.58|2330.41|2329.91|2333.91|2333.41|2314.96|2313.46|21276
1632384000000|2021-09-23 08:00:00|2330.53|2330.03|2332.91|2332.41|2334.66|2334.16|2329.16|2328.66|10184
1632387600000|2021-09-23 09:00:00|2333.16|2332.66|2337.41|2336.91|2338.16|2337.66|2331.41|2330.91|14553
1632391200000|2021-09-23 10:00:00|2337.53|2337.03|2328.16|2327.66|2340.41|2339.91|2325.16|2324.66|19916
1632394800000|2021-09-23 11:00:00|2328.03|2327.53|2328.19|2327.69|2332.44|2331.94|2326.16|2325.66|8023
1632398400000|2021-09-23 12:00:00|2328.06|2327.56|2329.44|2328.94|2331.06|2330.56|2325.94|2325.44|8855
1632402000000|2021-09-23 13:00:00|2329.19|2328.69|2336.31|2335.81|2339.94|2339.44|2326.94|2326.44|12380
1632405600000|2021-09-23 14:00:00|2336.44|2335.94|2337.47|2336.97|2338.94|2338.44|2333.97|2333.47|13224
1632409200000|2021-09-23 15:00:00|2337.34|2336.84|2340.09|2338.59|2340.64|2339.14|2336.47|2335.97|11830
1632412800000|2021-09-23 16:00:00|2340.13|2338.63|2338.96|2337.46|2340.33|2338.83|2337.56|2336.06|859
1632416400000|2021-09-23 17:00:00|2339|2337.5|2342.59|2341.09|2342.64|2341.14|2338.96|2337.46|0
1632420000000|2021-09-23 18:00:00|2342.63|2341.13|2339.41|2337.91|2342.63|2341.13|2338.96|2337.46|0
1632423600000|2021-09-23 19:00:00|2339.45|2337.95|2337.49|2335.99|2339.7|2338.2|2336.87|2335.37|0
1632427200000|2021-09-23 20:00:00|2337.51|2336.01|2337.81|2336.31|2339.35|2337.85|2336.21|2334.71|0
1632430800000|2021-09-23 21:00:00|2337.69|2336.19|2338.03|2336.53|2338.26|2336.76|2337.58|2336.08|0
1632434400000|2021-09-23 22:00:00|2338.01|2336.51|2339.42|2337.92|2339.79|2338.29|2337.71|2336.21|0
1632438000000|2021-09-23 23:00:00|2339.44|2337.94|2339.04|2337.54|2340.59|2339.09|2338.28|2336.78|0
1632441600000|2021-09-24 00:00:00|2339.05|2337.55|2337.14|2335.64|2346.98|2345.48|2337.01|2335.51|0
1632445200000|2021-09-24 01:00:00|2337.18|2335.68|2332.78|2331.28|2338.97|2337.47|2332.38|2330.88|0
1632448800000|2021-09-24 02:00:00|2332.88|2331.38|2335.54|2334.04|2336.23|2334.73|2332.77|2331.27|0
1632452400000|2021-09-24 03:00:00|2335.55|2334.05|2335.23|2333.73|2336.77|2335.27|2333.38|2331.88|0
1632456000000|2021-09-24 04:00:00|2335.2|2333.7|2335.48|2333.98|2335.8|2334.3|2334.32|2332.82|0
1632459600000|2021-09-24 05:00:00|2335.46|2333.96|2334.8|2333.3|2336|2334.5|2332.37|2330.87|0
1632463200000|2021-09-24 06:00:00|2334.73|2333.23|2333.02|2331.52|2337.2|2335.7|2332.24|2330.74|143
1632466800000|2021-09-24 07:00:00|2333.03|2331.53|2317.22|2316.72|2335.84|2335.34|2316.6|2316.1|18504
1632470400000|2021-09-24 08:00:00|2317.35|2316.85|2322.6|2322.1|2322.6|2322.1|2311.1|2310.6|10230
1632474000000|2021-09-24 09:00:00|2322.72|2322.22|2313.35|2312.85|2323.35|2322.85|2312.35|2311.85|6470
1632477600000|2021-09-24 10:00:00|2313.22|2312.72|2313.97|2313.47|2317.47|2316.97|2311.35|2310.85|6533
1632481200000|2021-09-24 11:00:00|2314.1|2313.6|2312.2|2311.7|2316.35|2315.85|2311.6|2311.1|3903
1632484800000|2021-09-24 12:00:00|2311.95|2311.45|2311.2|2310.7|2313.7|2313.2|2309.07|2308.57|5413
1632488400000|2021-09-24 13:00:00|2310.95|2310.45|2319.57|2319.07|2319.95|2319.45|2310.45|2309.95|9995
1632492000000|2021-09-24 14:00:00|2319.45|2318.95|2315.55|2315.05|2321.45|2320.95|2313.55|2313.05|10054
1632495600000|2021-09-24 15:00:00|2315.3|2314.8|2317.3|2315.8|2318.12|2316.72|2312.32|2310.82|7883
1632499200000|2021-09-24 16:00:00|2317.39|2315.89|2317.21|2315.71|2318.42|2316.92|2316.24|2314.74|0
1632502800000|2021-09-24 17:00:00|2317.25|2315.75|2315.26|2313.76|2317.65|2316.15|2315.26|2313.76|0
1632506400000|2021-09-24 18:00:00|2315.3|2313.8|2319.49|2317.99|2319.53|2318.03|2315.25|2313.75|0
1632510000000|2021-09-24 19:00:00|2319.3|2317.8|2318.04|2316.54|2321.11|2319.61|2317.33|2315.83|0
1632513600000|2021-09-24 20:00:00|2318.22|2316.72|2318.48|2316.98|2319.22|2317.72|2318.03|2316.53|0
1632517200000|2021-09-24 21:00:00|2318.54|2317.04|2318.54|2317.04|2318.54|2317.04|2318.54|2317.04|0
1632693600000|2021-09-26 22:00:00|2319.99|2318.49|2321.85|2320.35|2322.45|2320.95|2319.54|2318.04|0
1632697200000|2021-09-26 23:00:00|2321.86|2320.36|2322.1|2320.6|2322.33|2320.83|2320.13|2318.63|0
1632700800000|2021-09-27 00:00:00|2322.12|2320.62|2325.54|2324.04|2326.11|2324.61|2320.28|2318.78|0
1632704400000|2021-09-27 01:00:00|2325.57|2324.07|2328.58|2327.08|2329.22|2327.72|2324.52|2323.02|0
1632708000000|2021-09-27 02:00:00|2328.6|2327.1|2328.1|2326.6|2329.69|2328.19|2326.82|2325.32|0
1632711600000|2021-09-27 03:00:00|2328.09|2326.59|2324.37|2322.87|2328.78|2327.28|2323.67|2322.17|0
1632715200000|2021-09-27 04:00:00|2324.35|2322.85|2324.59|2323.09|2325.48|2323.98|2324.33|2322.83|0
1632718800000|2021-09-27 05:00:00|2324.57|2323.07|2332.53|2331.03|2332.78|2331.28|2323.86|2322.36|0
1632722400000|2021-09-27 06:00:00|2332.56|2331.06|2332.63|2331.13|2336.5|2335.1|2330.86|2329.36|265
1632726000000|2021-09-27 07:00:00|2332.7|2331.2|2320.37|2319.87|2335.17|2334.67|2319.75|2319.25|17611
1632729600000|2021-09-27 08:00:00|2320.5|2320|2317.75|2317.25|2321|2320.5|2316|2315.5|8008
1632733200000|2021-09-27 09:00:00|2317.62|2317.12|2317.25|2316.75|2320.75|2320.25|2316.25|2315.75|6390
1632736800000|2021-09-27 10:00:00|2317.12|2316.62|2306.75|2306.25|2320.25|2319.75|2306.75|2306.25|5728
1632740400000|2021-09-27 11:00:00|2306.62|2306.12|2308.26|2307.76|2313|2312.5|2304|2303.5|5602
1632744000000|2021-09-27 12:00:00|2308.13|2307.63|2303.88|2303.38|2308.63|2308.13|2303.51|2303.01|4989
1632747600000|2021-09-27 13:00:00|2303.76|2303.26|2306.51|2306.01|2306.88|2306.38|2300.76|2300.26|8268
1632751200000|2021-09-27 14:00:00|2306.76|2306.26|2307.67|2307.17|2311.17|2310.67|2303.67|2303.17|9322
1632754800000|2021-09-27 15:00:00|2307.79|2307.29|2299.68|2298.18|2310.17|2309.67|2299|2297.6|8737
1632758400000|2021-09-27 16:00:00|2299.64|2298.14|2300.08|2298.58|2302.61|2301.11|2298.92|2297.42|0
1632762000000|2021-09-27 17:00:00|2300.04|2298.54|2304.55|2303.05|2304.64|2303.14|2299.4|2297.9|0
1632765600000|2021-09-27 18:00:00|2304.59|2303.09|2303.7|2302.2|2305.46|2303.96|2303.31|2301.81|0
1632769200000|2021-09-27 19:00:00|2303.66|2302.16|2302.82|2301.32|2305.4|2303.9|2300.41|2298.91|0
1632772800000|2021-09-27 20:00:00|2302.8|2301.3|2300.94|2299.44|2302.8|2301.3|2300.53|2299.03|0
1632776400000|2021-09-27 21:00:00|2300.97|2299.47|2300.89|2299.39|2301.2|2299.7|2300.63|2299.13|0
1632780000000|2021-09-27 22:00:00|2300.93|2299.43|2299.19|2297.69|2302.28|2300.78|2299.19|2297.69|0
1632783600000|2021-09-27 23:00:00|2299.21|2297.71|2301.42|2299.92|2302.89|2301.39|2299.21|2297.71|0
1632787200000|2021-09-28 00:00:00|2301.43|2299.93|2298.73|2297.23|2302.5|2301|2296.96|2295.46|0
1632790800000|2021-09-28 01:00:00|2298.76|2297.26|2301.27|2299.77|2301.27|2299.77|2296.05|2294.55|0
1632794400000|2021-09-28 02:00:00|2301.29|2299.79|2304.5|2303|2304.94|2303.44|2301.27|2299.77|0
1632798000000|2021-09-28 03:00:00|2304.54|2303.04|2301.83|2300.33|2305.25|2303.75|2301.6|2300.1|0
1632801600000|2021-09-28 04:00:00|2301.84|2300.34|2304.45|2302.95|2304.67|2303.17|2301.35|2299.85|0
1632805200000|2021-09-28 05:00:00|2304.48|2302.98|2306.62|2305.12|2306.95|2305.45|2302.99|2301.49|0
1632808800000|2021-09-28 06:00:00|2306.59|2305.09|2296.54|2295.04|2307.97|2306.47|2296.08|2294.58|135
1632812400000|2021-09-28 07:00:00|2296.7|2295.2|2286.72|2286.22|2300.18|2299.68|2281.18|2280.68|21672
1632816000000|2021-09-28 08:00:00|2286.85|2286.35|2289.85|2289.35|2291.97|2291.47|2276.6|2276.1|13507
1632819600000|2021-09-28 09:00:00|2290.1|2289.6|2279.1|2278.6|2290.35|2289.85|2277.85|2277.35|8222
1632823200000|2021-09-28 10:00:00|2278.85|2278.35|2281.72|2281.22|2283.1|2282.6|2274.85|2274.35|8403
1632826800000|2021-09-28 11:00:00|2281.6|2281.1|2281.52|2281.02|2286.1|2285.6|2278.85|2278.35|13325
1632830400000|2021-09-28 12:00:00|2281.39|2280.89|2272.52|2272.02|2282.52|2282.02|2268.02|2267.52|10899
1632834000000|2021-09-28 13:00:00|2272.27|2271.77|2269.14|2268.64|2276.77|2276.27|2262.77|2262.27|17600
1632837600000|2021-09-28 14:00:00|2269.02|2268.52|2262.52|2262.02|2269.02|2268.52|2253.52|2253.02|24413
1632841200000|2021-09-28 15:00:00|2262.14|2261.64|2254.77|2253.27|2263.77|2263.27|2251.22|2249.82|17261
1632844800000|2021-09-28 16:00:00|2254.73|2253.23|2249.95|2248.45|2256.97|2255.47|2248.73|2247.23|0
1632848400000|2021-09-28 17:00:00|2249.91|2248.41|2252.19|2250.69|2257.73|2256.23|2248.51|2247.01|0
1632852000000|2021-09-28 18:00:00|2252.27|2250.77|2261.29|2259.79|2262.91|2261.41|2249.91|2248.41|0
1632855600000|2021-09-28 19:00:00|2261.21|2259.71|2255.32|2253.82|2264.83|2263.33|2251.8|2250.3|0
1632859200000|2021-09-28 20:00:00|2255.39|2253.89|2256.05|2254.55|2257.75|2256.25|2254.17|2252.67|0
1632862800000|2021-09-28 21:00:00|2256.01|2254.51|2256.38|2254.88|2256.83|2255.33|2255.82|2254.32|0
1632866400000|2021-09-28 22:00:00|2256.56|2255.06|2259.19|2257.69|2259.63|2258.13|2256.56|2255.06|0
1632870000000|2021-09-28 23:00:00|2259.21|2257.71|2260.52|2259.02|2260.68|2259.18|2256.54|2255.04|0
1632873600000|2021-09-29 00:00:00|2260.5|2259|2261.36|2259.86|2263.99|2262.49|2258.61|2257.11|0
1632877200000|2021-09-29 01:00:00|2261.35|2259.85|2255.92|2254.42|2261.97|2260.47|2252.23|2250.73|0
1632880800000|2021-09-29 02:00:00|2255.96|2254.46|2258.69|2257.19|2260.91|2259.41|2255.39|2253.89|0
1632884400000|2021-09-29 03:00:00|2258.73|2257.23|2259.66|2258.16|2261.46|2259.96|2257.19|2255.69|0
1632888000000|2021-09-29 04:00:00|2259.63|2258.13|2264.02|2262.52|2264.21|2262.71|2258.32|2256.82|0
1632891600000|2021-09-29 05:00:00|2263.92|2262.42|2264.02|2262.52|2265.6|2264.1|2258.6|2257.1|0
1632895200000|2021-09-29 06:00:00|2264.04|2262.54|2264.92|2263.42|2268.24|2266.74|2260.47|2259.07|240
1632898800000|2021-09-29 07:00:00|2264.86|2263.36|2270.64|2270.14|2275.39|2274.89|2262.27|2261.77|25538
1632902400000|2021-09-29 08:00:00|2270.77|2270.27|2270.52|2270.02|2272.52|2272.02|2263.77|2263.27|9778
1632906000000|2021-09-29 09:00:00|2270.77|2270.27|2268.13|2267.63|2274.14|2273.64|2266.13|2265.63|6820
1632909600000|2021-09-29 10:00:00|2268|2267.5|2269.43|2268.93|2271.63|2271.13|2267.38|2266.88|5229
1632913200000|2021-09-29 11:00:00|2269.55|2269.05|2264.34|2263.84|2270.18|2269.68|2263.43|2262.93|5382
1632916800000|2021-09-29 12:00:00|2264.46|2263.96|2259.96|2259.46|2266.84|2266.34|2258.46|2257.96|5134
1632920400000|2021-09-29 13:00:00|2260.09|2259.59|2257.09|2256.59|2261.09|2260.59|2250.09|2249.59|11843
1632924000000|2021-09-29 14:00:00|2257.34|2256.84|2260.36|2259.86|2262.36|2261.86|2256.61|2256.11|12503
1632927600000|2021-09-29 15:00:00|2260.61|2260.11|2252.06|2250.56|2261.61|2261.11|2251.31|2249.91|11251
1632931200000|2021-09-29 16:00:00|2252.24|2250.74|2251.69|2250.19|2254.03|2252.53|2246.31|2244.81|1060
1632934800000|2021-09-29 17:00:00|2251.78|2250.28|2250.79|2249.29|2253.15|2251.65|2247.06|2245.56|0
1632938400000|2021-09-29 18:00:00|2250.75|2249.25|2257.32|2255.82|2258.74|2257.24|2250.49|2248.99|0
1632942000000|2021-09-29 19:00:00|2257.36|2255.86|2249.35|2247.85|2258.45|2256.95|2247.9|2246.4|0
1632945600000|2021-09-29 20:00:00|2249.28|2247.78|2252.49|2250.99|2253.33|2251.83|2249.24|2247.74|0
1632949200000|2021-09-29 21:00:00|2252.38|2250.88|2253.85|2252.35|2254|2252.5|2252.19|2250.69|0
1632952800000|2021-09-29 22:00:00|2254.03|2252.53|2253.98|2252.48|2255.25|2253.75|2252.61|2251.11|0
1632956400000|2021-09-29 23:00:00|2253.99|2252.49|2256.27|2254.77|2257.99|2256.49|2253.83|2252.33|0
1632960000000|2021-09-30 00:00:00|2256.25|2254.75|2257.08|2255.58|2257.7|2256.2|2253.54|2252.04|0
1632963600000|2021-09-30 01:00:00|2257.09|2255.59|2258.78|2257.28|2259.04|2257.54|2254.12|2252.62|0
1632967200000|2021-09-30 02:00:00|2258.75|2257.25|2260.46|2258.96|2261.27|2259.77|2258.32|2256.82|0
1632970800000|2021-09-30 03:00:00|2260.47|2258.97|2262.48|2260.98|2263.18|2261.68|2259.58|2258.08|0
1632974400000|2021-09-30 04:00:00|2262.44|2260.94|2264.42|2262.92|2265.07|2263.57|2262.24|2260.74|0
1632978000000|2021-09-30 05:00:00|2264.41|2262.91|2263.84|2262.34|2268.61|2267.11|2263.18|2261.68|0
1632981600000|2021-09-30 06:00:00|2263.86|2262.36|2270.29|2268.79|2272.69|2271.19|2263.68|2262.18|385
1632985200000|2021-09-30 07:00:00|2270.32|2268.82|2274.63|2274.13|2278.48|2277.98|2267.61|2267.11|24105
1632988800000|2021-09-30 08:00:00|2274.5|2274|2268.75|2268.25|2276.88|2276.38|2262.13|2261.63|13099
1632992400000|2021-09-30 09:00:00|2268.88|2268.38|2263.63|2263.13|2271|2270.5|2260.63|2260.13|6978
1632996000000|2021-09-30 10:00:00|2263.75|2263.25|2260.63|2260.13|2265.38|2264.88|2255.63|2255.13|6100
1632999600000|2021-09-30 11:00:00|2260.5|2260|2262.52|2262.02|2263.77|2263.27|2257.13|2256.63|5647
1633003200000|2021-09-30 12:00:00|2262.4|2261.9|2259.4|2258.9|2264.4|2263.9|2259.4|2258.9|5464
1633006800000|2021-09-30 13:00:00|2259.15|2258.65|2259.4|2258.9|2263.15|2262.65|2249.15|2248.65|13464
1633010400000|2021-09-30 14:00:00|2259.52|2259.02|2251|2250.5|2259.9|2259.4|2249.5|2249|15236
1633014000000|2021-09-30 15:00:00|2250.75|2250.25|2248.21|2246.71|2262.42|2260.92|2248.07|2246.67|11733
1633017600000|2021-09-30 16:00:00|2248.25|2246.75|2242.39|2240.89|2249.1|2247.6|2237.29|2235.79|0
1633021200000|2021-09-30 17:00:00|2242.47|2240.97|2246.6|2245.1|2248.04|2246.54|2240.79|2239.29|0
1633024800000|2021-09-30 18:00:00|2246.51|2245.01|2250.17|2248.67|2255.41|2253.91|2246.34|2244.84|0
1633028400000|2021-09-30 19:00:00|2250.26|2248.76|2241.34|2239.84|2254.77|2253.27|2240.33|2238.83|0
1633032000000|2021-09-30 20:00:00|2241.32|2239.82|2243.12|2241.62|2245.84|2244.34|2240.67|2239.17|0
1633035600000|2021-09-30 21:00:00|2243.16|2241.66|2243.76|2242.26|2243.97|2242.47|2242.77|2241.27|0
1633039200000|2021-09-30 22:00:00|2243.99|2242.49|2244.98|2243.48|2246.29|2244.79|2242.55|2241.05|0
1633042800000|2021-09-30 23:00:00|2244.99|2243.49|2246.09|2244.59|2247.11|2245.61|2244.54|2243.04|0
1633046400000|2021-10-01 00:00:00|2246.02|2244.52|2241.34|2239.84|2248.3|2246.8|2241.18|2239.68|0
1633050000000|2021-10-01 01:00:00|2241.36|2239.86|2224.87|2223.37|2242|2240.5|2223.08|2221.58|0
1633053600000|2021-10-01 02:00:00|2224.88|2223.38|2225.75|2224.25|2227.13|2225.63|2223.91|2222.41|0
1633057200000|2021-10-01 03:00:00|2225.77|2224.27|2224.53|2223.03|2228.94|2227.44|2224.53|2223.03|0
1633060800000|2021-10-01 04:00:00|2224.54|2223.04|2225.67|2224.17|2227.01|2225.51|2223.33|2221.83|0
1633064400000|2021-10-01 05:00:00|2225.75|2224.25|2231.63|2230.13|2231.73|2230.23|2224.33|2222.83|0
1633068000000|2021-10-01 06:00:00|2231.66|2230.16|2229.47|2227.97|2235.41|2233.91|2222.54|2221.04|226
1633071600000|2021-10-01 07:00:00|2229.63|2228.13|2238.91|2238.41|2243.54|2243.04|2217.75|2217.25|37846
1633075200000|2021-10-01 08:00:00|2238.79|2238.29|2238.79|2238.29|2239.54|2239.04|2225.91|2225.41|14773
1633078800000|2021-10-01 09:00:00|2238.91|2238.41|2242.41|2241.91|2245.54|2245.04|2238.54|2238.04|11705
1633082400000|2021-10-01 10:00:00|2242.54|2242.04|2241.54|2241.04|2244.04|2243.54|2239.79|2239.29|5631
1633086000000|2021-10-01 11:00:00|2241.66|2241.16|2253.04|2252.54|2256.79|2256.29|2241.29|2240.79|8699
1633089600000|2021-10-01 12:00:00|2253.29|2252.79|2249.54|2249.04|2257.29|2256.79|2247.91|2247.41|7897
1633093200000|2021-10-01 13:00:00|2249.66|2249.16|2253|2252.5|2257.04|2256.54|2248.04|2247.54|10984
1633096800000|2021-10-01 14:00:00|2253.13|2252.63|2252.51|2252.01|2258.25|2257.75|2248.39|2247.89|17871
1633100400000|2021-10-01 15:00:00|2252.39|2251.89|2253.86|2252.36|2259.39|2258.89|2247.96|2246.56|19885
1633104000000|2021-10-01 16:00:00|2253.9|2252.4|2254.32|2252.82|2257.15|2255.65|2251.14|2249.64|0
1633107600000|2021-10-01 17:00:00|2254.4|2252.9|2263.8|2262.3|2264.98|2263.48|2252.53|2251.03|0
1633111200000|2021-10-01 18:00:00|2263.88|2262.38|2269.74|2268.24|2270.61|2269.11|2263.84|2262.34|0
1633114800000|2021-10-01 19:00:00|2269.78|2268.28|2265.49|2263.99|2273.87|2272.37|2264.02|2262.52|0
1633118400000|2021-10-01 20:00:00|2265.6|2264.1|2266.16|2264.66|2270.08|2268.58|2264.56|2263.06|0
1633122000000|2021-10-01 21:00:00|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|0
1633298400000|2021-10-03 22:00:00|2267.57|2266.07|2271.11|2269.61|2271.34|2269.84|2264.38|2262.88|0
1633302000000|2021-10-03 23:00:00|2271.13|2269.63|2270.32|2268.82|2271.94|2270.44|2269.61|2268.11|0
1633305600000|2021-10-04 00:00:00|2270.28|2268.78|2259.29|2257.79|2270.55|2269.05|2256.99|2255.49|0
1633309200000|2021-10-04 01:00:00|2259.27|2257.77|2253.6|2252.1|2261.33|2259.83|2250.26|2248.76|0
1633312800000|2021-10-04 02:00:00|2253.61|2252.11|2256.35|2254.85|2258.39|2256.89|2250.77|2249.27|0
1633316400000|2021-10-04 03:00:00|2256.33|2254.83|2250.62|2249.12|2256.49|2254.99|2249.83|2248.33|0
1633320000000|2021-10-04 04:00:00|2250.58|2249.08|2257.01|2255.51|2257.76|2256.26|2249.9|2248.4|0
1633323600000|2021-10-04 05:00:00|2256.97|2255.47|2252.74|2251.24|2260.9|2259.4|2251.73|2250.23|0
1633327200000|2021-10-04 06:00:00|2252.72|2251.22|2247.1|2245.6|2256.59|2255.19|2244.33|2242.83|66
1633330800000|2021-10-04 07:00:00|2247.24|2245.74|2241.14|2240.64|2248.39|2247.89|2233.39|2232.89|25332
1633334400000|2021-10-04 08:00:00|2241.01|2240.51|2237.81|2237.31|2244.64|2244.14|2228.56|2228.06|12038
1633338000000|2021-10-04 09:00:00|2237.93|2237.43|2246.81|2246.31|2247.81|2247.31|2237.31|2236.81|10368
1633341600000|2021-10-04 10:00:00|2247.06|2246.56|2249.06|2248.56|2249.31|2248.81|2245.06|2244.56|4824
1633345200000|2021-10-04 11:00:00|2249.18|2248.68|2244.93|2244.43|2249.93|2249.43|2241.06|2240.56|4838
1633348800000|2021-10-04 12:00:00|2245.06|2244.56|2250.31|2249.81|2250.81|2250.31|2243.56|2243.06|4892
1633352400000|2021-10-04 13:00:00|2250.43|2249.93|2252.68|2252.18|2254.81|2254.31|2248.81|2248.31|9706
1633356000000|2021-10-04 14:00:00|2252.43|2251.93|2233.92|2233.42|2253.56|2253.06|2230.8|2230.3|17202
1633359600000|2021-10-04 15:00:00|2233.8|2233.3|2235.85|2234.35|2237.55|2237.05|2229.5|2228.1|10870
1633363200000|2021-10-04 16:00:00|2235.83|2234.33|2230.23|2228.73|2236.86|2235.36|2228.51|2227.01|0
1633366800000|2021-10-04 17:00:00|2230.15|2228.65|2230.51|2229.01|2234.39|2232.89|2227.38|2225.88|0
1633370400000|2021-10-04 18:00:00|2230.55|2229.05|2233.59|2232.09|2235.18|2233.68|2230.24|2228.74|0
1633374000000|2021-10-04 19:00:00|2233.63|2232.13|2235.88|2234.38|2237.17|2235.67|2230.68|2229.18|0
1633377600000|2021-10-04 20:00:00|2236.71|2235.21|2237.44|2235.94|2238.38|2236.88|2235.51|2234.01|0
1633381200000|2021-10-04 21:00:00|2237.32|2235.82|2236.58|2235.08|2237.55|2236.05|2236.46|2234.96|0
1633384800000|2021-10-04 22:00:00|2236.69|2235.19|2238.99|2237.49|2239.44|2237.94|2236.58|2235.08|0
1633388400000|2021-10-04 23:00:00|2239.01|2237.51|2236.35|2234.85|2239.45|2237.95|2234.99|2233.49|0
1633392000000|2021-10-05 00:00:00|2236.37|2234.87|2227.41|2225.91|2237.39|2235.89|2227.38|2225.88|0
1633395600000|2021-10-05 01:00:00|2227.34|2225.84|2230.65|2229.15|2232.98|2231.48|2224.11|2222.61|0
1633399200000|2021-10-05 02:00:00|2230.64|2229.14|2236.68|2235.18|2237.5|2236|2229.57|2228.07|0
1633402800000|2021-10-05 03:00:00|2236.7|2235.2|2239.51|2238.01|2239.85|2238.35|2233.66|2232.16|0
1633406400000|2021-10-05 04:00:00|2239.65|2238.15|2236.59|2235.09|2239.86|2238.36|2234.82|2233.32|0
1633410000000|2021-10-05 05:00:00|2236.58|2235.08|2236.83|2235.33|2238.59|2237.09|2235.29|2233.79|0
1633413600000|2021-10-05 06:00:00|2236.84|2235.34|2239.34|2237.84|2240.75|2239.25|2231.43|2229.93|170
1633417200000|2021-10-05 07:00:00|2239.16|2237.66|2224.94|2224.44|2241.3|2240.8|2224.69|2224.19|23922
1633420800000|2021-10-05 08:00:00|2225.06|2224.56|2228.94|2228.44|2231.44|2230.94|2223.56|2223.06|13375
1633424400000|2021-10-05 09:00:00|2229.06|2228.56|2236.44|2235.94|2237.44|2236.94|2228.94|2228.44|9626
1633428000000|2021-10-05 10:00:00|2236.56|2236.06|2236.69|2236.19|2237.19|2236.69|2231.94|2231.44|6955
1633431600000|2021-10-05 11:00:00|2236.81|2236.31|2236.46|2235.96|2239.21|2238.71|2232.44|2231.94|5481
1633435200000|2021-10-05 12:00:00|2236.33|2235.83|2231.96|2231.46|2236.46|2235.96|2230.33|2229.83|7941
1633438800000|2021-10-05 13:00:00|2231.83|2231.33|2228.83|2228.33|2231.96|2231.46|2226.33|2225.83|9604
1633442400000|2021-10-05 14:00:00|2228.96|2228.46|2250.06|2249.56|2250.31|2249.81|2228.96|2228.46|17387
1633446000000|2021-10-05 15:00:00|2249.94|2249.44|2253.94|2252.44|2257.89|2256.49|2248.81|2248.31|12120
1633449600000|2021-10-05 16:00:00|2253.85|2252.35|2253.56|2252.06|2255.86|2254.36|2251.67|2250.17|3
1633453200000|2021-10-05 17:00:00|2253.6|2252.1|2254.56|2253.06|2255.32|2253.82|2251.97|2250.47|0
1633456800000|2021-10-05 18:00:00|2254.52|2253.02|2254.86|2253.36|2256.23|2254.73|2253.1|2251.6|0
1633460400000|2021-10-05 19:00:00|2254.9|2253.4|2248.07|2246.57|2255.62|2254.12|2247.62|2246.12|0
1633464000000|2021-10-05 20:00:00|2248.05|2246.55|2249.5|2248|2250.31|2248.81|2247.27|2245.77|0
1633467600000|2021-10-05 21:00:00|2249.46|2247.96|2249.13|2247.63|2249.46|2247.96|2249.09|2247.59|0
1633471200000|2021-10-05 22:00:00|2249.03|2247.53|2250.21|2248.71|2250.63|2249.13|2248.48|2246.98|0
1633474800000|2021-10-05 23:00:00|2250.22|2248.72|2245.29|2243.79|2250.35|2248.85|2245.21|2243.71|0
1633478400000|2021-10-06 00:00:00|2245.31|2243.81|2248.9|2247.4|2250.77|2249.27|2244.84|2243.34|0
1633482000000|2021-10-06 01:00:00|2248.91|2247.41|2237.28|2235.78|2249.81|2248.31|2232.37|2230.87|0
1633485600000|2021-10-06 02:00:00|2237.29|2235.79|2235.85|2234.35|2238.86|2237.36|2232.58|2231.08|0
1633489200000|2021-10-06 03:00:00|2235.89|2234.39|2238.08|2236.58|2239.53|2238.03|2233.23|2231.73|0
1633492800000|2021-10-06 04:00:00|2238.09|2236.59|2235.58|2234.08|2238.9|2237.4|2231.65|2230.15|0
1633496400000|2021-10-06 05:00:00|2235.55|2234.05|2236.62|2235.12|2240.23|2238.73|2234.71|2233.21|0
1633500000000|2021-10-06 06:00:00|2236.61|2235.11|2241.01|2239.51|2242.29|2240.79|2232.49|2230.99|191
1633503600000|2021-10-06 07:00:00|2241.02|2239.52|2219.62|2219.12|2243.81|2243.31|2217.44|2216.94|34913
1633507200000|2021-10-06 08:00:00|2219.49|2218.99|2212.62|2212.12|2220.12|2219.62|2210.12|2209.62|20638
1633510800000|2021-10-06 09:00:00|2212.74|2212.24|2211.24|2210.74|2212.87|2212.37|2203.87|2203.37|16497
1633514400000|2021-10-06 10:00:00|2211.12|2210.62|2213.87|2213.37|2214.12|2213.62|2208.12|2207.62|8797
1633518000000|2021-10-06 11:00:00|2214.12|2213.62|2220.87|2220.37|2221.12|2220.62|2213.12|2212.62|13375
1633521600000|2021-10-06 12:00:00|2221.12|2220.62|2225.87|2225.37|2231.62|2231.12|2219.87|2219.37|16956
1633525200000|2021-10-06 13:00:00|2225.99|2225.49|2225.74|2225.24|2234.49|2233.99|2223.37|2222.87|17291
1633528800000|2021-10-06 14:00:00|2225.37|2224.87|2228.08|2227.58|2232.7|2232.2|2219.62|2219.12|18657
1633532400000|2021-10-06 15:00:00|2227.83|2227.33|2225.86|2224.36|2228.08|2227.58|2217.28|2215.88|15425
1633536000000|2021-10-06 16:00:00|2225.83|2224.33|2217.81|2216.31|2226.43|2224.93|2215.34|2213.84|0
1633539600000|2021-10-06 17:00:00|2217.9|2216.4|2229.73|2228.23|2231.52|2230.02|2215.03|2213.53|0
1633543200000|2021-10-06 18:00:00|2229.82|2228.32|2236.01|2234.51|2238.87|2237.37|2227.75|2226.25|0
1633546800000|2021-10-06 19:00:00|2233.37|2231.87|2236.65|2235.15|2237.33|2235.83|2229.64|2228.14|0
1633550400000|2021-10-06 20:00:00|2236.77|2235.27|2236.65|2235.15|2237.67|2236.17|2234.76|2233.26|0
1633554000000|2021-10-06 21:00:00|2236.54|2235.04|2236.84|2235.34|2236.88|2235.38|2236.2|2234.7|0
1633557600000|2021-10-06 22:00:00|2236.65|2235.15|2241.87|2240.37|2242.01|2240.51|2236.65|2235.15|0
1633561200000|2021-10-06 23:00:00|2241.89|2240.39|2240.84|2239.34|2244.42|2242.92|2239.23|2237.73|0
1633564800000|2021-10-07 00:00:00|2240.83|2239.33|2243.37|2241.87|2244.03|2242.53|2238.58|2237.08|0
1633568400000|2021-10-07 01:00:00|2243.38|2241.88|2247.44|2245.94|2248.66|2247.16|2242.07|2240.57|0
1633572000000|2021-10-07 02:00:00|2247.45|2245.95|2248.29|2246.79|2250.3|2248.8|2246.74|2245.24|0
1633575600000|2021-10-07 03:00:00|2248.3|2246.8|2245.23|2243.73|2248.41|2246.91|2243.86|2242.36|0
1633579200000|2021-10-07 04:00:00|2245.27|2243.77|2242.89|2241.39|2246.44|2244.94|2242.23|2240.73|0
1633582800000|2021-10-07 05:00:00|2242.86|2241.36|2243.98|2242.48|2245.65|2244.15|2240.87|2239.37|0
1633586400000|2021-10-07 06:00:00|2243.67|2242.17|2245.73|2244.23|2250.62|2249.12|2242.28|2240.88|297
1633590000000|2021-10-07 07:00:00|2245.64|2244.14|2244.68|2244.18|2250.08|2249.58|2242.08|2241.58|30313
1633593600000|2021-10-07 08:00:00|2244.43|2243.93|2242.43|2241.93|2245.93|2245.43|2238.93|2238.43|10897
1633597200000|2021-10-07 09:00:00|2242.3|2241.8|2242.05|2241.55|2242.68|2242.18|2237.68|2237.18|8065
1633600800000|2021-10-07 10:00:00|2241.93|2241.43|2244.43|2243.93|2244.68|2244.18|2240.68|2240.18|6573
1633604400000|2021-10-07 11:00:00|2244.3|2243.8|2245.7|2245.2|2247.32|2246.82|2243.18|2242.68|7712
1633608000000|2021-10-07 12:00:00|2245.82|2245.32|2248.2|2247.7|2251.45|2250.95|2244.7|2244.2|7652
1633611600000|2021-10-07 13:00:00|2248.32|2247.82|2255.57|2255.07|2255.57|2255.07|2246.32|2245.82|13080
1633615200000|2021-10-07 14:00:00|2255.7|2255.2|2259.42|2258.92|2260.05|2259.55|2255.2|2254.7|11187
1633618800000|2021-10-07 15:00:00|2259.3|2258.8|2260.55|2259.05|2261.97|2260.47|2257.05|2256.55|11555
1633622400000|2021-10-07 16:00:00|2260.73|2259.23|2261.38|2259.88|2261.48|2259.98|2259.25|2257.75|0
1633626000000|2021-10-07 17:00:00|2261.35|2259.85|2260.5|2259|2261.89|2260.39|2259.66|2258.16|0
1633629600000|2021-10-07 18:00:00|2260.46|2258.96|2254.86|2253.36|2260.58|2259.08|2253.89|2252.39|0
1633633200000|2021-10-07 19:00:00|2254.82|2253.32|2254.13|2252.63|2258.5|2257|2252.99|2251.49|0
1633636800000|2021-10-07 20:00:00|2254.15|2252.65|2254.52|2253.02|2256.43|2254.93|2253.89|2252.39|0
1633640400000|2021-10-07 21:00:00|2254.56|2253.06|2254.41|2252.91|2254.93|2253.43|2254.26|2252.76|0
1633644000000|2021-10-07 22:00:00|2254.37|2252.87|2257.22|2255.72|2257.31|2255.81|2254.02|2252.52|0
1633647600000|2021-10-07 23:00:00|2257.24|2255.74|2259.56|2258.06|2259.87|2258.37|2256.59|2255.09|0
1633651200000|2021-10-08 00:00:00|2259.54|2258.04|2258.66|2257.16|2259.56|2258.06|2252.22|2250.72|0
1633654800000|2021-10-08 01:00:00|2258.65|2257.15|2259.64|2258.14|2262.02|2260.52|2257.86|2256.36|0
1633658400000|2021-10-08 02:00:00|2259.6|2258.1|2260.2|2258.7|2260.93|2259.43|2258.19|2256.69|0
1633662000000|2021-10-08 03:00:00|2260.21|2258.71|2256.37|2254.87|2260.42|2258.92|2255.25|2253.75|0
1633665600000|2021-10-08 04:00:00|2256.38|2254.88|2255.25|2253.75|2256.65|2255.15|2255.03|2253.53|0
1633669200000|2021-10-08 05:00:00|2255.22|2253.72|2253.21|2251.71|2256.63|2255.13|2253.2|2251.7|0
1633672800000|2021-10-08 06:00:00|2253.25|2251.75|2257.03|2255.53|2257.03|2255.53|2253.16|2251.66|139
1633676400000|2021-10-08 07:00:00|2257.19|2255.69|2243.98|2243.48|2260.17|2259.67|2239.92|2239.42|21989
1633680000000|2021-10-08 08:00:00|2243.6|2243.1|2249.23|2248.73|2252.23|2251.73|2243.23|2242.73|12044
1633683600000|2021-10-08 09:00:00|2249.35|2248.85|2247.48|2246.98|2249.73|2249.23|2244.35|2243.85|6715
1633687200000|2021-10-08 10:00:00|2247.35|2246.85|2248.23|2247.73|2250.48|2249.98|2246.23|2245.73|5247
1633690800000|2021-10-08 11:00:00|2248.48|2247.98|2246.53|2246.03|2250.73|2250.23|2245.53|2245.03|4208
1633694400000|2021-10-08 12:00:00|2246.4|2245.9|2245.28|2244.78|2249.03|2248.53|2240.03|2239.53|12315
1633698000000|2021-10-08 13:00:00|2245.15|2244.65|2242.9|2242.4|2248.28|2247.78|2239.4|2238.9|11097
1633701600000|2021-10-08 14:00:00|2243.03|2242.53|2238.95|2238.45|2245.15|2244.65|2234.95|2234.45|12401
1633705200000|2021-10-08 15:00:00|2239.07|2238.57|2239.92|2238.42|2243.15|2241.95|2238.45|2237.95|9934
1633708800000|2021-10-08 16:00:00|2239.99|2238.49|2239.41|2237.91|2241.33|2239.83|2237.68|2236.18|0
1633712400000|2021-10-08 17:00:00|2239.43|2237.93|2239.17|2237.67|2240.36|2238.86|2235.95|2234.45|0
1633716000000|2021-10-08 18:00:00|2239.08|2237.58|2239.41|2237.91|2242.89|2241.39|2238.69|2237.19|0
1633719600000|2021-10-08 19:00:00|2239.5|2238|2237.42|2235.92|2240.9|2239.4|2235.33|2233.83|0
1633723200000|2021-10-08 20:00:00|2238.09|2236.59|2236.97|2235.47|2238.16|2236.66|2235.59|2234.09|0
1633726800000|2021-10-08 21:00:00|2237.03|2235.53|2237.03|2235.53|2237.03|2235.53|2237.03|2235.53|0
1633903200000|2021-10-10 22:00:00|2239.46|2237.96|2232.97|2231.47|2240.31|2238.81|2232.48|2230.98|0
1633906800000|2021-10-10 23:00:00|2232.98|2231.48|2227.15|2225.65|2233.49|2231.99|2224.71|2223.21|0
1633910400000|2021-10-11 00:00:00|2227.14|2225.64|2235.9|2234.4|2236.86|2235.36|2226.06|2224.56|0
1633914000000|2021-10-11 01:00:00|2235.91|2234.41|2239.03|2237.53|2243.05|2241.55|2235.91|2234.41|0
1633917600000|2021-10-11 02:00:00|2239.01|2237.51|2236.43|2234.93|2241.13|2239.63|2236.4|2234.9|0
1633921200000|2021-10-11 03:00:00|2236.42|2234.92|2239.38|2237.88|2240.28|2238.78|2235.25|2233.75|0
1633924800000|2021-10-11 04:00:00|2239.39|2237.89|2240.93|2239.43|2241.86|2240.36|2238.79|2237.29|0
1633928400000|2021-10-11 05:00:00|2240.96|2239.46|2242.07|2240.57|2243.17|2241.67|2240.15|2238.65|0
1633932000000|2021-10-11 06:00:00|2242.21|2240.71|2235.13|2233.63|2244.33|2242.83|2231.98|2230.48|288
1633935600000|2021-10-11 07:00:00|2235.2|2233.7|2223.07|2222.57|2235.95|2235.45|2222.32|2221.82|19714
1633939200000|2021-10-11 08:00:00|2223.19|2222.69|2224.57|2224.07|2231.57|2231.07|2222.57|2222.07|11992
1633942800000|2021-10-11 09:00:00|2224.69|2224.19|2226.32|2225.82|2229.07|2228.57|2223.82|2223.32|12201
1633946400000|2021-10-11 10:00:00|2226.44|2225.94|2221.82|2221.32|2227.57|2227.07|2220.19|2219.69|10335
1633950000000|2021-10-11 11:00:00|2221.94|2221.44|2218.73|2218.23|2223.57|2223.07|2218.73|2218.23|19339
1633953600000|2021-10-11 12:00:00|2218.6|2218.1|2223.98|2223.48|2224.23|2223.73|2215.23|2214.73|9310
1633957200000|2021-10-11 13:00:00|2223.73|2223.23|2230.23|2229.73|2231.48|2230.98|2222.73|2222.23|22554
1633960800000|2021-10-11 14:00:00|2230.48|2229.98|2231.72|2231.22|2234.72|2234.22|2228.09|2227.59|17809
1633964400000|2021-10-11 15:00:00|2231.59|2231.09|2236.04|2234.54|2236.79|2235.39|2231.09|2229.97|22766
1633968000000|2021-10-11 16:00:00|2236|2234.5|2230.54|2229.04|2236.21|2234.71|2229.66|2228.16|0
1633971600000|2021-10-11 17:00:00|2230.58|2229.08|2226.42|2224.92|2230.67|2229.17|2224.45|2222.95|0
1633975200000|2021-10-11 18:00:00|2226.39|2224.89|2228.29|2226.79|2229.46|2227.96|2225.47|2223.97|0
1633978800000|2021-10-11 19:00:00|2228.27|2226.77|2222.17|2220.67|2229.71|2228.21|2221.9|2220.4|0
1633982400000|2021-10-11 20:00:00|2222.09|2220.59|2220.78|2219.28|2222.27|2220.77|2219.5|2218|0
1633986000000|2021-10-11 21:00:00|2220.82|2219.32|2221.33|2219.83|2221.44|2219.94|2220.75|2219.25|0
1633989600000|2021-10-11 22:00:00|2221.41|2219.91|2219.17|2217.67|2221.96|2220.46|2218.72|2217.22|0
1633993200000|2021-10-11 23:00:00|2219.18|2217.68|2221.27|2219.77|2221.59|2220.09|2218.73|2217.23|0
1633996800000|2021-10-12 00:00:00|2221.29|2219.79|2215.18|2213.68|2222.55|2221.05|2212.99|2211.49|0
1634000400000|2021-10-12 01:00:00|2215.19|2213.69|2215.92|2214.42|2216.3|2214.8|2210.96|2209.46|0
1634004000000|2021-10-12 02:00:00|2215.93|2214.43|2217.66|2216.16|2218.32|2216.82|2215|2213.5|0
1634007600000|2021-10-12 03:00:00|2217.65|2216.15|2214.29|2212.79|2218.36|2216.86|2213.61|2212.11|0
1634011200000|2021-10-12 04:00:00|2214.3|2212.8|2216.98|2215.48|2217.68|2216.18|2214.29|2212.79|0
1634014800000|2021-10-12 05:00:00|2216.91|2215.41|2217.6|2216.1|2219.29|2217.79|2216.51|2215.01|0
1634018400000|2021-10-12 06:00:00|2217.57|2216.07|2214.08|2212.58|2217.57|2216.07|2210.26|2208.76|130
1634022000000|2021-10-12 07:00:00|2214.32|2212.82|2221.69|2221.19|2225.94|2225.44|2204.72|2204.22|64183
1634025600000|2021-10-12 08:00:00|2221.56|2221.06|2231.69|2231.19|2232.44|2231.94|2218.44|2217.94|60779
1634029200000|2021-10-12 09:00:00|2231.94|2231.44|2236.44|2235.94|2237.19|2236.69|2229.69|2229.19|39148
1634032800000|2021-10-12 10:00:00|2236.19|2235.69|2240.69|2240.19|2241.44|2240.94|2233.94|2233.44|24445
1634036400000|2021-10-12 11:00:00|2240.56|2240.06|2240.87|2240.37|2242.62|2242.12|2238.69|2238.19|8670
1634040000000|2021-10-12 12:00:00|2240.75|2240.25|2244.37|2243.87|2248.25|2247.75|2239.75|2239.25|20285
1634043600000|2021-10-12 13:00:00|2244.25|2243.75|2242.5|2242|2246.5|2246|2239.5|2239|66294
1634047200000|2021-10-12 14:00:00|2242.62|2242.12|2243.77|2243.27|2247.89|2247.39|2241.52|2241.02|43973
1634050800000|2021-10-12 15:00:00|2244.02|2243.52|2256.1|2254.6|2256.47|2255.07|2244.02|2243.52|45587
1634054400000|2021-10-12 16:00:00|2256.14|2254.64|2252.04|2250.54|2259.43|2257.93|2251.04|2249.54|0
1634058000000|2021-10-12 17:00:00|2252|2250.5|2254|2252.5|2255.98|2254.48|2250.74|2249.24|0
1634061600000|2021-10-12 18:00:00|2253.92|2252.42|2253.54|2252.04|2258.61|2257.11|2253.46|2251.96|0
1634065200000|2021-10-12 19:00:00|2253.63|2252.13|2251.66|2250.16|2254.08|2252.58|2248.95|2247.45|0
1634068800000|2021-10-12 20:00:00|2251.55|2250.05|2246.48|2244.98|2251.66|2250.16|2245.31|2243.81|0
1634072400000|2021-10-12 21:00:00|2246.56|2245.06|2246.8|2245.3|2247.25|2245.75|2246.2|2244.7|0
1634076000000|2021-10-12 22:00:00|2246.7|2245.2|2248.77|2247.27|2249.3|2247.8|2246.7|2245.2|0
1634079600000|2021-10-12 23:00:00|2248.78|2247.28|2248.07|2246.57|2249.76|2248.26|2247.65|2246.15|0
1634083200000|2021-10-13 00:00:00|2248.06|2246.56|2253.43|2251.93|2254.53|2253.03|2247.97|2246.47|0
1634086800000|2021-10-13 01:00:00|2253.45|2251.95|2250.08|2248.58|2253.69|2252.19|2247.85|2246.35|0
1634090400000|2021-10-13 02:00:00|2250.09|2248.59|2250.3|2248.8|2251.22|2249.72|2248.54|2247.04|0
1634094000000|2021-10-13 03:00:00|2250.31|2248.81|2252.46|2250.96|2253.11|2251.61|2250.31|2248.81|0
1634097600000|2021-10-13 04:00:00|2252.55|2251.05|2254.48|2252.98|2254.74|2253.24|2252.55|2251.05|0
1634101200000|2021-10-13 05:00:00|2254.5|2253|2252.27|2250.77|2255.21|2253.71|2251.11|2249.61|0
1634104800000|2021-10-13 06:00:00|2252.23|2250.73|2251.22|2249.72|2253.56|2252.06|2247.59|2246.19|138
1634108400000|2021-10-13 07:00:00|2251.33|2249.83|2250.11|2249.61|2251.54|2251.02|2236.02|2235.52|37881
1634112000000|2021-10-13 08:00:00|2249.98|2249.48|2266.61|2266.11|2267.98|2267.48|2249.11|2248.61|36178
1634115600000|2021-10-13 09:00:00|2266.86|2266.36|2265.36|2264.86|2271.11|2270.61|2262.86|2262.36|20486
1634119200000|2021-10-13 10:00:00|2265.61|2265.11|2263.98|2263.48|2266.86|2266.36|2259.36|2258.86|13609
1634122800000|2021-10-13 11:00:00|2264.11|2263.61|2269.36|2268.86|2270.11|2269.61|2262.86|2262.36|9304
1634126400000|2021-10-13 12:00:00|2269.23|2268.73|2264.45|2263.95|2270.48|2269.98|2262.86|2262.36|20704
1634130000000|2021-10-13 13:00:00|2264.2|2263.7|2273.95|2273.45|2276.7|2276.2|2264.2|2263.7|24076
1634133600000|2021-10-13 14:00:00|2273.82|2273.32|2276.98|2276.48|2278.98|2278.48|2268.98|2268.48|23952
1634137200000|2021-10-13 15:00:00|2277.23|2276.73|2282.56|2281.06|2282.68|2281.48|2276.73|2275.4|13310
1634140800000|2021-10-13 16:00:00|2282.6|2281.1|2280.86|2279.36|2283.99|2282.49|2280.09|2278.59|0
1634144400000|2021-10-13 17:00:00|2281.04|2279.54|2283.71|2282.21|2286.36|2284.86|2280.46|2278.96|0
1634148000000|2021-10-13 18:00:00|2283.73|2282.23|2282.61|2281.11|2288.08|2286.58|2280.97|2279.47|0
1634151600000|2021-10-13 19:00:00|2282.57|2281.07|2284.45|2282.95|2285.42|2283.92|2281.41|2279.91|0
1634155200000|2021-10-13 20:00:00|2284.43|2282.93|2284.34|2282.84|2285.15|2283.65|2283.29|2281.79|0
1634158800000|2021-10-13 21:00:00|2284.27|2282.77|2284.45|2282.95|2284.53|2283.03|2284.12|2282.62|0
1634162400000|2021-10-13 22:00:00|2284.41|2282.91|2286.41|2284.91|2287.38|2285.88|2284.17|2282.67|0
1634166000000|2021-10-13 23:00:00|2286.4|2284.9|2287.18|2285.68|2287.92|2286.42|2285.89|2284.39|0
1634169600000|2021-10-14 00:00:00|2287.16|2285.66|2288.35|2286.85|2290.57|2289.07|2286.95|2285.45|0
1634173200000|2021-10-14 01:00:00|2288.33|2286.83|2286.97|2285.47|2289.44|2287.94|2286.88|2285.38|0
1634176800000|2021-10-14 02:00:00|2286.93|2285.43|2288.38|2286.88|2288.84|2287.34|2286.86|2285.36|0
1634180400000|2021-10-14 03:00:00|2288.37|2286.87|2288.99|2287.49|2290.5|2289|2287.81|2286.31|0
1634184000000|2021-10-14 04:00:00|2288.98|2287.48|2289.2|2287.7|2289.34|2287.84|2288.1|2286.6|0
1634187600000|2021-10-14 05:00:00|2289.19|2287.69|2290.83|2289.33|2290.83|2289.33|2287.18|2285.68|0
1634191200000|2021-10-14 06:00:00|2290.81|2289.31|2295.14|2293.64|2297.3|2295.9|2287.1|2285.6|166
1634194800000|2021-10-14 07:00:00|2295.1|2293.6|2288.38|2287.88|2295.1|2293.6|2282.98|2282.48|19421
1634198400000|2021-10-14 08:00:00|2288.5|2288|2290.18|2289.68|2292.18|2291.68|2287.05|2286.55|7816
1634202000000|2021-10-14 09:00:00|2289.93|2289.43|2287.68|2287.18|2290.93|2290.43|2287.18|2286.68|4573
1634205600000|2021-10-14 10:00:00|2287.43|2286.93|2283.43|2282.93|2287.93|2287.43|2283.3|2282.8|5991
1634209200000|2021-10-14 11:00:00|2283.3|2282.8|2290.82|2290.32|2290.82|2290.32|2281.8|2281.3|7712
1634212800000|2021-10-14 12:00:00|2290.69|2290.19|2293.32|2292.82|2296.07|2295.57|2290.19|2289.69|7922
1634216400000|2021-10-14 13:00:00|2293.57|2293.07|2295.32|2294.82|2297.94|2297.44|2291.57|2291.07|11772
1634220000000|2021-10-14 14:00:00|2295.57|2295.07|2294.82|2294.32|2296.07|2295.57|2291.45|2290.95|12652
1634223600000|2021-10-14 15:00:00|2294.7|2294.2|2300.32|2298.82|2300.77|2299.37|2293.95|2293.45|13411
1634227200000|2021-10-14 16:00:00|2300.28|2298.78|2300.76|2299.26|2301.28|2299.78|2299.53|2298.03|0
1634230800000|2021-10-14 17:00:00|2300.8|2299.3|2300.27|2298.77|2300.99|2299.49|2298.1|2296.6|0
1634234400000|2021-10-14 18:00:00|2300.25|2298.75|2301.7|2300.2|2302.08|2300.58|2299.48|2297.98|0
1634238000000|2021-10-14 19:00:00|2301.73|2300.23|2301.65|2300.15|2302.32|2300.82|2298.37|2296.87|0
1634241600000|2021-10-14 20:00:00|2301.69|2300.19|2304.22|2302.72|2305.13|2303.63|2300.7|2299.2|0
1634245200000|2021-10-14 21:00:00|2304.15|2302.65|2304.3|2302.8|2304.63|2303.13|2304.04|2302.54|0
1634248800000|2021-10-14 22:00:00|2304.18|2302.68|2305.01|2303.51|2305.42|2303.92|2303.15|2301.65|0
1634252400000|2021-10-14 23:00:00|2305.03|2303.53|2305.02|2303.52|2305.75|2304.25|2304.79|2303.29|0
1634256000000|2021-10-15 00:00:00|2305|2303.5|2302.85|2301.35|2305.02|2303.52|2300.42|2298.92|0
1634259600000|2021-10-15 01:00:00|2302.86|2301.36|2303.53|2302.03|2303.57|2302.07|2299.32|2297.82|0
1634263200000|2021-10-15 02:00:00|2303.54|2302.04|2306.16|2304.66|2307.46|2305.96|2303.14|2301.64|0
1634266800000|2021-10-15 03:00:00|2306.2|2304.7|2306.33|2304.83|2306.5|2305|2305.29|2303.79|0
1634270400000|2021-10-15 04:00:00|2306.36|2304.86|2306.73|2305.23|2307.67|2306.17|2305.53|2304.03|0
1634274000000|2021-10-15 05:00:00|2306.74|2305.24|2307.99|2306.49|2308.17|2306.67|2306.55|2305.05|0
1634277600000|2021-10-15 06:00:00|2308.13|2306.63|2305.95|2304.45|2309.54|2308.04|2299.27|2297.87|69
1634281200000|2021-10-15 07:00:00|2306.01|2304.51|2301.54|2301.04|2308.7|2308.2|2299.17|2298.67|19683
1634284800000|2021-10-15 08:00:00|2301.67|2301.17|2310.54|2310.04|2312.42|2311.92|2300.67|2300.17|14181
1634288400000|2021-10-15 09:00:00|2310.42|2309.92|2311.04|2310.54|2313.17|2312.67|2307.42|2306.92|5885
1634292000000|2021-10-15 10:00:00|2310.92|2310.42|2309.54|2309.04|2312.67|2312.17|2308.42|2307.92|5132
1634295600000|2021-10-15 11:00:00|2309.92|2309.42|2312.79|2312.29|2313.67|2313.17|2308.92|2308.42|3717
1634299200000|2021-10-15 12:00:00|2312.67|2312.17|2313.17|2312.67|2316.67|2316.17|2312.42|2311.92|6611
1634302800000|2021-10-15 13:00:00|2313.04|2312.54|2317.67|2317.17|2317.67|2317.17|2310.67|2310.17|7449
1634306400000|2021-10-15 14:00:00|2317.79|2317.29|2309.26|2308.76|2319.17|2318.67|2308.76|2308.26|13256
1634310000000|2021-10-15 15:00:00|2309.51|2309.01|2315.38|2313.88|2316.58|2315.18|2309.51|2309.01|14420
1634313600000|2021-10-15 16:00:00|2315.34|2313.84|2317.46|2315.96|2317.8|2316.3|2314.87|2313.37|0
1634317200000|2021-10-15 17:00:00|2317.42|2315.92|2317.78|2316.28|2318.41|2316.91|2316.18|2314.68|0
1634320800000|2021-10-15 18:00:00|2317.97|2316.47|2319.17|2317.67|2320.27|2318.77|2317.86|2316.36|0
1634324400000|2021-10-15 19:00:00|2319.13|2317.63|2319.61|2318.11|2319.65|2318.15|2316.64|2315.14|0
1634328000000|2021-10-15 20:00:00|2319.87|2318.37|2320.83|2319.33|2320.94|2319.44|2319.23|2317.73|0
1634508000000|2021-10-17 22:00:00|2322.57|2321.07|2319.39|2317.89|2323.72|2322.22|2318.23|2316.73|0
1634511600000|2021-10-17 23:00:00|2319.4|2317.9|2316.72|2315.22|2319.9|2318.4|2316.65|2315.15|0
1634515200000|2021-10-18 00:00:00|2316.76|2315.26|2318.3|2316.8|2320.65|2319.15|2315.36|2313.86|0
1634518800000|2021-10-18 01:00:00|2318.28|2316.78|2318.13|2316.63|2319.03|2317.53|2315.35|2313.85|0
1634522400000|2021-10-18 02:00:00|2318.12|2316.62|2319.14|2317.64|2319.53|2318.03|2317.21|2315.71|0
1634526000000|2021-10-18 03:00:00|2319.15|2317.65|2318.5|2317|2319.48|2317.98|2318.28|2316.78|0
1634529600000|2021-10-18 04:00:00|2318.47|2316.97|2316.76|2315.26|2318.52|2317.02|2316.74|2315.24|0
1634533200000|2021-10-18 05:00:00|2316.77|2315.27|2317.17|2315.67|2318.35|2316.85|2316.59|2315.09|0
1634536800000|2021-10-18 06:00:00|2317.03|2315.53|2308.41|2306.91|2317.03|2315.53|2306.33|2304.93|88
1634540400000|2021-10-18 07:00:00|2308.32|2306.82|2310.99|2310.49|2314.88|2314.38|2302.88|2302.38|16794
1634544000000|2021-10-18 08:00:00|2310.87|2310.37|2314.87|2314.37|2317.24|2316.74|2309.37|2308.87|6563
1634547600000|2021-10-18 09:00:00|2314.74|2314.24|2323.12|2322.62|2326.37|2325.87|2314.37|2313.87|11801
1634551200000|2021-10-18 10:00:00|2322.87|2322.37|2316.37|2315.87|2324.12|2323.62|2315.37|2314.87|6210
1634554800000|2021-10-18 11:00:00|2316.49|2315.99|2313|2312.5|2319.49|2318.99|2312.75|2312.25|4884
1634558400000|2021-10-18 12:00:00|2312.87|2312.37|2308|2307.5|2313.75|2313.25|2306.12|2305.62|7230
1634562000000|2021-10-18 13:00:00|2307.87|2307.37|2310.25|2309.75|2311.75|2311.25|2306|2305.5|7692
1634565600000|2021-10-18 14:00:00|2310.37|2309.87|2310.04|2309.54|2310.79|2310.29|2304.79|2304.29|8650
1634569200000|2021-10-18 15:00:00|2310.29|2309.79|2314.32|2312.82|2315.61|2314.21|2309.04|2308.54|9845
1634572800000|2021-10-18 16:00:00|2314.36|2312.86|2311.87|2310.37|2315|2313.5|2311.09|2309.59|0
1634576400000|2021-10-18 17:00:00|2311.84|2310.34|2312.32|2310.82|2313.04|2311.54|2311.43|2309.93|0
1634580000000|2021-10-18 18:00:00|2312.28|2310.78|2313.61|2312.11|2314.03|2312.53|2310.98|2309.48|0
1634583600000|2021-10-18 19:00:00|2313.57|2312.07|2314.76|2313.26|2315.07|2313.57|2312.92|2311.42|0
1634587200000|2021-10-18 20:00:00|2314.78|2313.28|2313.83|2312.33|2314.8|2313.3|2313.53|2312.03|0
1634590800000|2021-10-18 21:00:00|2313.79|2312.29|2314.12|2312.62|2314.16|2312.66|2313.79|2312.29|0
1634594400000|2021-10-18 22:00:00|2314.1|2312.6|2312.36|2310.86|2314.25|2312.75|2312.27|2310.77|0
1634598000000|2021-10-18 23:00:00|2312.4|2310.9|2314.13|2312.63|2314.55|2313.05|2311.99|2310.49|0
1634601600000|2021-10-19 00:00:00|2314.15|2312.65|2315.24|2313.74|2318.44|2316.94|2313.74|2312.24|0
1634605200000|2021-10-19 01:00:00|2315.25|2313.75|2317.05|2315.55|2317.74|2316.24|2313.14|2311.64|0
1634608800000|2021-10-19 02:00:00|2317.14|2315.64|2315.87|2314.37|2317.71|2316.21|2315.52|2314.02|0
1634612400000|2021-10-19 03:00:00|2315.86|2314.36|2316.58|2315.08|2317.29|2315.79|2315.28|2313.78|0
1634616000000|2021-10-19 04:00:00|2316.6|2315.1|2315.96|2314.46|2316.82|2315.32|2315.03|2313.53|0
1634619600000|2021-10-19 05:00:00|2315.89|2314.39|2318.65|2317.15|2318.86|2317.36|2315.19|2313.69|0
1634623200000|2021-10-19 06:00:00|2318.63|2317.13|2321.14|2319.64|2321.74|2320.34|2316.85|2315.35|57
1634626800000|2021-10-19 07:00:00|2321.07|2319.57|2322.41|2321.91|2322.78|2322.28|2314.04|2313.54|15928
1634630400000|2021-10-19 08:00:00|2322.16|2321.66|2319.41|2318.91|2326.53|2326.03|2318.03|2317.53|9028
1634634000000|2021-10-19 09:00:00|2319.28|2318.78|2326.66|2326.16|2327.91|2327.41|2318.66|2318.16|7388
1634637600000|2021-10-19 10:00:00|2326.78|2326.28|2327.78|2327.28|2328.03|2327.53|2322.16|2321.66|5584
1634641200000|2021-10-19 11:00:00|2327.66|2327.16|2326.62|2326.12|2328.53|2328.03|2323.62|2323.12|5770
1634644800000|2021-10-19 12:00:00|2326.37|2325.87|2323.37|2322.87|2327.87|2327.37|2321.37|2320.87|7679
1634648400000|2021-10-19 13:00:00|2323.62|2323.12|2320.12|2319.62|2325.99|2325.49|2319.87|2319.37|8226
1634652000000|2021-10-19 14:00:00|2320.37|2319.87|2326.19|2325.69|2326.74|2326.24|2320.24|2319.74|7859
1634655600000|2021-10-19 15:00:00|2326.06|2325.56|2327.81|2326.31|2331.28|2329.78|2325.44|2324.94|7602
1634659200000|2021-10-19 16:00:00|2327.9|2326.4|2329.59|2328.09|2329.81|2328.31|2326.85|2325.35|0
1634662800000|2021-10-19 17:00:00|2329.55|2328.05|2328.6|2327.1|2329.63|2328.13|2328.12|2326.62|0
1634666400000|2021-10-19 18:00:00|2328.64|2327.14|2326.54|2325.04|2328.66|2327.16|2324.68|2323.18|0
1634670000000|2021-10-19 19:00:00|2326.5|2325|2328.55|2327.05|2329.41|2327.91|2326.24|2324.74|0
1634673600000|2021-10-19 20:00:00|2328.57|2327.07|2331.35|2329.85|2331.97|2330.47|2328.57|2327.07|0
1634677200000|2021-10-19 21:00:00|2331.27|2329.77|2330.86|2329.36|2331.35|2329.85|2330.67|2329.17|0
1634680800000|2021-10-19 22:00:00|2330.88|2329.38|2329.76|2328.26|2331.11|2329.61|2329.25|2327.75|0
1634684400000|2021-10-19 23:00:00|2329.74|2328.24|2331.18|2329.68|2331.73|2330.23|2329.44|2327.94|0
1634688000000|2021-10-20 00:00:00|2331.22|2329.72|2329.34|2327.84|2331.6|2330.1|2328.31|2326.81|0
1634691600000|2021-10-20 01:00:00|2329.32|2327.82|2328.97|2327.47|2330.4|2328.9|2327.15|2325.65|0
1634695200000|2021-10-20 02:00:00|2328.95|2327.45|2327.45|2325.95|2329.18|2327.68|2326.45|2324.95|0
1634698800000|2021-10-20 03:00:00|2327.46|2325.96|2329.29|2327.79|2329.52|2328.02|2327.11|2325.61|0
1634702400000|2021-10-20 04:00:00|2329.33|2327.83|2328.21|2326.71|2329.42|2327.92|2327.97|2326.47|0
1634706000000|2021-10-20 05:00:00|2328.22|2326.72|2326.74|2325.24|2328.22|2326.72|2325.77|2324.27|0
1634709600000|2021-10-20 06:00:00|2326.88|2325.38|2324.42|2322.92|2327.6|2326.1|2321.07|2319.57|99
1634713200000|2021-10-20 07:00:00|2324.29|2322.79|2313.44|2312.94|2324.29|2322.79|2309.31|2308.81|22291
1634716800000|2021-10-20 08:00:00|2313.56|2313.06|2322.06|2321.56|2322.56|2322.06|2312.19|2311.69|6868
1634720400000|2021-10-20 09:00:00|2322.18|2321.68|2324.18|2323.68|2324.31|2323.81|2319.06|2318.56|6052
1634724000000|2021-10-20 10:00:00|2324.31|2323.81|2322.81|2322.31|2325.31|2324.81|2321.43|2320.93|4548
1634727600000|2021-10-20 11:00:00|2323.06|2322.56|2315.81|2315.31|2323.31|2322.81|2315.06|2314.56|5170
1634731200000|2021-10-20 12:00:00|2315.68|2315.18|2314.93|2314.43|2320.81|2320.31|2314.31|2313.81|5149
1634734800000|2021-10-20 13:00:00|2315.06|2314.56|2304.31|2303.81|2321.81|2321.31|2303.81|2303.31|19296
1634738400000|2021-10-20 14:00:00|2304.43|2303.93|2322.98|2322.48|2323.48|2322.98|2304.18|2303.68|13843
1634742000000|2021-10-20 15:00:00|2323.23|2322.73|2325.95|2324.45|2326.02|2325.52|2321.73|2321.23|15430
1634745600000|2021-10-20 16:00:00|2325.86|2324.36|2325.41|2323.91|2326.03|2324.53|2324.38|2322.88|0
1634749200000|2021-10-20 17:00:00|2325.59|2324.09|2323.49|2321.99|2325.85|2324.35|2321.07|2319.57|0
1634752800000|2021-10-20 18:00:00|2323.42|2321.92|2324.76|2323.26|2325.22|2323.72|2323.16|2321.66|0
1634756400000|2021-10-20 19:00:00|2324.84|2323.34|2324.98|2323.48|2325.7|2324.2|2323.55|2322.05|0
1634760000000|2021-10-20 20:00:00|2325.02|2323.52|2323.23|2321.73|2326.14|2324.64|2322.63|2321.13|0
1634763600000|2021-10-20 21:00:00|2323.27|2321.77|2323.18|2321.68|2323.33|2321.83|2323.14|2321.64|0
1634767200000|2021-10-20 22:00:00|2323.2|2321.7|2322.96|2321.46|2323.98|2322.48|2322.38|2320.88|0
1634770800000|2021-10-20 23:00:00|2322.98|2321.48|2321.49|2319.99|2323.6|2322.1|2321.49|2319.99|0
1634774400000|2021-10-21 00:00:00|2321.51|2320.01|2323.15|2321.65|2323.41|2321.91|2320.2|2318.7|0
1634778000000|2021-10-21 01:00:00|2323.2|2321.7|2325.17|2323.67|2325.54|2324.04|2321.54|2320.04|0
1634781600000|2021-10-21 02:00:00|2325.21|2323.71|2325.02|2323.52|2325.7|2324.2|2324.25|2322.75|0
1634785200000|2021-10-21 03:00:00|2325.05|2323.55|2322.18|2320.68|2325.36|2323.86|2322.09|2320.59|0
1634788800000|2021-10-21 04:00:00|2322.09|2320.59|2320.53|2319.03|2322.65|2321.15|2318.88|2317.38|0
1634792400000|2021-10-21 05:00:00|2320.41|2318.91|2316.23|2314.73|2320.52|2319.02|2315.11|2313.61|0
1634796000000|2021-10-21 06:00:00|2316.21|2314.71|2310.69|2309.19|2319.39|2317.89|2309.43|2307.93|113
1634799600000|2021-10-21 07:00:00|2310.61|2309.11|2322.96|2322.46|2323.46|2322.96|2308.14|2307.64|15550
1634803200000|2021-10-21 08:00:00|2323.08|2322.58|2316.96|2316.46|2324.71|2324.21|2316.46|2315.96|6871
1634806800000|2021-10-21 09:00:00|2317.08|2316.58|2323.21|2322.71|2323.83|2323.33|2316.96|2316.46|7528
1634810400000|2021-10-21 10:00:00|2323.33|2322.83|2313.08|2312.58|2323.46|2322.96|2311.21|2310.71|15993
1634814000000|2021-10-21 11:00:00|2312.96|2312.46|2312.44|2311.94|2315.46|2314.96|2311.44|2310.94|6330
1634817600000|2021-10-21 12:00:00|2312.56|2312.06|2319.69|2319.19|2320.19|2319.69|2312.44|2311.94|7777
1634821200000|2021-10-21 13:00:00|2319.31|2318.81|2323.94|2323.44|2324.44|2323.94|2317.69|2317.19|9152
1634824800000|2021-10-21 14:00:00|2323.81|2323.31|2325.38|2324.88|2328.88|2328.38|2323.38|2322.88|10161
1634828400000|2021-10-21 15:00:00|2325.25|2324.75|2325.88|2324.38|2328.08|2327.25|2324.45|2323.05|9036
1634832000000|2021-10-21 16:00:00|2325.91|2324.41|2326.89|2325.39|2327.64|2326.14|2325.87|2324.37|0
1634835600000|2021-10-21 17:00:00|2326.85|2325.35|2325.94|2324.44|2328.02|2326.52|2325.56|2324.06|0
1634839200000|2021-10-21 18:00:00|2325.98|2324.48|2328.2|2326.7|2328.27|2326.77|2325.9|2324.4|0
1634842800000|2021-10-21 19:00:00|2328.24|2326.74|2332.89|2331.39|2333.41|2331.91|2328.24|2326.74|0
1634846400000|2021-10-21 20:00:00|2332.92|2331.42|2328.3|2326.8|2332.93|2331.43|2327.12|2325.62|0
1634850000000|2021-10-21 21:00:00|2328.26|2326.76|2329.97|2328.47|2329.97|2328.47|2328.23|2326.73|0
1634853600000|2021-10-21 22:00:00|2329.94|2328.44|2329.45|2327.95|2330.16|2328.66|2328.23|2326.73|0
1634857200000|2021-10-21 23:00:00|2329.44|2327.94|2329.2|2327.7|2330.27|2328.77|2328.6|2327.1|0
1634860800000|2021-10-22 00:00:00|2329.22|2327.72|2334.59|2333.09|2334.71|2333.21|2329.08|2327.58|0
1634864400000|2021-10-22 01:00:00|2334.57|2333.07|2336.75|2335.25|2337.32|2335.82|2333.37|2331.87|0
1634868000000|2021-10-22 02:00:00|2336.72|2335.22|2336.17|2334.67|2336.98|2335.48|2335.12|2333.62|0
1634871600000|2021-10-22 03:00:00|2336.2|2334.7|2337.7|2336.2|2337.98|2336.48|2335.93|2334.43|0
1634875200000|2021-10-22 04:00:00|2337.68|2336.18|2336.75|2335.25|2337.7|2336.2|2335.01|2333.51|0
1634878800000|2021-10-22 05:00:00|2336.79|2335.29|2334.75|2333.25|2337.43|2335.93|2334.02|2332.52|0
1634882400000|2021-10-22 06:00:00|2334.76|2333.26|2333.73|2332.23|2337.28|2335.78|2330.95|2329.55|51
1634886000000|2021-10-22 07:00:00|2333.66|2332.16|2329.53|2329.03|2334|2333.5|2317.88|2317.38|20911
1634889600000|2021-10-22 08:00:00|2329.65|2329.15|2336.53|2336.03|2337.28|2336.78|2325.78|2325.28|8324
1634893200000|2021-10-22 09:00:00|2336.78|2336.28|2337.53|2337.03|2340.53|2340.03|2335.78|2335.28|5742
1634896800000|2021-10-22 10:00:00|2337.65|2337.15|2342.53|2342.03|2343.53|2343.03|2336.28|2335.78|4836
1634900400000|2021-10-22 11:00:00|2342.65|2342.15|2348.28|2347.78|2348.28|2347.78|2342.53|2342.03|5843
1634904000000|2021-10-22 12:00:00|2348.03|2347.53|2344.86|2344.36|2349.24|2348.74|2344.24|2343.74|5928
1634907600000|2021-10-22 13:00:00|2344.74|2344.24|2351.99|2351.49|2351.99|2351.49|2344.49|2343.99|11500
1634911200000|2021-10-22 14:00:00|2352.11|2351.61|2348.27|2347.77|2352.11|2351.61|2348.27|2347.77|10344
1634914800000|2021-10-22 15:00:00|2348.39|2347.89|2346.61|2345.11|2351.02|2350.52|2345.09|2343.69|12528
1634918400000|2021-10-22 16:00:00|2346.57|2345.07|2349.95|2348.45|2351.75|2350.25|2344.57|2343.07|0
1634922000000|2021-10-22 17:00:00|2349.99|2348.49|2349.56|2348.06|2352.32|2350.82|2349.46|2347.96|0
1634925600000|2021-10-22 18:00:00|2349.75|2348.25|2350.87|2349.37|2354.95|2353.45|2349.56|2348.06|0
1634929200000|2021-10-22 19:00:00|2350.83|2349.33|2351.92|2350.42|2353.01|2351.51|2349.34|2347.84|0
1634932800000|2021-10-22 20:00:00|2351.97|2350.47|2348.48|2346.98|2351.97|2350.47|2348.21|2346.71|0
1635112800000|2021-10-24 22:00:00|2347.35|2345.85|2347.82|2346.32|2349.72|2348.22|2346.72|2345.22|0
1635116400000|2021-10-24 23:00:00|2347.83|2346.33|2346.87|2345.37|2348.59|2347.09|2345.58|2344.08|0
1635120000000|2021-10-25 00:00:00|2346.89|2345.39|2351.28|2349.78|2352.31|2350.81|2346.87|2345.37|0
1635123600000|2021-10-25 01:00:00|2351.31|2349.81|2350.42|2348.92|2352.32|2350.82|2348.49|2346.99|0
1635127200000|2021-10-25 02:00:00|2350.45|2348.95|2351.72|2350.22|2351.84|2350.34|2348.93|2347.43|0
1635130800000|2021-10-25 03:00:00|2351.75|2350.25|2353.03|2351.53|2354.53|2353.03|2351.49|2349.99|0
1635134400000|2021-10-25 04:00:00|2353.04|2351.54|2353.52|2352.02|2353.63|2352.13|2352.11|2350.61|0
1635138000000|2021-10-25 05:00:00|2353.49|2351.99|2354.54|2353.04|2354.96|2353.46|2352.39|2350.89|0
1635141600000|2021-10-25 06:00:00|2354.53|2353.03|2354.27|2352.77|2356.84|2355.44|2351.42|2349.92|98
1635145200000|2021-10-25 07:00:00|2354.41|2352.91|2336.35|2335.85|2354.9|2353.52|2333.23|2332.73|18817
1635148800000|2021-10-25 08:00:00|2336.23|2335.73|2334.23|2333.73|2337.73|2337.23|2330.23|2329.73|10936
1635152400000|2021-10-25 09:00:00|2334.35|2333.85|2332.98|2332.48|2337.85|2337.35|2332.48|2331.98|6229
1635156000000|2021-10-25 10:00:00|2332.85|2332.35|2333.98|2333.48|2335.73|2335.23|2332.48|2331.98|6311
1635159600000|2021-10-25 11:00:00|2334.1|2333.6|2333.54|2333.04|2335.23|2334.73|2331.04|2330.54|6972
1635163200000|2021-10-25 12:00:00|2333.66|2333.16|2330.79|2330.29|2333.79|2333.29|2330.66|2330.16|4497
1635166800000|2021-10-25 13:00:00|2330.66|2330.16|2330.54|2330.04|2334.54|2334.04|2327.29|2326.79|9469
1635170400000|2021-10-25 14:00:00|2330.41|2329.91|2328.46|2327.96|2333.96|2333.46|2328.21|2327.71|10300
1635174000000|2021-10-25 15:00:00|2328.21|2327.71|2327.71|2326.21|2334.24|2332.74|2326.71|2325.51|12684
1635177600000|2021-10-25 16:00:00|2327.74|2326.24|2329.57|2328.07|2330.71|2329.21|2327.35|2325.85|0
1635181200000|2021-10-25 17:00:00|2329.61|2328.11|2329.66|2328.16|2331.38|2329.88|2328.74|2327.24|0
1635184800000|2021-10-25 18:00:00|2329.7|2328.2|2329.32|2327.82|2330.82|2329.32|2328.68|2327.18|0
1635188400000|2021-10-25 19:00:00|2329.36|2327.86|2328.46|2326.96|2330.18|2328.68|2327.42|2325.92|0
1635192000000|2021-10-25 20:00:00|2328.95|2327.45|2331.07|2329.57|2331.42|2329.92|2325.71|2324.21|0
1635195600000|2021-10-25 21:00:00|2331.14|2329.64|2331.42|2329.92|2331.56|2330.06|2331.08|2329.58|0
1635199200000|2021-10-25 22:00:00|2331.43|2329.93|2330.19|2328.69|2331.82|2330.32|2330|2328.5|0
1635202800000|2021-10-25 23:00:00|2330.2|2328.7|2331.69|2330.19|2332.29|2330.79|2330.05|2328.55|0
1635206400000|2021-10-26 00:00:00|2331.71|2330.21|2333.49|2331.99|2333.88|2332.38|2331.11|2329.61|0
1635210000000|2021-10-26 01:00:00|2333.53|2332.03|2332.95|2331.45|2335.76|2334.26|2332.86|2331.36|0
1635213600000|2021-10-26 02:00:00|2332.92|2331.42|2334.8|2333.3|2334.93|2333.43|2332.37|2330.87|0
1635217200000|2021-10-26 03:00:00|2334.78|2333.28|2332.67|2331.17|2334.93|2333.43|2332.4|2330.9|0
1635220800000|2021-10-26 04:00:00|2332.55|2331.05|2331.58|2330.08|2332.72|2331.22|2331.56|2330.06|0
1635224400000|2021-10-26 05:00:00|2331.61|2330.11|2331.56|2330.06|2332.95|2331.45|2331.26|2329.76|0
1635228000000|2021-10-26 06:00:00|2331.59|2330.09|2328.47|2326.97|2334.07|2332.57|2328.28|2326.88|83
1635231600000|2021-10-26 07:00:00|2328.33|2326.83|2345.42|2344.92|2346.17|2345.67|2325.33|2324.83|19044
1635235200000|2021-10-26 08:00:00|2345.54|2345.04|2351.67|2351.17|2352.67|2352.17|2345.42|2344.92|11219
1635238800000|2021-10-26 09:00:00|2351.79|2351.29|2347.42|2346.92|2351.92|2351.42|2345.17|2344.67|6120
1635242400000|2021-10-26 10:00:00|2347.29|2346.79|2344.92|2344.42|2348.54|2348.04|2344.04|2343.54|5861
1635246000000|2021-10-26 11:00:00|2345.17|2344.67|2340.37|2339.87|2345.67|2345.17|2339.87|2339.37|4903
1635249600000|2021-10-26 12:00:00|2340.24|2339.74|2341.62|2341.12|2344.87|2344.37|2339.12|2338.62|5753
1635253200000|2021-10-26 13:00:00|2341.74|2341.24|2343.99|2343.49|2344.37|2343.87|2339.37|2338.87|7176
1635256800000|2021-10-26 14:00:00|2344.12|2343.62|2344.87|2344.37|2346.62|2346.12|2343.12|2342.62|8019
1635260400000|2021-10-26 15:00:00|2344.99|2344.49|2338.57|2337.07|2345.37|2344.87|2338.52|2337.07|7688
1635264000000|2021-10-26 16:00:00|2338.53|2337.03|2336.19|2334.69|2338.92|2337.42|2333.52|2332.02|0
1635267600000|2021-10-26 17:00:00|2336.15|2334.65|2337.32|2335.82|2338.62|2337.12|2334.43|2332.93|0
1635271200000|2021-10-26 18:00:00|2337.36|2335.86|2339.17|2337.67|2339.32|2337.82|2337.05|2335.55|0
1635274800000|2021-10-26 19:00:00|2339.07|2337.57|2336.16|2334.66|2340.07|2338.57|2335.46|2333.96|0
1635278400000|2021-10-26 20:00:00|2336.2|2334.7|2336.12|2334.62|2337.74|2336.24|2335.92|2334.42|0
1635282000000|2021-10-26 21:00:00|2336.27|2334.77|2336.4|2334.9|2336.66|2335.16|2335.97|2334.47|0
1635285600000|2021-10-26 22:00:00|2336.48|2334.98|2339.06|2337.56|2339.65|2338.15|2336.46|2334.96|0
1635289200000|2021-10-26 23:00:00|2339.04|2337.54|2338.63|2337.13|2340.22|2338.72|2337.45|2335.95|0
1635292800000|2021-10-27 00:00:00|2338.65|2337.15|2335.27|2333.77|2339.61|2338.11|2334.62|2333.12|0
1635296400000|2021-10-27 01:00:00|2335.28|2333.78|2333.12|2331.62|2335.82|2334.32|2332.89|2331.39|0
1635300000000|2021-10-27 02:00:00|2333.19|2331.69|2335.02|2333.52|2335.48|2333.98|2333.19|2331.69|0
1635303600000|2021-10-27 03:00:00|2335.03|2333.53|2334.18|2332.68|2335.76|2334.26|2334.13|2332.63|0
1635307200000|2021-10-27 04:00:00|2334.17|2332.67|2334.74|2333.24|2334.74|2333.24|2333.58|2332.08|0
1635310800000|2021-10-27 05:00:00|2334.73|2333.23|2337.37|2335.87|2338.11|2336.61|2334.73|2333.23|0
1635314400000|2021-10-27 06:00:00|2337.38|2335.88|2335.79|2334.29|2339.9|2338.5|2333.65|2332.25|67
1635318000000|2021-10-27 07:00:00|2335.86|2334.36|2337.04|2336.54|2338.7|2338.2|2331.95|2331.45|20311
1635321600000|2021-10-27 08:00:00|2337.67|2337.17|2332.17|2331.67|2339.67|2339.17|2332.04|2331.54|11295
1635325200000|2021-10-27 09:00:00|2332.29|2331.79|2330.42|2329.92|2333.92|2333.42|2328.92|2328.42|10211
1635328800000|2021-10-27 10:00:00|2330.54|2330.04|2325.92|2325.42|2333.67|2333.17|2324.42|2323.92|7760
1635332400000|2021-10-27 11:00:00|2325.79|2325.29|2325.92|2325.42|2329.92|2329.42|2325.67|2325.17|6773
1635336000000|2021-10-27 12:00:00|2325.79|2325.29|2326.42|2325.92|2329.17|2328.67|2324.29|2323.79|4349
1635339600000|2021-10-27 13:00:00|2326.67|2326.17|2327.92|2327.42|2328.17|2327.67|2322.67|2322.17|8385
1635343200000|2021-10-27 14:00:00|2328.04|2327.54|2323.15|2322.65|2329.54|2329.04|2320.77|2320.27|11708
1635346800000|2021-10-27 15:00:00|2323.4|2322.9|2323.74|2322.24|2327.9|2327.4|2322.1|2320.7|10446
1635350400000|2021-10-27 16:00:00|2323.78|2322.28|2326.87|2325.37|2327.61|2326.11|2323.44|2321.94|0
1635354000000|2021-10-27 17:00:00|2326.91|2325.41|2328.39|2326.89|2328.61|2327.11|2326.51|2325.01|0
1635357600000|2021-10-27 18:00:00|2328.35|2326.85|2326.82|2325.32|2329.1|2327.6|2326.63|2325.13|0
1635361200000|2021-10-27 19:00:00|2326.78|2325.28|2315.82|2314.32|2326.93|2325.43|2315.44|2313.94|0
1635364800000|2021-10-27 20:00:00|2315.9|2314.4|2317.99|2316.49|2318.22|2316.72|2315.65|2314.15|0
1635368400000|2021-10-27 21:00:00|2317.95|2316.45|2318.11|2316.61|2318.21|2316.71|2317.88|2316.38|0
1635372000000|2021-10-27 22:00:00|2318.18|2316.68|2320.03|2318.53|2320.21|2318.71|2318.18|2316.68|0
1635375600000|2021-10-27 23:00:00|2320.04|2318.54|2320.39|2318.89|2320.7|2319.2|2319.26|2317.76|0
1635379200000|2021-10-28 00:00:00|2320.37|2318.87|2318.91|2317.41|2321.28|2319.78|2317.16|2315.66|0
1635382800000|2021-10-28 01:00:00|2318.92|2317.42|2319.98|2318.48|2321.71|2320.21|2317.77|2316.27|0
1635386400000|2021-10-28 02:00:00|2319.97|2318.47|2319.08|2317.58|2321.07|2319.57|2317.42|2315.92|0
1635390000000|2021-10-28 03:00:00|2319.12|2317.62|2319.73|2318.23|2319.96|2318.46|2317.99|2316.49|0
1635393600000|2021-10-28 04:00:00|2319.74|2318.24|2319.87|2318.37|2320.09|2318.59|2318.47|2316.97|0
1635397200000|2021-10-28 05:00:00|2319.86|2318.36|2321.43|2319.93|2322.61|2321.11|2319.86|2318.36|0
1635400800000|2021-10-28 06:00:00|2321.45|2319.95|2319.65|2318.15|2325.35|2323.95|2318.38|2316.88|77
1635404400000|2021-10-28 07:00:00|2319.58|2318.08|2309.24|2308.74|2319.63|2318.13|2307.12|2306.62|18275
1635408000000|2021-10-28 08:00:00|2309.12|2308.62|2313.37|2312.87|2316.87|2316.37|2303.87|2303.37|7971
1635411600000|2021-10-28 09:00:00|2313.24|2312.74|2311.12|2310.62|2315.24|2314.74|2310.87|2310.37|3506
1635415200000|2021-10-28 10:00:00|2310.99|2310.49|2308.37|2307.87|2312.87|2312.37|2308.12|2307.62|4766
1635418800000|2021-10-28 11:00:00|2308.24|2307.74|2306.6|2306.1|2309.49|2308.99|2305.23|2304.73|4813
1635422400000|2021-10-28 12:00:00|2306.48|2305.98|2304.23|2303.73|2307.73|2307.23|2302.73|2302.23|7147
1635426000000|2021-10-28 13:00:00|2304.35|2303.85|2305.73|2305.23|2309.98|2309.48|2301.98|2301.48|8960
1635429600000|2021-10-28 14:00:00|2305.98|2305.48|2306.91|2306.41|2307.91|2307.41|2304.03|2303.53|9236
1635433200000|2021-10-28 15:00:00|2306.66|2306.16|2305.54|2304.04|2312.91|2312.41|2303.87|2302.37|11185
1635436800000|2021-10-28 16:00:00|2305.58|2304.08|2303.1|2301.6|2306.61|2305.11|2302.29|2300.79|0
1635440400000|2021-10-28 17:00:00|2303.14|2301.64|2303.96|2302.46|2305.3|2303.8|2302.03|2300.53|0
1635444000000|2021-10-28 18:00:00|2303.92|2302.42|2304.07|2302.57|2305.69|2304.19|2303.85|2302.35|0
1635447600000|2021-10-28 19:00:00|2304.03|2302.53|2307.66|2306.16|2308.09|2306.59|2302.95|2301.45|0
1635451200000|2021-10-28 20:00:00|2307.77|2306.27|2303.58|2302.08|2307.82|2306.32|2300.6|2299.1|0
1635454800000|2021-10-28 21:00:00|2303.47|2301.97|2305.27|2303.77|2305.78|2304.28|2303.25|2301.75|0
1635458400000|2021-10-28 22:00:00|2305.18|2303.68|2304.24|2302.74|2305.53|2304.03|2303.41|2301.91|0
1635462000000|2021-10-28 23:00:00|2304.22|2302.72|2304.6|2303.1|2305.01|2303.51|2303.42|2301.92|0
1635465600000|2021-10-29 00:00:00|2304.62|2303.12|2301.04|2299.54|2305.91|2304.41|2300.79|2299.29|0
1635469200000|2021-10-29 01:00:00|2301.24|2299.74|2303.35|2301.85|2304.71|2303.21|2300.64|2299.14|0
1635472800000|2021-10-29 02:00:00|2303.36|2301.86|2304.45|2302.95|2304.92|2303.42|2303.13|2301.63|0
1635476400000|2021-10-29 03:00:00|2304.47|2302.97|2305.38|2303.88|2307.76|2306.26|2303.7|2302.2|0
1635480000000|2021-10-29 04:00:00|2305.34|2303.84|2303.51|2302.01|2306.42|2304.92|2303.51|2302.01|0
1635483600000|2021-10-29 05:00:00|2303.54|2302.04|2300.74|2299.24|2303.73|2302.23|2300.19|2298.69|0
1635487200000|2021-10-29 06:00:00|2300.75|2299.25|2299.32|2297.82|2301.01|2299.51|2296.67|2295.17|105
1635490800000|2021-10-29 07:00:00|2299.11|2297.61|2291.85|2291.35|2302.67|2302.17|2290.17|2289.67|21001
1635494400000|2021-10-29 08:00:00|2291.72|2291.22|2290.6|2290.1|2297.1|2296.6|2285.35|2284.85|11559
1635498000000|2021-10-29 09:00:00|2289.97|2289.47|2284.1|2283.6|2291.35|2290.85|2283.85|2283.35|6724
1635501600000|2021-10-29 10:00:00|2284.22|2283.72|2285.1|2284.6|2286.35|2285.85|2275.47|2274.97|9847
1635505200000|2021-10-29 11:00:00|2285.22|2284.72|2287.35|2286.85|2289.1|2288.6|2281.97|2281.47|4520
1635508800000|2021-10-29 12:00:00|2287.47|2286.97|2284.1|2283.6|2289.1|2288.6|2281.1|2280.6|5709
1635512400000|2021-10-29 13:00:00|2284.22|2283.72|2287.85|2287.35|2290.1|2289.6|2281.72|2281.22|8419
1635516000000|2021-10-29 14:00:00|2287.97|2287.47|2292.35|2291.85|2293.35|2292.85|2287.85|2287.35|12542
1635519600000|2021-10-29 15:00:00|2292.47|2291.97|2293.35|2291.85|2296.35|2295.6|2289.6|2289.1|13234
1635523200000|2021-10-29 16:00:00|2293.38|2291.88|2295.97|2294.47|2298.85|2297.35|2293.05|2291.55|0
1635526800000|2021-10-29 17:00:00|2295.93|2294.43|2296.78|2295.28|2297.52|2296.02|2295.33|2293.83|0
1635530400000|2021-10-29 18:00:00|2296.6|2295.1|2294.41|2292.91|2296.71|2295.21|2292.45|2290.95|0
1635534000000|2021-10-29 19:00:00|2294.32|2292.82|2298.91|2297.41|2300.52|2299.02|2293.24|2291.74|0
1635537600000|2021-10-29 20:00:00|2298.93|2297.43|2301.34|2299.84|2301.64|2300.14|2298.45|2296.95|0
1635717600000|2021-10-31 22:00:00|2300.7|2299.2|2300.87|2299.37|2303.93|2302.43|2300|2298.5|0
1635721200000|2021-10-31 23:00:00|2300.89|2299.39|2302.28|2300.78|2302.9|2301.4|2299.08|2297.58|0
1635724800000|2021-11-01 00:00:00|2302.3|2300.8|2305.99|2304.49|2307.28|2305.78|2302.04|2300.54|0
1635728400000|2021-11-01 01:00:00|2305.97|2304.47|2302.14|2300.64|2305.97|2304.47|2300.94|2299.44|0
1635732000000|2021-11-01 02:00:00|2302.17|2300.67|2301.89|2300.39|2302.98|2301.48|2301|2299.5|0
1635735600000|2021-11-01 03:00:00|2301.96|2300.46|2301.98|2300.48|2303.11|2301.61|2301.85|2300.35|0
1635739200000|2021-11-01 04:00:00|2301.97|2300.47|2301.58|2300.08|2302.65|2301.15|2301.32|2299.82|0
1635742800000|2021-11-01 05:00:00|2301.57|2300.07|2301.58|2300.08|2303.99|2302.49|2301.26|2299.76|0
1635746400000|2021-11-01 06:00:00|2301.57|2300.07|2300.53|2299.03|2301.59|2300.09|2298.28|2296.78|0
1635750000000|2021-11-01 07:00:00|2300.46|2298.96|2301.28|2299.78|2303.96|2302.46|2299.17|2297.77|128
1635753600000|2021-11-01 08:00:00|2301.07|2299.57|2308.85|2308.35|2309.85|2309.35|2295.97|2295.47|18467
1635757200000|2021-11-01 09:00:00|2308.72|2308.22|2307.85|2307.35|2310.35|2309.85|2305.6|2305.1|5731
1635760800000|2021-11-01 10:00:00|2307.72|2307.22|2309.85|2309.35|2310.1|2309.6|2304.1|2303.6|5260
1635764400000|2021-11-01 11:00:00|2309.97|2309.47|2308.35|2307.85|2311.1|2310.6|2306.47|2305.97|4876
1635768000000|2021-11-01 12:00:00|2308.1|2307.6|2306.43|2305.93|2309.85|2309.35|2305.68|2305.18|4205
1635771600000|2021-11-01 13:00:00|2306.18|2305.68|2304.18|2303.68|2308.68|2308.18|2303.43|2302.93|7229
1635775200000|2021-11-01 14:00:00|2304.05|2303.55|2302.18|2301.68|2304.18|2303.68|2298.93|2298.43|8500
1635778800000|2021-11-01 15:00:00|2301.93|2301.43|2301.62|2301.12|2304.87|2304.37|2300.87|2300.37|6620
1635782400000|2021-11-01 16:00:00|2301.87|2301.37|2303.74|2302.24|2303.82|2302.87|2298.87|2298.37|12751
1635786000000|2021-11-01 17:00:00|2303.78|2302.28|2300.45|2298.95|2303.98|2302.48|2299.87|2298.37|0
1635789600000|2021-11-01 18:00:00|2300.41|2298.91|2300|2298.5|2300.79|2299.29|2297.13|2295.63|0
1635793200000|2021-11-01 19:00:00|2299.96|2298.46|2304.4|2302.9|2304.91|2303.41|2299.45|2297.95|0
1635796800000|2021-11-01 20:00:00|2304.33|2302.83|2303.46|2301.96|2304.37|2302.87|2302.45|2300.95|0
1635800400000|2021-11-01 21:00:00|2303.35|2301.85|2303.24|2301.74|2303.42|2301.92|2303.09|2301.59|0
1635804000000|2021-11-01 22:00:00|2303.26|2301.76|2304.41|2302.91|2304.54|2303.04|2302.26|2300.76|0
1635807600000|2021-11-01 23:00:00|2304.4|2302.9|2302.41|2300.91|2304.41|2302.91|2302.41|2300.91|0
1635811200000|2021-11-02 00:00:00|2302.43|2300.93|2302.1|2300.6|2302.94|2301.44|2301.13|2299.63|0
1635814800000|2021-11-02 01:00:00|2302.12|2300.62|2301.04|2299.54|2304.26|2302.76|2300.71|2299.21|0
1635818400000|2021-11-02 02:00:00|2301.05|2299.55|2297.84|2296.34|2301.72|2300.22|2297.4|2295.9|0
1635822000000|2021-11-02 03:00:00|2297.83|2296.33|2299.13|2297.63|2299.13|2297.63|2296.9|2295.4|0
1635825600000|2021-11-02 04:00:00|2299.11|2297.61|2297.69|2296.19|2299.4|2297.9|2297.68|2296.18|0
1635829200000|2021-11-02 05:00:00|2297.68|2296.18|2300.28|2298.78|2301|2299.5|2297.22|2295.72|0
1635832800000|2021-11-02 06:00:00|2300.25|2298.75|2300.02|2298.52|2300.47|2298.97|2298.59|2297.09|0
1635836400000|2021-11-02 07:00:00|2299.9|2298.4|2301.46|2299.96|2303.19|2301.79|2299.34|2297.84|18
1635840000000|2021-11-02 08:00:00|2301.52|2300.02|2291.92|2291.42|2302.87|2302.37|2288.12|2287.62|16984
1635843600000|2021-11-02 09:00:00|2291.79|2291.29|2294.92|2294.42|2298.54|2298.04|2289.42|2288.92|6996
1635847200000|2021-11-02 10:00:00|2295.04|2294.54|2296.67|2296.17|2298.17|2297.67|2293.42|2292.92|3729
1635850800000|2021-11-02 11:00:00|2296.54|2296.04|2298.67|2298.17|2299.67|2299.17|2294.92|2294.42|3808
1635854400000|2021-11-02 12:00:00|2298.79|2298.29|2301.81|2301.31|2302.81|2302.31|2298.67|2298.17|3891
1635858000000|2021-11-02 13:00:00|2301.68|2301.18|2303.56|2303.06|2303.81|2303.31|2297.81|2297.31|5221
1635861600000|2021-11-02 14:00:00|2303.43|2302.93|2303.31|2302.81|2303.56|2303.06|2300.81|2300.31|7444
1635865200000|2021-11-02 15:00:00|2303.18|2302.68|2302.19|2301.69|2304.44|2303.94|2301.19|2300.69|6666
1635868800000|2021-11-02 16:00:00|2302.44|2301.94|2305.15|2303.65|2305.15|2303.74|2301.31|2300.63|9905
1635872400000|2021-11-02 17:00:00|2305.19|2303.69|2303.97|2302.47|2305.22|2303.72|2302.57|2301.07|0
1635876000000|2021-11-02 18:00:00|2304|2302.5|2303.99|2302.49|2304.26|2302.76|2302.26|2300.76|0
1635879600000|2021-11-02 19:00:00|2303.95|2302.45|2303.63|2302.13|2304.75|2303.25|2302.35|2300.85|0
1635883200000|2021-11-02 20:00:00|2303.59|2302.09|2303.84|2302.34|2304.17|2302.67|2302.54|2301.04|0
1635886800000|2021-11-02 21:00:00|2303.88|2302.38|2303.73|2302.23|2304.01|2302.51|2303.66|2302.16|0
1635890400000|2021-11-02 22:00:00|2303.75|2302.25|2302.88|2301.38|2303.95|2302.45|2302.88|2301.38|0
1635894000000|2021-11-02 23:00:00|2302.9|2301.4|2302.88|2301.38|2303.37|2301.87|2302.66|2301.16|0
1635897600000|2021-11-03 00:00:00|2302.86|2301.36|2303.71|2302.21|2303.72|2302.22|2301.14|2299.64|0
1635901200000|2021-11-03 01:00:00|2303.69|2302.19|2304.41|2302.91|2306.81|2305.31|2303.48|2301.98|0
1635904800000|2021-11-03 02:00:00|2304.4|2302.9|2303.29|2301.79|2304.42|2302.92|2303.08|2301.58|0
1635908400000|2021-11-03 03:00:00|2303.32|2301.82|2302.61|2301.11|2303.53|2302.03|2302.39|2300.89|0
1635912000000|2021-11-03 04:00:00|2302.62|2301.12|2302.64|2301.14|2303.06|2301.56|2302.41|2300.91|0
1635915600000|2021-11-03 05:00:00|2302.67|2301.17|2301.76|2300.26|2303.07|2301.57|2301.32|2299.82|0
1635919200000|2021-11-03 06:00:00|2301.77|2300.27|2302.66|2301.16|2304.16|2302.66|2301.58|2300.08|0
1635922800000|2021-11-03 07:00:00|2302.59|2301.09|2301.38|2299.88|2302.72|2301.22|2299.76|2298.36|38
1635926400000|2021-11-03 08:00:00|2301.31|2299.81|2306.97|2306.47|2311.19|2310.69|2295.06|2294.56|12477
1635930000000|2021-11-03 09:00:00|2306.85|2306.35|2307.1|2306.6|2309.85|2309.35|2305.35|2304.85|3392
1635933600000|2021-11-03 10:00:00|2306.97|2306.47|2306.35|2305.85|2308.1|2307.6|2301.35|2300.85|3646
1635937200000|2021-11-03 11:00:00|2306.22|2305.72|2307.6|2307.1|2308.47|2307.97|2305.1|2304.6|2401
1635940800000|2021-11-03 12:00:00|2307.72|2307.22|2310.17|2309.67|2310.92|2310.42|2306.35|2305.85|3055
1635944400000|2021-11-03 13:00:00|2310.29|2309.79|2307.67|2307.17|2311.67|2311.17|2307.42|2306.92|4869
1635948000000|2021-11-03 14:00:00|2307.92|2307.42|2310.92|2310.42|2311.67|2311.17|2305.67|2305.17|5961
1635951600000|2021-11-03 15:00:00|2310.67|2310.17|2313.67|2313.17|2313.92|2313.42|2307.42|2306.92|8356
1635955200000|2021-11-03 16:00:00|2313.54|2313.04|2318.54|2317.04|2318.62|2317.22|2313.17|2312.67|8735
1635958800000|2021-11-03 17:00:00|2318.63|2317.13|2317.35|2315.85|2319.31|2317.81|2317.2|2315.7|0
1635962400000|2021-11-03 18:00:00|2317.26|2315.76|2327.69|2326.19|2328.68|2327.18|2316.89|2315.39|0
1635966000000|2021-11-03 19:00:00|2327.73|2326.23|2329.72|2328.22|2330.55|2329.05|2327.14|2325.64|0
1635969600000|2021-11-03 20:00:00|2329.68|2328.18|2329.79|2328.29|2329.99|2328.49|2328.6|2327.1|0
1635973200000|2021-11-03 21:00:00|2329.86|2328.36|2329.93|2328.43|2330.12|2328.62|2329.82|2328.32|0
1635976800000|2021-11-03 22:00:00|2329.95|2328.45|2331.36|2329.86|2331.54|2330.04|2329.72|2328.22|0
1635980400000|2021-11-03 23:00:00|2331.38|2329.88|2332.55|2331.05|2333.3|2331.8|2331.36|2329.86|0
1635984000000|2021-11-04 00:00:00|2332.53|2331.03|2329.31|2327.81|2332.53|2331.03|2328.61|2327.11|0
1635987600000|2021-11-04 01:00:00|2329.29|2327.79|2327.29|2325.79|2329.29|2327.79|2326.95|2325.45|0
1635991200000|2021-11-04 02:00:00|2327.32|2325.82|2328.87|2327.37|2329|2327.5|2327.19|2325.69|0
1635994800000|2021-11-04 03:00:00|2328.84|2327.34|2328.39|2326.89|2329|2327.5|2328.06|2326.56|0
1635998400000|2021-11-04 04:00:00|2328.41|2326.91|2328.66|2327.16|2329.35|2327.85|2328.41|2326.91|0
1636002000000|2021-11-04 05:00:00|2328.64|2327.14|2328.14|2326.64|2329.11|2327.61|2327.95|2326.45|0
1636005600000|2021-11-04 06:00:00|2328.15|2326.65|2330.82|2329.32|2331.06|2329.56|2328.12|2326.62|0
1636009200000|2021-11-04 07:00:00|2330.8|2329.3|2333.13|2331.63|2334.04|2332.59|2329.31|2327.81|78
1636012800000|2021-11-04 08:00:00|2333.06|2331.56|2324.56|2324.06|2333.06|2331.92|2322.56|2322.06|14726
1636016400000|2021-11-04 09:00:00|2324.68|2324.18|2327.18|2326.68|2327.31|2326.81|2322.06|2321.56|6419
1636020000000|2021-11-04 10:00:00|2327.06|2326.56|2326.31|2325.81|2328.31|2327.81|2324.06|2323.56|3058
1636023600000|2021-11-04 11:00:00|2326.43|2325.93|2322.06|2321.56|2326.56|2326.06|2320.56|2320.06|3450
1636027200000|2021-11-04 12:00:00|2321.93|2321.43|2323.56|2323.06|2326.56|2326.06|2321.93|2321.43|4924
1636030800000|2021-11-04 13:00:00|2323.68|2323.18|2325.81|2325.31|2326.81|2326.31|2322.31|2321.81|5136
1636034400000|2021-11-04 14:00:00|2325.93|2325.43|2326.06|2325.56|2329.18|2328.68|2325.56|2325.06|8097
1636038000000|2021-11-04 15:00:00|2325.93|2325.43|2331.13|2330.63|2331.38|2330.88|2325.56|2325.06|7316
1636041600000|2021-11-04 16:00:00|2331.38|2330.88|2331.35|2329.85|2331.75|2331.25|2327.34|2325.94|5803
1636045200000|2021-11-04 17:00:00|2331.17|2329.67|2331.58|2330.08|2332.32|2330.82|2330.18|2328.68|0
1636048800000|2021-11-04 18:00:00|2331.62|2330.12|2330.25|2328.75|2331.66|2330.16|2328.88|2327.38|0
1636052400000|2021-11-04 19:00:00|2330.21|2328.71|2333.06|2331.56|2333.15|2331.65|2329.39|2327.89|0
1636056000000|2021-11-04 20:00:00|2332.91|2331.41|2331.74|2330.24|2333.33|2331.83|2331.42|2329.92|0
1636059600000|2021-11-04 21:00:00|2331.56|2330.06|2331.97|2330.47|2332.33|2330.83|2331.45|2329.95|0
1636063200000|2021-11-04 22:00:00|2331.89|2330.39|2333.52|2332.02|2333.83|2332.33|2331.09|2329.59|0
1636066800000|2021-11-04 23:00:00|2333.54|2332.04|2334.43|2332.93|2334.56|2333.06|2332.79|2331.29|0
1636070400000|2021-11-05 00:00:00|2334.41|2332.91|2332.92|2331.42|2334.45|2332.95|2331|2329.5|0
1636074000000|2021-11-05 01:00:00|2332.94|2331.44|2331.55|2330.05|2333.4|2331.9|2330.38|2328.88|0
1636077600000|2021-11-05 02:00:00|2331.54|2330.04|2333.52|2332.02|2334.2|2332.7|2331.12|2329.62|0
1636081200000|2021-11-05 03:00:00|2333.55|2332.05|2332.94|2331.44|2333.79|2332.29|2331.2|2329.7|0
1636084800000|2021-11-05 04:00:00|2332.9|2331.4|2332.76|2331.26|2333.41|2331.91|2332.72|2331.22|0
1636088400000|2021-11-05 05:00:00|2332.7|2331.2|2331.65|2330.15|2332.78|2331.28|2331.43|2329.93|0
1636092000000|2021-11-05 06:00:00|2331.71|2330.21|2331.45|2329.95|2332.87|2331.37|2330.88|2329.38|0
1636095600000|2021-11-05 07:00:00|2331.42|2329.92|2325.65|2324.15|2331.57|2330.07|2323.21|2321.81|127
1636099200000|2021-11-05 08:00:00|2325.67|2324.17|2327.4|2326.9|2330.89|2330.39|2323.89|2323.39|12351
1636102800000|2021-11-05 09:00:00|2327.52|2327.02|2333.15|2332.65|2333.9|2333.4|2325.65|2325.15|5392
1636106400000|2021-11-05 10:00:00|2333.27|2332.77|2329.52|2329.02|2333.4|2332.9|2328.4|2327.9|4471
1636110000000|2021-11-05 11:00:00|2329.4|2328.9|2325.57|2324.07|2330.9|2330.4|2323.4|2322.9|6931
1636113600000|2021-11-05 12:00:00|2325.58|2324.08|2330.56|2329.06|2331.26|2329.76|2323.15|2322.65|980
1636117200000|2021-11-05 13:00:00|2330.6|2329.1|2331.87|2330.37|2333.06|2331.56|2329.18|2327.68|0
1636120800000|2021-11-05 14:00:00|2331.69|2330.19|2329.42|2327.92|2332.96|2331.46|2326.74|2325.24|0
1636124400000|2021-11-05 15:00:00|2329.46|2327.96|2326.21|2324.71|2330.07|2328.57|2326.21|2324.71|0
1636128000000|2021-11-05 16:00:00|2326.39|2324.89|2324.41|2322.91|2327.76|2326.26|2323.83|2322.33|0
1636131600000|2021-11-05 17:00:00|2324.45|2322.95|2322.68|2321.18|2325|2323.5|2317.71|2316.21|0
1636135200000|2021-11-05 18:00:00|2322.64|2321.14|2325.09|2323.59|2325.77|2324.27|2322.2|2320.7|0
1636138800000|2021-11-05 19:00:00|2325.17|2323.67|2326.2|2324.7|2327.16|2325.66|2322.63|2321.13|0
1636142400000|2021-11-05 20:00:00|2326.17|2324.67|2324.31|2322.81|2326.28|2324.78|2323.36|2321.86|0
1636326000000|2021-11-07 23:00:00|2323.56|2322.06|2323.71|2322.21|2325.7|2324.2|2323.33|2321.83|0
1636329600000|2021-11-08 00:00:00|2323.69|2322.19|2322.19|2320.69|2323.8|2322.3|2320.6|2319.1|0
1636333200000|2021-11-08 01:00:00|2322.23|2320.73|2320.81|2319.31|2323.61|2322.11|2320.27|2318.77|0
1636336800000|2021-11-08 02:00:00|2320.8|2319.3|2322.85|2321.35|2323.31|2321.81|2320.68|2319.18|0
1636340400000|2021-11-08 03:00:00|2322.84|2321.34|2322.43|2320.93|2323.29|2321.79|2322.2|2320.7|0
1636344000000|2021-11-08 04:00:00|2322.5|2321|2321.6|2320.1|2322.65|2321.15|2321.04|2319.54|0
1636347600000|2021-11-08 05:00:00|2321.7|2320.2|2323.63|2322.13|2324.08|2322.58|2321.37|2319.87|0
1636351200000|2021-11-08 06:00:00|2323.67|2322.17|2322.21|2320.71|2324.28|2322.78|2321.34|2319.84|0
1636354800000|2021-11-08 07:00:00|2322.2|2320.7|2320.43|2318.93|2325.84|2324.34|2319.6|2318.2|97
1636358400000|2021-11-08 08:00:00|2320.59|2319.09|2327.72|2327.22|2332.15|2331.65|2319.4|2318.9|13647
1636362000000|2021-11-08 09:00:00|2327.59|2327.09|2326.97|2326.47|2328.22|2327.72|2323.97|2323.47|4404
1636365600000|2021-11-08 10:00:00|2326.84|2326.34|2327.97|2327.47|2329.72|2329.22|2326.22|2325.72|3184
1636369200000|2021-11-08 11:00:00|2328.09|2327.59|2326.97|2326.47|2329.59|2329.09|2326.97|2326.47|2853
1636372800000|2021-11-08 12:00:00|2326.84|2326.34|2328.22|2327.72|2329.47|2328.97|2326.47|2325.97|2444
1636376400000|2021-11-08 13:00:00|2328.09|2327.59|2329.47|2328.97|2329.59|2329.09|2325.09|2324.59|3077
1636380000000|2021-11-08 14:00:00|2329.59|2329.09|2335.47|2334.97|2336.47|2335.97|2329.47|2328.97|6777
1636383600000|2021-11-08 15:00:00|2335.72|2335.22|2335.1|2334.6|2337.1|2336.6|2332.85|2332.35|7607
1636387200000|2021-11-08 16:00:00|2334.85|2334.35|2331|2329.5|2335.1|2334.6|2330.17|2328.77|6723
1636390800000|2021-11-08 17:00:00|2330.97|2329.47|2329.84|2328.34|2331.17|2329.67|2328.61|2327.11|0
1636394400000|2021-11-08 18:00:00|2329.88|2328.38|2331.64|2330.14|2331.93|2330.43|2329.44|2327.94|0
1636398000000|2021-11-08 19:00:00|2331.6|2330.1|2333.39|2331.89|2333.39|2331.89|2331.29|2329.79|0
1636401600000|2021-11-08 20:00:00|2333.21|2331.71|2331.47|2329.97|2333.21|2331.71|2329.91|2328.41|0
1636405200000|2021-11-08 21:00:00|2331.5|2330|2330.37|2328.87|2331.97|2330.47|2329.11|2327.61|0
1636408800000|2021-11-08 22:00:00|2330.39|2328.89|2330.05|2328.55|2330.46|2328.96|2329.98|2328.48|0
1636412400000|2021-11-08 23:00:00|2329.98|2328.48|2329.06|2327.56|2330.49|2328.99|2328.7|2327.2|0
1636416000000|2021-11-09 00:00:00|2329.11|2327.61|2328.01|2326.51|2329.93|2328.43|2327.82|2326.32|0
1636419600000|2021-11-09 01:00:00|2327.99|2326.49|2327.97|2326.47|2328.97|2327.47|2326.87|2325.37|0
1636423200000|2021-11-09 02:00:00|2327.9|2326.4|2328.12|2326.62|2328.94|2327.44|2327.55|2326.05|0
1636426800000|2021-11-09 03:00:00|2328.16|2326.66|2325.51|2324.01|2328.44|2326.94|2324.83|2323.33|0
1636430400000|2021-11-09 04:00:00|2325.52|2324.02|2325.23|2323.73|2326.57|2325.07|2324.87|2323.37|0
1636434000000|2021-11-09 05:00:00|2325.26|2323.76|2326.83|2325.33|2327.49|2325.99|2325.04|2323.54|0
1636437600000|2021-11-09 06:00:00|2326.86|2325.36|2328.79|2327.29|2328.85|2327.35|2326.86|2325.36|0
1636441200000|2021-11-09 07:00:00|2328.86|2327.36|2327.17|2325.67|2331.17|2329.77|2327.04|2325.54|24
1636444800000|2021-11-09 08:00:00|2327.16|2325.66|2335.3|2334.8|2336.72|2336.22|2322.85|2322.35|12716
1636448400000|2021-11-09 09:00:00|2335.17|2334.67|2338.55|2338.05|2339.05|2338.55|2334.3|2333.8|6598
1636452000000|2021-11-09 10:00:00|2338.3|2337.8|2338.67|2338.17|2339.3|2338.8|2334.92|2334.42|4062
1636455600000|2021-11-09 11:00:00|2338.8|2338.3|2338.05|2337.55|2339.3|2338.8|2335.55|2335.05|3162
1636459200000|2021-11-09 12:00:00|2338.17|2337.67|2333.31|2332.81|2339.3|2338.8|2332.81|2332.31|4133
1636462800000|2021-11-09 13:00:00|2333.43|2332.93|2335.31|2334.81|2335.81|2335.31|2331.06|2330.56|5137
1636466400000|2021-11-09 14:00:00|2335.18|2334.68|2323.31|2322.81|2335.56|2335.06|2322.56|2322.06|8737
1636470000000|2021-11-09 15:00:00|2323.06|2322.56|2331.63|2331.13|2332.5|2332|2321.18|2320.68|11293
1636473600000|2021-11-09 16:00:00|2331.75|2331.25|2327.47|2325.97|2332.38|2331.88|2326.58|2325.18|11639
1636477200000|2021-11-09 17:00:00|2327.43|2325.93|2327.42|2325.92|2328.88|2327.38|2324.86|2323.36|0
1636480800000|2021-11-09 18:00:00|2327.38|2325.88|2325.58|2324.08|2328.83|2327.33|2324.59|2323.09|0
1636484400000|2021-11-09 19:00:00|2325.4|2323.9|2328.7|2327.2|2328.99|2327.49|2324.95|2323.45|0
1636488000000|2021-11-09 20:00:00|2328.66|2327.16|2329.39|2327.89|2329.94|2328.44|2326.11|2324.61|0
1636491600000|2021-11-09 21:00:00|2329.5|2328|2328.19|2326.69|2329.55|2328.05|2327.74|2326.24|0
1636495200000|2021-11-09 22:00:00|2328.21|2326.71|2328.17|2326.67|2328.21|2326.71|2327.85|2326.35|0
1636498800000|2021-11-09 23:00:00|2328.14|2326.64|2326.69|2325.19|2328.28|2326.78|2326.51|2325.01|0
1636502400000|2021-11-10 00:00:00|2326.71|2325.21|2327.23|2325.73|2327.93|2326.43|2326.3|2324.8|0
1636506000000|2021-11-10 01:00:00|2327.25|2325.75|2327.45|2325.95|2328.37|2326.87|2325.65|2324.15|0
1636509600000|2021-11-10 02:00:00|2327.46|2325.96|2324.16|2322.66|2327.66|2326.16|2323.41|2321.91|0
1636513200000|2021-11-10 03:00:00|2324.17|2322.67|2323.74|2322.24|2324.65|2323.15|2323.02|2321.52|0
1636516800000|2021-11-10 04:00:00|2323.76|2322.26|2323.87|2322.37|2324.2|2322.7|2323.05|2321.55|0
1636520400000|2021-11-10 05:00:00|2323.86|2322.36|2324.54|2323.04|2325.19|2323.69|2323.02|2321.52|0
1636524000000|2021-11-10 06:00:00|2324.55|2323.05|2328.04|2326.54|2328.27|2326.77|2324.31|2322.81|0
1636527600000|2021-11-10 07:00:00|2328.1|2326.6|2325.08|2323.58|2333.23|2331.73|2324.97|2323.47|30
1636531200000|2021-11-10 08:00:00|2325.09|2323.59|2325.57|2325.07|2330.88|2330.38|2322.63|2322.13|18295
1636534800000|2021-11-10 09:00:00|2325.94|2325.44|2321.57|2321.07|2326.07|2325.57|2317.32|2316.82|8526
1636538400000|2021-11-10 10:00:00|2321.69|2321.19|2318.57|2318.07|2323.44|2322.94|2316.19|2315.69|5740
1636542000000|2021-11-10 11:00:00|2318.44|2317.94|2319.32|2318.82|2322.07|2321.57|2316.57|2316.07|4132
1636545600000|2021-11-10 12:00:00|2319.44|2318.94|2325.32|2324.82|2325.57|2325.07|2319.32|2318.82|4243
1636549200000|2021-11-10 13:00:00|2325.44|2324.94|2323.82|2323.32|2326.32|2325.82|2319.94|2319.44|6113
1636552800000|2021-11-10 14:00:00|2323.57|2323.07|2327.07|2326.57|2327.07|2326.57|2320.32|2319.82|10070
1636556400000|2021-11-10 15:00:00|2327.19|2326.69|2331.89|2331.39|2333.39|2332.89|2325.39|2324.89|11062
1636560000000|2021-11-10 16:00:00|2332.14|2331.64|2331.89|2330.39|2332.39|2331.89|2329.59|2328.19|7229
1636563600000|2021-11-10 17:00:00|2331.92|2330.42|2329.07|2327.57|2332.25|2330.75|2327.61|2326.11|0
1636567200000|2021-11-10 18:00:00|2329.03|2327.53|2322.78|2321.28|2329.28|2327.78|2321.18|2319.68|0
1636570800000|2021-11-10 19:00:00|2322.71|2321.21|2318.14|2316.64|2322.82|2321.32|2315.33|2313.83|0
1636574400000|2021-11-10 20:00:00|2318.22|2316.72|2321.83|2320.33|2324.26|2322.76|2317.3|2315.8|0
1636578000000|2021-11-10 21:00:00|2322.26|2320.76|2323.45|2321.95|2323.86|2322.36|2321.74|2320.24|0
1636581600000|2021-11-10 22:00:00|2323.53|2322.03|2323.43|2321.93|2323.65|2322.15|2323.36|2321.86|0
1636585200000|2021-11-10 23:00:00|2323.47|2321.97|2322.5|2321|2323.97|2322.47|2321|2319.5|0
1636588800000|2021-11-11 00:00:00|2322.48|2320.98|2322.67|2321.17|2324.95|2323.45|2321.77|2320.27|0
1636592400000|2021-11-11 01:00:00|2322.65|2321.15|2325.91|2324.41|2325.92|2324.42|2320.54|2319.04|0
1636596000000|2021-11-11 02:00:00|2325.92|2324.42|2324.37|2322.87|2326.36|2324.86|2324.14|2322.64|0
1636599600000|2021-11-11 03:00:00|2324.33|2322.83|2323.07|2321.57|2325.11|2323.61|2322.82|2321.32|0
1636603200000|2021-11-11 04:00:00|2323.1|2321.6|2321.52|2320.02|2323.28|2321.78|2320.73|2319.23|0
1636606800000|2021-11-11 05:00:00|2321.5|2320|2323.48|2321.98|2324.44|2322.94|2321.5|2320|0
1636610400000|2021-11-11 06:00:00|2323.5|2322|2325.58|2324.08|2325.91|2324.41|2323.5|2322|0
1636614000000|2021-11-11 07:00:00|2325.54|2324.04|2328.69|2327.19|2331.09|2329.69|2324.67|2323.17|50
1636617600000|2021-11-11 08:00:00|2328.62|2327.12|2342.45|2341.95|2342.57|2342.07|2328.62|2327.12|17649
1636621200000|2021-11-11 09:00:00|2342.57|2342.07|2347.95|2347.45|2348.95|2348.45|2341.95|2341.45|9540
1636624800000|2021-11-11 10:00:00|2348.07|2347.57|2346.95|2346.45|2350.95|2350.45|2345.45|2344.95|6321
1636628400000|2021-11-11 11:00:00|2346.82|2346.32|2349.95|2349.45|2351.07|2350.57|2345.45|2344.95|4535
1636632000000|2021-11-11 12:00:00|2349.7|2349.2|2348.93|2348.43|2351.07|2350.57|2348.18|2347.68|3287
1636635600000|2021-11-11 13:00:00|2348.8|2348.3|2348.68|2348.18|2349.3|2348.8|2343.18|2342.68|6797
1636639200000|2021-11-11 14:00:00|2348.93|2348.43|2345.68|2345.18|2350.68|2350.18|2343.68|2343.18|6856
1636642800000|2021-11-11 15:00:00|2345.8|2345.3|2345.25|2344.75|2347.25|2346.75|2343.93|2343.43|11849
1636646400000|2021-11-11 16:00:00|2345.38|2344.88|2347.82|2346.32|2350.09|2349.13|2344.88|2344.38|8439
1636650000000|2021-11-11 17:00:00|2347.84|2346.34|2347.82|2346.32|2348.7|2347.2|2345.11|2343.61|0
1636653600000|2021-11-11 18:00:00|2347.78|2346.28|2348.31|2346.81|2348.49|2346.99|2346.31|2344.81|0
1636657200000|2021-11-11 19:00:00|2348.27|2346.77|2347.73|2346.23|2349.88|2348.38|2347.61|2346.11|0
1636660800000|2021-11-11 20:00:00|2347.91|2346.41|2346.8|2345.3|2348.76|2347.26|2346.27|2344.77|0
1636664400000|2021-11-11 21:00:00|2346.78|2345.28|2348.19|2346.69|2348.44|2346.94|2346.63|2345.13|0
1636668000000|2021-11-11 22:00:00|2348.16|2346.66|2348.19|2346.69|2348.23|2346.73|2348.05|2346.55|0
1636671600000|2021-11-11 23:00:00|2348.25|2346.75|2350.09|2348.59|2350.18|2348.68|2348.22|2346.72|0
1636675200000|2021-11-12 00:00:00|2350.1|2348.6|2352.79|2351.29|2353.74|2352.24|2349.99|2348.49|0
1636678800000|2021-11-12 01:00:00|2352.77|2351.27|2353.14|2351.64|2353.66|2352.16|2351.67|2350.17|0
1636682400000|2021-11-12 02:00:00|2353.16|2351.66|2351.54|2350.04|2353.29|2351.79|2351.31|2349.81|0
1636686000000|2021-11-12 03:00:00|2351.51|2350.01|2350.26|2348.76|2351.57|2350.07|2350.06|2348.56|0
1636689600000|2021-11-12 04:00:00|2350.25|2348.75|2350.19|2348.69|2350.85|2349.35|2349.8|2348.3|0
1636693200000|2021-11-12 05:00:00|2350.18|2348.68|2350.27|2348.77|2350.43|2348.93|2348.65|2347.15|0
1636696800000|2021-11-12 06:00:00|2350.2|2348.7|2348.99|2347.49|2351.01|2349.51|2348.57|2347.07|0
1636700400000|2021-11-12 07:00:00|2348.98|2347.48|2348.14|2346.64|2349.59|2348.09|2346.33|2344.93|24
1636704000000|2021-11-12 08:00:00|2348.27|2346.77|2351.2|2350.7|2355.75|2355.25|2345.88|2345.38|15347
1636707600000|2021-11-12 09:00:00|2351.32|2350.82|2352.45|2351.95|2353.45|2352.95|2345.57|2345.07|7529
1636711200000|2021-11-12 10:00:00|2352.32|2351.82|2359.7|2359.2|2360.2|2359.7|2352.2|2351.7|7504
1636714800000|2021-11-12 11:00:00|2359.57|2359.07|2364.82|2364.32|2364.95|2364.45|2359.32|2358.82|5105
1636718400000|2021-11-12 12:00:00|2364.95|2364.45|2361.83|2361.33|2364.95|2364.45|2360.45|2359.95|3504
1636722000000|2021-11-12 13:00:00|2361.58|2361.08|2363.58|2363.08|2364.83|2364.33|2360.58|2360.08|5326
1636725600000|2021-11-12 14:00:00|2363.33|2362.83|2364.45|2363.95|2367.33|2366.83|2360.33|2359.83|8630
1636729200000|2021-11-12 15:00:00|2364.83|2364.33|2364.03|2363.53|2365.58|2365.08|2360.28|2359.78|7443
1636732800000|2021-11-12 16:00:00|2364.15|2363.65|2360.36|2358.86|2365.28|2364.78|2359.47|2358.07|9791
1636736400000|2021-11-12 17:00:00|2360.4|2358.9|2358.99|2357.49|2361.15|2359.65|2358.61|2357.11|0
1636740000000|2021-11-12 18:00:00|2359.03|2357.53|2358.92|2357.42|2359.63|2358.13|2357.63|2356.13|0
1636743600000|2021-11-12 19:00:00|2358.96|2357.46|2358.3|2356.8|2359.32|2357.82|2357.33|2355.83|0
1636747200000|2021-11-12 20:00:00|2358.33|2356.83|2360.45|2358.95|2361.62|2360.12|2358.28|2356.78|0
1636750800000|2021-11-12 21:00:00|2360.41|2358.91|2360.31|2358.81|2362.2|2360.7|2359.81|2358.31|0
1636930800000|2021-11-14 23:00:00|2361.53|2360.03|2362.57|2361.07|2364.22|2362.72|2360.12|2358.62|0
1636934400000|2021-11-15 00:00:00|2362.59|2361.09|2362.31|2360.81|2363.73|2362.23|2361.16|2359.66|0
1636938000000|2021-11-15 01:00:00|2362.29|2360.79|2360.54|2359.04|2362.51|2361.01|2360.53|2359.03|0
1636941600000|2021-11-15 02:00:00|2360.58|2359.08|2360.3|2358.8|2361.22|2359.72|2360.3|2358.8|0
1636945200000|2021-11-15 03:00:00|2360.28|2358.78|2359.06|2357.56|2360.3|2358.8|2358.63|2357.13|0
1636948800000|2021-11-15 04:00:00|2359.04|2357.54|2359.22|2357.72|2359.26|2357.76|2358.33|2356.83|0
1636952400000|2021-11-15 05:00:00|2359.28|2357.78|2359.79|2358.29|2360.06|2358.56|2359.13|2357.63|0
1636956000000|2021-11-15 06:00:00|2359.8|2358.3|2358.89|2357.39|2360.4|2358.9|2358.41|2356.91|0
1636959600000|2021-11-15 07:00:00|2358.99|2357.49|2361.02|2359.52|2363.1|2361.7|2358.02|2356.52|138
1636963200000|2021-11-15 08:00:00|2361.09|2359.59|2362.48|2361.98|2364.9|2364.4|2358.4|2357.9|18814
1636966800000|2021-11-15 09:00:00|2362.73|2362.23|2363.98|2363.48|2364.73|2364.23|2360.48|2359.98|11085
1636970400000|2021-11-15 10:00:00|2363.85|2363.35|2362.48|2361.98|2365.48|2364.98|2361.73|2361.23|9317
1636974000000|2021-11-15 11:00:00|2362.73|2362.23|2363.98|2363.48|2363.98|2363.48|2361.23|2360.73|6466
1636977600000|2021-11-15 12:00:00|2363.73|2363.23|2366.23|2365.73|2366.98|2366.48|2363.48|2362.98|8929
1636981200000|2021-11-15 13:00:00|2366.48|2365.98|2368.73|2368.23|2370.48|2369.98|2366.48|2365.98|7627
1636984800000|2021-11-15 14:00:00|2368.6|2368.1|2371.23|2370.73|2371.73|2371.23|2366.98|2366.48|19683
1636988400000|2021-11-15 15:00:00|2371.35|2370.85|2373.48|2372.98|2373.48|2372.98|2368.73|2368.23|32885
1636992000000|2021-11-15 16:00:00|2373.73|2373.23|2375.64|2374.14|2377.18|2375.78|2371.43|2370.03|28320
1636995600000|2021-11-15 17:00:00|2375.6|2374.1|2377.22|2375.72|2377.99|2376.49|2373.92|2372.42|0
1636999200000|2021-11-15 18:00:00|2377.18|2375.68|2376.84|2375.34|2377.97|2376.47|2376.25|2374.75|0
1637002800000|2021-11-15 19:00:00|2376.88|2375.38|2377.7|2376.2|2378.03|2376.53|2375.25|2373.75|0
1637006400000|2021-11-15 20:00:00|2377.66|2376.16|2377.06|2375.56|2378.45|2376.95|2375.6|2374.1|0
1637010000000|2021-11-15 21:00:00|2377.14|2375.64|2377.85|2376.35|2378.19|2376.69|2376.62|2375.12|0
1637013600000|2021-11-15 22:00:00|2377.81|2376.31|2377.52|2376.02|2377.92|2376.42|2377.44|2375.94|0
1637017200000|2021-11-15 23:00:00|2377.5|2376|2377.25|2375.75|2377.9|2376.4|2376.82|2375.32|0
1637020800000|2021-11-16 00:00:00|2377.27|2375.77|2376.52|2375.02|2378.32|2376.82|2374.9|2373.4|0
1637024400000|2021-11-16 01:00:00|2376.53|2375.03|2380.98|2379.48|2381.2|2379.7|2376.28|2374.78|0
1637028000000|2021-11-16 02:00:00|2380.99|2379.49|2378.58|2377.08|2381.19|2379.69|2378.55|2377.05|0
1637031600000|2021-11-16 03:00:00|2378.59|2377.09|2379.14|2377.64|2379.85|2378.35|2378.58|2377.08|0
1637035200000|2021-11-16 04:00:00|2379.1|2377.6|2377.07|2375.57|2379.1|2377.6|2376.34|2374.84|0
1637038800000|2021-11-16 05:00:00|2377.08|2375.58|2376.52|2375.02|2377.97|2376.47|2375.74|2374.24|0
1637042400000|2021-11-16 06:00:00|2376.54|2375.04|2378.04|2376.54|2378.04|2376.54|2375.72|2374.22|0
1637046000000|2021-11-16 07:00:00|2378.03|2376.53|2382.26|2380.76|2382.47|2381.03|2377.4|2375.9|186
1637049600000|2021-11-16 08:00:00|2382.3|2380.8|2373.98|2373.48|2382.73|2382.23|2368.48|2367.98|45935
1637053200000|2021-11-16 09:00:00|2374.23|2373.73|2374.98|2374.48|2375.48|2374.98|2371.23|2370.73|38019
1637056800000|2021-11-16 10:00:00|2375.1|2374.6|2381.73|2381.23|2381.85|2381.35|2375.1|2374.6|26538
1637060400000|2021-11-16 11:00:00|2381.98|2381.48|2388.48|2387.98|2388.98|2388.48|2380.48|2379.98|20795
1637064000000|2021-11-16 12:00:00|2388.35|2387.85|2382.61|2382.11|2388.48|2387.98|2382.36|2381.86|24277
1637067600000|2021-11-16 13:00:00|2382.86|2382.36|2380.86|2380.36|2383.61|2383.11|2378.11|2377.61|39010
1637071200000|2021-11-16 14:00:00|2380.61|2380.11|2387.61|2387.11|2388.11|2387.61|2379.23|2378.73|44894
1637074800000|2021-11-16 15:00:00|2387.86|2387.36|2386.85|2386.35|2389.11|2388.61|2382.1|2381.6|50295
1637078400000|2021-11-16 16:00:00|2386.72|2386.22|2387.13|2385.63|2391.1|2390.6|2386.17|2384.77|35920
1637082000000|2021-11-16 17:00:00|2387.11|2385.61|2388.33|2386.83|2388.89|2387.39|2386.69|2385.19|555
1637085600000|2021-11-16 18:00:00|2388.21|2386.71|2389.85|2388.35|2390.22|2388.72|2387.96|2386.46|0
1637089200000|2021-11-16 19:00:00|2389.89|2388.39|2388.67|2387.17|2390.22|2388.72|2388.38|2386.88|0
1637092800000|2021-11-16 20:00:00|2388.63|2387.13|2386|2384.5|2388.97|2387.47|2385.45|2383.95|0
1637096400000|2021-11-16 21:00:00|2386.51|2385.01|2386.03|2384.53|2387.38|2385.88|2385.53|2384.03|0
1637100000000|2021-11-16 22:00:00|2386.07|2384.57|2386.14|2384.64|2386.25|2384.75|2386|2384.5|0
1637103600000|2021-11-16 23:00:00|2386.18|2384.68|2387.3|2385.8|2387.71|2386.21|2385.4|2383.9|0
1637107200000|2021-11-17 00:00:00|2387.31|2385.81|2385.03|2383.53|2387.6|2386.1|2384.76|2383.26|0
1637110800000|2021-11-17 01:00:00|2384.97|2383.47|2384.41|2382.91|2385.25|2383.75|2383.95|2382.45|0
1637114400000|2021-11-17 02:00:00|2384.42|2382.92|2383.74|2382.24|2384.87|2383.37|2383.5|2382|0
1637118000000|2021-11-17 03:00:00|2383.75|2382.25|2383.4|2381.9|2384.62|2383.12|2382.59|2381.09|0
1637121600000|2021-11-17 04:00:00|2383.41|2381.91|2384.72|2383.22|2384.75|2383.25|2383.02|2381.52|0
1637125200000|2021-11-17 05:00:00|2384.73|2383.23|2384.47|2382.97|2385.65|2384.15|2384.45|2382.95|0
1637128800000|2021-11-17 06:00:00|2384.46|2382.96|2384.55|2383.05|2385.44|2383.94|2383.81|2382.31|0
1637132400000|2021-11-17 07:00:00|2384.62|2383.12|2381.94|2380.44|2385.92|2384.52|2380.8|2379.4|135
1637136000000|2021-11-17 08:00:00|2382.23|2380.73|2376.24|2375.74|2382.23|2381.1|2373.1|2372.6|36620
1637139600000|2021-11-17 09:00:00|2376.12|2375.62|2375.62|2375.12|2376.62|2376.12|2372.12|2371.62|24191
1637143200000|2021-11-17 10:00:00|2375.37|2374.87|2367.37|2366.87|2376.12|2375.62|2364.62|2364.12|19348
1637146800000|2021-11-17 11:00:00|2367.24|2366.74|2367.12|2366.62|2373.87|2373.37|2366.12|2365.62|13207
1637150400000|2021-11-17 12:00:00|2366.99|2366.49|2370.62|2370.12|2372|2371.5|2365.87|2365.37|13605
1637154000000|2021-11-17 13:00:00|2370.75|2370.25|2374.25|2373.75|2374.5|2374|2369.5|2369|14718
1637157600000|2021-11-17 14:00:00|2374.12|2373.62|2375.25|2374.75|2378.5|2378|2373.75|2373.25|20861
1637161200000|2021-11-17 15:00:00|2375|2374.5|2380.29|2379.79|2381.04|2380.54|2373.25|2372.75|16709
1637164800000|2021-11-17 16:00:00|2380.16|2379.66|2385.07|2383.57|2385.07|2383.59|2379.16|2378.66|16325
1637168400000|2021-11-17 17:00:00|2385.11|2383.61|2380.91|2379.41|2385.41|2383.91|2379.32|2377.82|0
1637172000000|2021-11-17 18:00:00|2380.82|2379.32|2383.44|2381.94|2383.51|2382.01|2380.28|2378.78|0
1637175600000|2021-11-17 19:00:00|2383.46|2381.96|2382.27|2380.77|2383.48|2381.98|2380.68|2379.18|0
1637179200000|2021-11-17 20:00:00|2382.31|2380.81|2381.29|2379.79|2382.85|2381.35|2380.46|2378.96|0
1637182800000|2021-11-17 21:00:00|2381.71|2380.21|2381.18|2379.68|2381.78|2380.28|2379.94|2378.44|0
1637186400000|2021-11-17 22:00:00|2381.15|2379.65|2381|2379.5|2381.26|2379.76|2381|2379.5|0
1637190000000|2021-11-17 23:00:00|2381.02|2379.52|2382.29|2380.79|2382.33|2380.83|2380.63|2379.13|0
1637193600000|2021-11-18 00:00:00|2382.27|2380.77|2382.28|2380.78|2382.73|2381.23|2380.57|2379.07|0
1637197200000|2021-11-18 01:00:00|2382.29|2380.79|2380.5|2379|2382.52|2381.02|2380.04|2378.54|0
1637200800000|2021-11-18 02:00:00|2380.49|2378.99|2380.27|2378.77|2381.39|2379.89|2379.35|2377.85|0
1637204400000|2021-11-18 03:00:00|2380.25|2378.75|2380.69|2379.19|2381.16|2379.66|2379.8|2378.3|0
1637208000000|2021-11-18 04:00:00|2380.7|2379.2|2381.81|2380.31|2382.02|2380.52|2380.69|2379.19|0
1637211600000|2021-11-18 05:00:00|2381.83|2380.33|2382.93|2381.43|2384.06|2382.56|2381.82|2380.32|0
1637215200000|2021-11-18 06:00:00|2382.89|2381.39|2382.81|2381.31|2383.19|2381.69|2382.53|2381.03|0
1637218800000|2021-11-18 07:00:00|2382.77|2381.27|2385.01|2383.51|2385.61|2384.21|2382.35|2380.85|3
1637222400000|2021-11-18 08:00:00|2384.98|2383.48|2381.24|2380.74|2387.54|2387.04|2377.54|2377.04|9489
1637226000000|2021-11-18 09:00:00|2381.11|2380.61|2377.36|2376.86|2384.49|2383.99|2376.99|2376.49|20133
1637229600000|2021-11-18 10:00:00|2377.49|2376.99|2377.21|2376.71|2379.74|2379.24|2374.09|2373.59|7487
1637233200000|2021-11-18 11:00:00|2377.09|2376.59|2377.84|2377.34|2379.59|2379.09|2375.09|2374.59|7109
1637236800000|2021-11-18 12:00:00|2377.96|2377.46|2378.04|2377.54|2379.34|2378.84|2376.59|2376.09|5595
1637240400000|2021-11-18 13:00:00|2378.16|2377.66|2376.29|2375.79|2380.04|2379.54|2376.29|2375.79|5927
1637244000000|2021-11-18 14:00:00|2376.54|2376.04|2377.29|2376.79|2379.16|2378.66|2374.54|2374.04|7571
1637247600000|2021-11-18 15:00:00|2377.54|2377.04|2371.77|2371.27|2378.29|2377.79|2366.77|2366.27|9296
1637251200000|2021-11-18 16:00:00|2371.52|2371.02|2376.14|2374.64|2376.47|2375.07|2368.64|2368.14|8546
1637254800000|2021-11-18 17:00:00|2376.18|2374.68|2376.06|2374.56|2379.13|2377.63|2375.14|2373.64|0
1637258400000|2021-11-18 18:00:00|2376.02|2374.52|2376.63|2375.13|2377.62|2376.12|2375.66|2374.16|0
1637262000000|2021-11-18 19:00:00|2376.59|2375.09|2377|2375.5|2377.29|2375.79|2373.94|2372.44|0
1637265600000|2021-11-18 20:00:00|2377.04|2375.54|2378.04|2376.54|2378.14|2376.64|2376.27|2374.77|0
1637269200000|2021-11-18 21:00:00|2378.07|2376.57|2379.48|2377.98|2380|2378.5|2376.66|2375.16|0
1637272800000|2021-11-18 22:00:00|2379.55|2378.05|2379.48|2377.98|2379.59|2378.09|2379.37|2377.87|0
1637276400000|2021-11-18 23:00:00|2379.52|2378.02|2379.38|2377.88|2380.32|2378.82|2378.57|2377.07|0
1637280000000|2021-11-19 00:00:00|2379.36|2377.86|2378.98|2377.48|2380.45|2378.95|2378.45|2376.95|0
1637283600000|2021-11-19 01:00:00|2378.95|2377.45|2380.55|2379.05|2381.72|2380.22|2377.83|2376.33|0
1637287200000|2021-11-19 02:00:00|2380.57|2379.07|2383.1|2381.6|2383.22|2381.72|2380.31|2378.81|0
1637290800000|2021-11-19 03:00:00|2383.01|2381.51|2383.24|2381.74|2384|2382.5|2382.12|2380.62|0
1637294400000|2021-11-19 04:00:00|2383.23|2381.73|2383.56|2382.06|2383.91|2382.41|2383.01|2381.51|0
1637298000000|2021-11-19 05:00:00|2383.42|2381.92|2382.95|2381.45|2384.08|2382.58|2382.95|2381.45|0
1637301600000|2021-11-19 06:00:00|2382.93|2381.43|2384.14|2382.64|2384.75|2383.25|2382.93|2381.43|0
1637305200000|2021-11-19 07:00:00|2384.15|2382.65|2381.17|2379.67|2384.66|2383.16|2381.17|2379.67|58
1637308800000|2021-11-19 08:00:00|2381.23|2379.73|2384.18|2383.68|2386.18|2385.68|2376.27|2375.77|17115
1637312400000|2021-11-19 09:00:00|2384.05|2383.55|2372.93|2372.43|2389.43|2388.93|2372.55|2372.05|17941
1637316000000|2021-11-19 10:00:00|2373.18|2372.68|2374.8|2374.3|2375.8|2375.3|2366.68|2366.18|16679
1637319600000|2021-11-19 11:00:00|2374.93|2374.43|2367.8|2367.3|2376.18|2375.68|2366.68|2366.18|9284
1637323200000|2021-11-19 12:00:00|2367.93|2367.43|2360.68|2360.18|2368.18|2367.68|2356.93|2356.43|9432
1637326800000|2021-11-19 13:00:00|2360.93|2360.43|2364.18|2363.68|2364.68|2364.18|2356.93|2356.43|6546
1637330400000|2021-11-19 14:00:00|2363.93|2363.43|2370.8|2370.3|2370.93|2370.43|2361.68|2361.18|14194
1637334000000|2021-11-19 15:00:00|2370.68|2370.18|2369.37|2368.87|2371.12|2370.62|2366.37|2365.87|8911
1637337600000|2021-11-19 16:00:00|2369.49|2368.99|2370.24|2368.74|2374.48|2373.08|2368.62|2368.12|8771
1637341200000|2021-11-19 17:00:00|2370.26|2368.76|2371.92|2370.42|2373.23|2371.73|2370.26|2368.76|0
1637344800000|2021-11-19 18:00:00|2371.96|2370.46|2367.58|2366.08|2372.29|2370.79|2364.08|2362.58|0
1637348400000|2021-11-19 19:00:00|2367.6|2366.1|2366.47|2364.97|2368.78|2367.28|2365.65|2364.15|0
1637352000000|2021-11-19 20:00:00|2366.43|2364.93|2367.05|2365.55|2367.68|2366.18|2364.47|2362.97|0
1637355600000|2021-11-19 21:00:00|2367.03|2365.53|2368.68|2367.18|2368.79|2367.29|2366.59|2365.09|0
1637535600000|2021-11-21 23:00:00|2371.05|2369.55|2367.65|2366.15|2371.26|2369.76|2367.52|2366.02|0
1637539200000|2021-11-22 00:00:00|2367.66|2366.16|2370.34|2368.84|2370.59|2369.09|2366.89|2365.39|0
1637542800000|2021-11-22 01:00:00|2370.36|2368.86|2373.02|2371.52|2373.49|2371.99|2370.34|2368.84|0
1637546400000|2021-11-22 02:00:00|2373.01|2371.51|2373.88|2372.38|2374.54|2373.04|2373.01|2371.51|0
1637550000000|2021-11-22 03:00:00|2373.81|2372.31|2373.46|2371.96|2373.95|2372.45|2373.11|2371.61|0
1637553600000|2021-11-22 04:00:00|2373.48|2371.98|2373.83|2372.33|2375.68|2374.18|2373.48|2371.98|0
1637557200000|2021-11-22 05:00:00|2373.76|2372.26|2373.95|2372.45|2374.07|2372.57|2372.93|2371.43|0
1637560800000|2021-11-22 06:00:00|2373.92|2372.42|2372.72|2371.22|2375.43|2373.93|2372.59|2371.09|0
1637564400000|2021-11-22 07:00:00|2372.82|2371.32|2372.7|2371.2|2376.48|2375.08|2371.32|2369.82|62
1637568000000|2021-11-22 08:00:00|2372.77|2371.27|2379.14|2378.64|2382.15|2381.65|2372.77|2371.27|16548
1637571600000|2021-11-22 09:00:00|2379.02|2378.52|2383.02|2382.52|2384.89|2384.39|2378.27|2377.77|7437
1637575200000|2021-11-22 10:00:00|2383.14|2382.64|2382.27|2381.77|2383.64|2383.14|2379.52|2379.02|4360
1637578800000|2021-11-22 11:00:00|2382.52|2382.02|2378.77|2378.27|2385.02|2384.52|2378.27|2377.77|5452
1637582400000|2021-11-22 12:00:00|2378.89|2378.39|2375.15|2374.65|2380.39|2379.89|2372.02|2371.52|8259
1637586000000|2021-11-22 13:00:00|2374.9|2374.4|2373.9|2373.4|2376.15|2375.65|2371.65|2371.15|6836
1637589600000|2021-11-22 14:00:00|2374.15|2373.65|2380.9|2380.4|2380.9|2380.4|2373.15|2372.65|14989
1637593200000|2021-11-22 15:00:00|2381.02|2380.52|2378.15|2377.65|2383.65|2383.15|2377.15|2376.65|10363
1637596800000|2021-11-22 16:00:00|2378.02|2377.52|2362.57|2361.07|2378.4|2377.9|2360.6|2359.2|12873
1637600400000|2021-11-22 17:00:00|2362.55|2361.05|2365.72|2364.22|2368.03|2366.53|2361.1|2359.6|0
1637604000000|2021-11-22 18:00:00|2365.69|2364.19|2367.01|2365.51|2368.24|2366.74|2364.44|2362.94|0
1637607600000|2021-11-22 19:00:00|2367.05|2365.55|2372.08|2370.58|2372.7|2371.2|2366.68|2365.18|0
1637611200000|2021-11-22 20:00:00|2372.12|2370.62|2357.09|2355.59|2374.14|2372.64|2356.7|2355.2|0
1637614800000|2021-11-22 21:00:00|2357.35|2355.85|2358.31|2356.81|2358.84|2357.34|2354.97|2353.47|0
1637618400000|2021-11-22 22:00:00|2358.34|2356.84|2358.23|2356.73|2358.45|2356.95|2358.08|2356.58|0
1637622000000|2021-11-22 23:00:00|2358.32|2356.82|2358.67|2357.17|2359.98|2358.48|2358.13|2356.63|0
1637625600000|2021-11-23 00:00:00|2358.69|2357.19|2359.42|2357.92|2360|2358.5|2357.14|2355.64|0
1637629200000|2021-11-23 01:00:00|2359.43|2357.93|2357.45|2355.95|2359.99|2358.49|2356.96|2355.46|0
1637632800000|2021-11-23 02:00:00|2357.47|2355.97|2356.64|2355.14|2358.49|2356.99|2354.62|2353.12|0
1637636400000|2021-11-23 03:00:00|2356.66|2355.16|2357.98|2356.48|2358.94|2357.44|2356.63|2355.13|0
1637640000000|2021-11-23 04:00:00|2357.99|2356.49|2358.35|2356.85|2359.15|2357.65|2357.36|2355.86|0
1637643600000|2021-11-23 05:00:00|2358.36|2356.86|2354.46|2352.96|2358.61|2357.11|2352.83|2351.33|0
1637647200000|2021-11-23 06:00:00|2354.47|2352.97|2354.39|2352.89|2355.74|2354.24|2352.55|2351.05|0
1637650800000|2021-11-23 07:00:00|2354.25|2352.75|2354.54|2353.04|2356.9|2355.4|2346.46|2344.96|661
1637654400000|2021-11-23 08:00:00|2354.58|2353.08|2340.45|2339.95|2356.9|2356.4|2331.65|2331.15|32478
1637658000000|2021-11-23 09:00:00|2340.7|2340.2|2338.7|2338.2|2341.45|2340.95|2332.32|2331.82|16202
1637661600000|2021-11-23 10:00:00|2338.82|2338.32|2343.2|2342.7|2346.45|2345.95|2338.45|2337.95|8300
1637665200000|2021-11-23 11:00:00|2343.32|2342.82|2346.45|2345.95|2347.45|2346.95|2338.95|2338.45|6553
1637668800000|2021-11-23 12:00:00|2346.7|2346.2|2347.2|2346.7|2348.45|2347.95|2343.95|2343.45|6174
1637672400000|2021-11-23 13:00:00|2347.07|2346.57|2350.2|2349.7|2350.7|2350.2|2345.95|2345.45|4562
1637676000000|2021-11-23 14:00:00|2350.32|2349.82|2355.2|2354.7|2358.45|2357.95|2347.95|2347.45|14008
1637679600000|2021-11-23 15:00:00|2355.45|2354.95|2333.69|2333.19|2356.2|2355.7|2333.69|2333.19|23069
1637683200000|2021-11-23 16:00:00|2333.81|2333.31|2331.82|2330.32|2337.75|2336.25|2330.76|2329.36|15635
1637686800000|2021-11-23 17:00:00|2331.63|2330.13|2330.07|2328.57|2334.81|2333.31|2328.64|2327.14|0
1637690400000|2021-11-23 18:00:00|2330.03|2328.53|2332.99|2331.49|2335.09|2333.59|2327.86|2326.36|0
1637694000000|2021-11-23 19:00:00|2333.02|2331.52|2337.47|2335.97|2338.61|2337.11|2330.37|2328.87|0
1637697600000|2021-11-23 20:00:00|2337.45|2335.95|2342.74|2341.24|2343.4|2341.9|2335.36|2333.86|0
1637701200000|2021-11-23 21:00:00|2342.77|2341.27|2341.17|2339.67|2342.77|2341.27|2338.93|2337.43|0
1637704800000|2021-11-23 22:00:00|2341.09|2339.59|2341.16|2339.66|2341.27|2339.77|2340.87|2339.37|0
1637708400000|2021-11-23 23:00:00|2341.29|2339.79|2340.27|2338.77|2342.22|2340.72|2339.82|2338.32|0
1637712000000|2021-11-24 00:00:00|2340.28|2338.78|2341.95|2340.45|2343.42|2341.92|2340.27|2338.77|0
1637715600000|2021-11-24 01:00:00|2341.97|2340.47|2342.47|2340.97|2343.78|2342.28|2341.63|2340.13|0
1637719200000|2021-11-24 02:00:00|2342.51|2341.01|2340.18|2338.68|2342.56|2341.06|2339.93|2338.43|0
1637722800000|2021-11-24 03:00:00|2340.19|2338.69|2338.81|2337.31|2340.41|2338.91|2337.61|2336.11|0
1637726400000|2021-11-24 04:00:00|2338.79|2337.29|2335.91|2334.41|2339.01|2337.51|2335.53|2334.03|0
1637730000000|2021-11-24 05:00:00|2335.95|2334.45|2341.54|2340.04|2341.95|2340.45|2335.81|2334.31|0
1637733600000|2021-11-24 06:00:00|2341.53|2340.03|2342.57|2341.07|2344.16|2342.66|2340.97|2339.47|0
1637737200000|2021-11-24 07:00:00|2342.77|2341.27|2339.85|2338.35|2344.11|2342.61|2336.64|2335.24|81
1637740800000|2021-11-24 08:00:00|2339.8|2338.3|2350.89|2350.39|2353.06|2352.56|2338.44|2337.7|18347
1637744400000|2021-11-24 09:00:00|2351.02|2350.52|2334.27|2333.77|2351.52|2351.02|2333.27|2332.77|11661
1637748000000|2021-11-24 10:00:00|2334.39|2333.89|2332.27|2331.77|2339.02|2338.52|2331.77|2331.27|9998
1637751600000|2021-11-24 11:00:00|2332.52|2332.02|2334.14|2333.64|2336.52|2336.02|2327.52|2327.02|5887
1637755200000|2021-11-24 12:00:00|2334.02|2333.52|2338.4|2337.9|2342.27|2341.77|2334.02|2333.52|8503
1637758800000|2021-11-24 13:00:00|2338.15|2337.65|2328.15|2327.65|2341.15|2340.65|2327.9|2327.4|7409
1637762400000|2021-11-24 14:00:00|2328.4|2327.9|2332.02|2331.52|2334.65|2334.15|2325.15|2324.65|14514
1637766000000|2021-11-24 15:00:00|2332.15|2331.65|2338.26|2337.76|2339.76|2339.26|2331.01|2330.51|16114
1637769600000|2021-11-24 16:00:00|2338.38|2337.88|2336.16|2334.66|2339.51|2339.01|2334.83|2333.43|9564
1637773200000|2021-11-24 17:00:00|2336.09|2334.59|2338.46|2336.96|2339.39|2337.89|2335.66|2334.16|0
1637776800000|2021-11-24 18:00:00|2338.42|2336.92|2337.98|2336.48|2340.08|2338.58|2337.94|2336.44|0
1637780400000|2021-11-24 19:00:00|2337.94|2336.44|2339.18|2337.68|2340.35|2338.85|2334.46|2332.96|0
1637784000000|2021-11-24 20:00:00|2339.11|2337.61|2342.87|2341.37|2343.17|2341.67|2338.12|2336.62|0
1637787600000|2021-11-24 21:00:00|2342.83|2341.33|2343.38|2341.88|2344.09|2342.59|2342|2340.5|0
1637791200000|2021-11-24 22:00:00|2343.35|2341.85|2343.49|2341.99|2343.49|2341.99|2343.24|2341.74|0
1637794800000|2021-11-24 23:00:00|2343.47|2341.97|2343.87|2342.37|2344.55|2343.05|2343.33|2341.83|0
1637798400000|2021-11-25 00:00:00|2343.85|2342.35|2347.8|2346.3|2348.03|2346.53|2343.24|2341.74|0
1637802000000|2021-11-25 01:00:00|2347.78|2346.28|2346.12|2344.62|2348.53|2347.03|2345.88|2344.38|0
1637805600000|2021-11-25 02:00:00|2346.13|2344.63|2347.45|2345.95|2347.46|2345.96|2345.91|2344.41|0
1637809200000|2021-11-25 03:00:00|2347.46|2345.96|2348.49|2346.99|2348.98|2347.48|2347.2|2345.7|0
1637812800000|2021-11-25 04:00:00|2348.5|2347|2348.31|2346.81|2349.16|2347.66|2348.06|2346.56|0
1637816400000|2021-11-25 05:00:00|2348.33|2346.83|2350.04|2348.54|2350.04|2348.54|2348.3|2346.8|0
1637820000000|2021-11-25 06:00:00|2350.05|2348.55|2350.56|2349.06|2351.41|2349.91|2349.74|2348.24|0
1637823600000|2021-11-25 07:00:00|2350.7|2349.2|2346.28|2344.78|2351.54|2350.04|2345.64|2344.14|35
1637827200000|2021-11-25 08:00:00|2346.29|2344.79|2340.55|2340.05|2349.01|2348.51|2338.8|2338.3|12324
1637830800000|2021-11-25 09:00:00|2340.67|2340.17|2334.05|2333.55|2343.8|2343.3|2334.05|2333.55|7334
1637834400000|2021-11-25 10:00:00|2334.17|2333.67|2333.05|2332.55|2337.3|2336.8|2332.3|2331.8|7540
1637838000000|2021-11-25 11:00:00|2333.3|2332.8|2329.3|2328.8|2333.8|2333.3|2327.55|2327.05|6168
1637841600000|2021-11-25 12:00:00|2329.42|2328.92|2333.52|2333.02|2334.02|2333.52|2328.42|2327.92|3011
1637845200000|2021-11-25 13:00:00|2333.77|2333.27|2332.27|2331.77|2334.27|2333.77|2331.64|2331.14|3397
1637848800000|2021-11-25 14:00:00|2332.14|2331.64|2345.52|2345.02|2345.52|2345.02|2331.27|2330.77|7361
1637852400000|2021-11-25 15:00:00|2345.39|2344.89|2337.57|2337.07|2345.39|2344.89|2336.57|2336.07|7138
1637856000000|2021-11-25 16:00:00|2337.69|2337.19|2337.02|2335.52|2340.08|2339.07|2334.51|2333.11|6098
1637859600000|2021-11-25 17:00:00|2337.06|2335.56|2335.33|2333.83|2337.53|2336.03|2335.33|2333.83|648
1637863200000|2021-11-25 18:00:00|2335.31|2333.81|2335.79|2334.29|2336.38|2334.88|2335.31|2333.81|0
1637866800000|2021-11-25 19:00:00|2335.88|2334.38|2335.75|2334.25|2336.39|2334.89|2335.61|2334.11|0
1637870400000|2021-11-25 20:00:00|2335.66|2334.16|2337.37|2335.87|2337.85|2336.35|2335.66|2334.16|0
1637874000000|2021-11-25 21:00:00|2337.51|2336.01|2337.38|2335.88|2337.58|2336.08|2337.38|2335.88|0
1637881200000|2021-11-25 23:00:00|2337.53|2336.03|2329.16|2327.66|2337.53|2336.03|2328.84|2327.34|0
1637884800000|2021-11-26 00:00:00|2329.14|2327.64|2319.84|2318.34|2329.17|2327.67|2317.87|2316.37|0
1637888400000|2021-11-26 01:00:00|2319.98|2318.48|2312.14|2310.64|2320.93|2319.43|2309.48|2307.98|0
1637892000000|2021-11-26 02:00:00|2312.17|2310.67|2302.52|2301.02|2313.53|2312.03|2302.15|2300.65|0
1637895600000|2021-11-26 03:00:00|2302.56|2301.06|2297.22|2295.72|2304.16|2302.66|2295.95|2294.45|0
1637899200000|2021-11-26 04:00:00|2297.23|2295.73|2297.5|2296|2299.57|2298.07|2293.4|2291.9|0
1637902800000|2021-11-26 05:00:00|2297.49|2295.99|2300.04|2298.54|2300.48|2298.98|2293.24|2291.74|0
1637906400000|2021-11-26 06:00:00|2300.07|2298.57|2292.03|2290.53|2300.2|2298.7|2290.16|2288.66|0
1637910000000|2021-11-26 07:00:00|2292.05|2290.55|2280.03|2278.53|2292.67|2291.17|2272.21|2270.71|752
1637913600000|2021-11-26 08:00:00|2280.04|2278.54|2277.72|2277.22|2280.81|2280.31|2251.94|2251.44|74274
1637917200000|2021-11-26 09:00:00|2277.85|2277.35|2274.59|2274.09|2278.1|2277.6|2265.21|2264.71|28374
1637920800000|2021-11-26 10:00:00|2274.71|2274.21|2265.09|2264.59|2278.84|2278.34|2262.34|2261.84|22114
1637924400000|2021-11-26 11:00:00|2265.21|2264.71|2267.34|2266.84|2274.34|2273.84|2263.34|2262.84|16913
1637928000000|2021-11-26 12:00:00|2266.84|2266.34|2263.34|2262.84|2274.09|2273.59|2262.59|2262.09|13134
1637931600000|2021-11-26 13:00:00|2263.59|2263.09|2260.71|2260.21|2264.84|2264.34|2257.71|2257.21|15150
1637935200000|2021-11-26 14:00:00|2260.84|2260.34|2260.17|2259.67|2268.59|2268.09|2258.84|2258.34|18809
1637938800000|2021-11-26 15:00:00|2259.67|2259.17|2257.62|2257.12|2261.42|2260.92|2253.87|2253.37|21957
1637942400000|2021-11-26 16:00:00|2257.37|2256.87|2238.61|2237.11|2257.49|2256.99|2236.69|2235.29|22689
1637946000000|2021-11-26 17:00:00|2238.57|2237.07|2242.64|2241.14|2248.63|2247.13|2235.91|2234.41|0
1637949600000|2021-11-26 18:00:00|2242.73|2241.23|2230.7|2229.2|2244.27|2242.77|2230.1|2228.6|0
1637953200000|2021-11-26 19:00:00|2230.52|2229.02|2220.63|2219.13|2230.65|2229.15|2219.68|2218.18|0
1637956800000|2021-11-26 20:00:00|2220.45|2218.95|2228.34|2226.84|2228.58|2227.08|2216.29|2214.79|0
1638140400000|2021-11-28 23:00:00|2241.02|2239.52|2251.84|2250.34|2252.95|2251.45|2239.4|2237.9|0
1638144000000|2021-11-29 00:00:00|2251.82|2250.32|2262.69|2261.19|2270.86|2269.36|2251.51|2250.01|0
1638147600000|2021-11-29 01:00:00|2262.7|2261.2|2265.26|2263.76|2266.32|2264.82|2256.86|2255.36|0
1638151200000|2021-11-29 02:00:00|2265.24|2263.74|2262.14|2260.64|2268.11|2266.61|2261.67|2260.17|0
1638154800000|2021-11-29 03:00:00|2262.15|2260.65|2262.86|2261.36|2264.74|2263.24|2259.66|2258.16|0
1638158400000|2021-11-29 04:00:00|2262.85|2261.35|2258.53|2257.03|2264.06|2262.56|2257.17|2255.67|0
1638162000000|2021-11-29 05:00:00|2258.54|2257.04|2256.24|2254.74|2259.3|2257.8|2250.27|2248.77|0
1638165600000|2021-11-29 06:00:00|2256.34|2254.84|2268.58|2267.08|2269.35|2267.85|2253.99|2252.49|0
1638169200000|2021-11-29 07:00:00|2268.3|2266.8|2259.44|2257.94|2271.07|2269.67|2258.37|2256.87|444
1638172800000|2021-11-29 08:00:00|2259.34|2257.84|2258.47|2257.97|2280.12|2279.62|2255.34|2254.84|39252
1638176400000|2021-11-29 09:00:00|2258.09|2257.59|2268.97|2268.47|2274.47|2273.97|2257.72|2257.22|20202
1638180000000|2021-11-29 10:00:00|2269.22|2268.72|2272.47|2271.97|2275.72|2275.22|2265.72|2265.22|10309
1638183600000|2021-11-29 11:00:00|2272.22|2271.72|2275.09|2274.59|2278.09|2277.59|2271.72|2271.22|6865
1638187200000|2021-11-29 12:00:00|2275.22|2274.72|2278.09|2277.59|2278.97|2278.47|2271.97|2271.47|6670
1638190800000|2021-11-29 13:00:00|2277.97|2277.47|2282.22|2281.72|2282.97|2282.47|2275.47|2274.97|7626
1638194400000|2021-11-29 14:00:00|2282.09|2281.59|2280.22|2279.72|2287.47|2286.97|2274.59|2274.09|18412
1638198000000|2021-11-29 15:00:00|2280.09|2279.59|2269.76|2269.26|2282.97|2282.47|2264.84|2264.34|19805
1638201600000|2021-11-29 16:00:00|2269.63|2269.13|2274.94|2273.44|2276.32|2275.82|2268.69|2267.74|12623
1638205200000|2021-11-29 17:00:00|2275.12|2273.62|2285.24|2283.74|2286.01|2284.51|2274.85|2273.35|0
1638208800000|2021-11-29 18:00:00|2285.27|2283.77|2285.76|2284.26|2287.95|2286.45|2283.14|2281.64|0
1638212400000|2021-11-29 19:00:00|2285.8|2284.3|2282.58|2281.08|2285.83|2284.33|2281.35|2279.85|0
1638216000000|2021-11-29 20:00:00|2282.54|2281.04|2279.86|2278.36|2284.83|2283.33|2278.91|2277.41|0
1638219600000|2021-11-29 21:00:00|2279.84|2278.34|2282.42|2280.92|2283.27|2281.77|2279.39|2277.89|0
1638223200000|2021-11-29 22:00:00|2282.44|2280.94|2283.03|2281.53|2283.1|2281.6|2282.03|2280.53|0
1638226800000|2021-11-29 23:00:00|2283.14|2281.64|2286.44|2284.94|2287.02|2285.52|2282.86|2281.36|0
1638230400000|2021-11-30 00:00:00|2286.46|2284.96|2293.69|2292.19|2294.36|2292.86|2285.4|2283.9|0
1638234000000|2021-11-30 01:00:00|2293.7|2292.2|2289.45|2287.95|2293.95|2292.45|2289.45|2287.95|0
1638237600000|2021-11-30 02:00:00|2289.43|2287.93|2285.28|2283.78|2290.13|2288.63|2283.18|2281.68|0
1638241200000|2021-11-30 03:00:00|2285.29|2283.79|2282.99|2281.49|2285.52|2284.02|2279.35|2277.85|0
1638244800000|2021-11-30 04:00:00|2283.02|2281.52|2279.43|2277.93|2283.87|2282.37|2278.42|2276.92|0
1638248400000|2021-11-30 05:00:00|2279.47|2277.97|2241.34|2239.84|2279.65|2278.15|2239.85|2238.35|0
1638252000000|2021-11-30 06:00:00|2241.41|2239.91|2244.57|2243.07|2248.11|2246.61|2223.69|2222.19|0
1638255600000|2021-11-30 07:00:00|2244.81|2243.31|2250.04|2248.54|2252.02|2250.52|2241.1|2239.6|272
1638259200000|2021-11-30 08:00:00|2250.46|2248.96|2240.38|2239.88|2250.76|2249.69|2232.44|2231.94|38815
1638262800000|2021-11-30 09:00:00|2240.13|2239.63|2237.68|2237.18|2240.63|2240.13|2229.43|2228.93|26498
1638266400000|2021-11-30 10:00:00|2237.55|2237.05|2235.68|2235.18|2239.68|2239.18|2229.68|2229.18|19231
1638270000000|2021-11-30 11:00:00|2235.93|2235.43|2240.43|2239.93|2240.93|2240.43|2230.68|2230.18|12460
1638273600000|2021-11-30 12:00:00|2240.68|2240.18|2249.21|2248.71|2249.46|2248.96|2239.43|2238.93|10015
1638277200000|2021-11-30 13:00:00|2249.33|2248.83|2257.71|2257.21|2257.71|2257.21|2244.71|2244.21|11343
1638280800000|2021-11-30 14:00:00|2257.58|2257.08|2270.58|2270.08|2272.71|2272.21|2254.46|2253.96|20128
1638284400000|2021-11-30 15:00:00|2270.71|2270.21|2256.12|2255.62|2275.12|2274.62|2255.87|2255.37|25704
1638288000000|2021-11-30 16:00:00|2255.99|2255.49|2236.06|2234.56|2264.87|2264.37|2233.94|2232.54|37391
1638291600000|2021-11-30 17:00:00|2236.02|2234.52|2238.74|2237.24|2241.71|2240.21|2231.23|2229.73|0
1638295200000|2021-11-30 18:00:00|2238.81|2237.31|2247.14|2245.64|2247.18|2245.68|2234.68|2233.18|0
1638298800000|2021-11-30 19:00:00|2247.1|2245.6|2240.28|2238.78|2248.09|2246.59|2238.21|2236.71|0
1638302400000|2021-11-30 20:00:00|2240.3|2238.8|2240.87|2239.37|2244.34|2242.84|2235.65|2234.15|0
1638306000000|2021-11-30 21:00:00|2240.63|2239.13|2249.13|2247.63|2249.26|2247.76|2238.92|2237.42|0
1638309600000|2021-11-30 22:00:00|2249.09|2247.59|2249.64|2248.14|2249.71|2248.21|2248.83|2247.33|0
1638313200000|2021-11-30 23:00:00|2249.79|2248.29|2250.08|2248.58|2253.92|2252.42|2248.14|2246.64|0
1638316800000|2021-12-01 00:00:00|2250.1|2248.6|2243.78|2242.28|2253.45|2251.95|2239.7|2238.2|0
1638320400000|2021-12-01 01:00:00|2243.76|2242.26|2253|2251.5|2254.67|2253.17|2240.86|2239.36|0
1638324000000|2021-12-01 02:00:00|2252.97|2251.47|2257.98|2256.48|2257.99|2256.49|2252.67|2251.17|0
1638327600000|2021-12-01 03:00:00|2257.94|2256.44|2253.56|2252.06|2257.94|2256.44|2250.87|2249.37|0
1638331200000|2021-12-01 04:00:00|2253.59|2252.09|2258.78|2257.28|2259.25|2257.75|2253.59|2252.09|0
1638334800000|2021-12-01 05:00:00|2258.79|2257.29|2256.96|2255.46|2259.03|2257.53|2256.23|2254.73|0
1638338400000|2021-12-01 06:00:00|2257.02|2255.52|2263.18|2261.68|2265.25|2263.75|2256.4|2254.9|0
1638342000000|2021-12-01 07:00:00|2262.84|2261.34|2261.64|2260.14|2266.32|2264.92|2257.62|2256.12|145
1638345600000|2021-12-01 08:00:00|2261.33|2259.83|2260.24|2259.74|2265.24|2264.74|2252.49|2251.99|23006
1638349200000|2021-12-01 09:00:00|2260.12|2259.62|2267.49|2266.99|2268.87|2268.37|2258.37|2257.87|13639
1638352800000|2021-12-01 10:00:00|2267.37|2266.87|2266.62|2266.12|2269.49|2268.99|2263.12|2262.62|5683
1638356400000|2021-12-01 11:00:00|2266.87|2266.37|2270.12|2269.62|2270.37|2269.87|2262.37|2261.87|4666
1638360000000|2021-12-01 12:00:00|2270.24|2269.74|2270.37|2269.87|2270.87|2270.37|2266.37|2265.87|6477
1638363600000|2021-12-01 13:00:00|2270.49|2269.99|2272.62|2272.12|2273.87|2273.37|2267.12|2266.62|5965
1638367200000|2021-12-01 14:00:00|2272.49|2271.99|2278.83|2278.33|2280.08|2279.58|2268.71|2268.21|16788
1638370800000|2021-12-01 15:00:00|2278.58|2278.08|2285.46|2284.96|2286.58|2286.08|2275.21|2274.71|17808
1638374400000|2021-12-01 16:00:00|2285.58|2285.08|2283.04|2281.54|2293.83|2293.33|2281.66|2280.26|17191
1638378000000|2021-12-01 17:00:00|2283|2281.5|2273.75|2272.25|2288.47|2286.97|2273.29|2271.79|0
1638381600000|2021-12-01 18:00:00|2273.76|2272.26|2268.11|2266.61|2276.61|2275.11|2260.44|2258.94|0
1638385200000|2021-12-01 19:00:00|2268|2266.5|2263.49|2261.99|2270.28|2268.78|2260.49|2258.99|0
1638388800000|2021-12-01 20:00:00|2263.58|2262.08|2240.8|2239.3|2264.72|2263.22|2239.95|2238.45|0
1638392400000|2021-12-01 21:00:00|2240.86|2239.36|2245.62|2244.12|2245.84|2244.34|2236.13|2234.63|0
1638396000000|2021-12-01 22:00:00|2242.42|2240.92|2243.99|2242.49|2244.07|2242.57|2242.4|2240.9|0
1638399600000|2021-12-01 23:00:00|2244.55|2243.05|2252.02|2250.52|2252.59|2251.09|2243.37|2241.87|0
1638403200000|2021-12-02 00:00:00|2252.03|2250.53|2249.83|2248.33|2255.54|2254.04|2246.77|2245.27|0
1638406800000|2021-12-02 01:00:00|2249.85|2248.35|2256.51|2255.01|2257.72|2256.22|2247.54|2246.04|0
1638410400000|2021-12-02 02:00:00|2256.48|2254.98|2262.75|2261.25|2262.99|2261.49|2253.87|2252.37|0
1638414000000|2021-12-02 03:00:00|2262.76|2261.26|2259.88|2258.38|2262.97|2261.47|2256.79|2255.29|0
1638417600000|2021-12-02 04:00:00|2259.89|2258.39|2258.91|2257.41|2262.21|2260.71|2258.11|2256.61|0
1638421200000|2021-12-02 05:00:00|2258.92|2257.42|2261.29|2259.79|2261.66|2260.16|2256.16|2254.66|0
1638424800000|2021-12-02 06:00:00|2261|2259.5|2266.04|2264.54|2267.45|2265.95|2256.02|2254.52|0
1638428400000|2021-12-02 07:00:00|2266.14|2264.64|2261.91|2260.41|2269.55|2268.05|2256.43|2254.93|409
1638432000000|2021-12-02 08:00:00|2262.04|2260.54|2264.54|2264.04|2267.21|2266.71|2253.96|2253.46|32494
1638435600000|2021-12-02 09:00:00|2264.41|2263.91|2270.29|2269.79|2277.04|2276.54|2263.41|2262.91|11902
1638439200000|2021-12-02 10:00:00|2270.41|2269.91|2265.79|2265.29|2270.79|2270.29|2257.41|2256.91|14735
1638442800000|2021-12-02 11:00:00|2265.54|2265.04|2259.54|2259.04|2267.04|2266.54|2258.04|2257.54|7740
1638446400000|2021-12-02 12:00:00|2259.41|2258.91|2253.39|2252.89|2261.04|2260.54|2248.64|2248.14|13286
1638450000000|2021-12-02 13:00:00|2253.26|2252.76|2247.01|2246.51|2255.26|2254.76|2244.39|2243.89|11164
1638453600000|2021-12-02 14:00:00|2247.14|2246.64|2266.64|2266.14|2268.39|2267.89|2243.64|2243.14|25318
1638457200000|2021-12-02 15:00:00|2266.89|2266.39|2264.61|2264.11|2266.89|2266.39|2252.36|2251.86|25059
1638460800000|2021-12-02 16:00:00|2264.36|2263.86|2266.27|2264.77|2269.43|2268.03|2256.68|2255.28|14701
1638464400000|2021-12-02 17:00:00|2266.18|2264.68|2270.37|2268.87|2276.12|2274.62|2265.12|2263.62|0
1638468000000|2021-12-02 18:00:00|2270.41|2268.91|2273.92|2272.42|2274.21|2272.71|2265.5|2264|0
1638471600000|2021-12-02 19:00:00|2273.84|2272.34|2272.77|2271.27|2275.92|2274.42|2270.01|2268.51|0
1638475200000|2021-12-02 20:00:00|2272.88|2271.38|2271.6|2270.1|2278.15|2276.65|2266.47|2264.97|0
1638478800000|2021-12-02 21:00:00|2271.53|2270.03|2274.05|2272.55|2274.36|2272.86|2268.28|2266.78|0
1638482400000|2021-12-02 22:00:00|2273.86|2272.36|2274.19|2272.69|2274.71|2273.21|2273.71|2272.21|0
1638486000000|2021-12-02 23:00:00|2274.32|2272.82|2263.26|2261.76|2275.72|2274.22|2262.41|2260.91|0
1638489600000|2021-12-03 00:00:00|2263.25|2261.75|2264.74|2263.24|2267.17|2265.67|2260.05|2258.55|0
1638493200000|2021-12-03 01:00:00|2264.78|2263.28|2259.58|2258.08|2267.59|2266.09|2253.01|2251.51|0
1638496800000|2021-12-03 02:00:00|2259.57|2258.07|2260.46|2258.96|2261.66|2260.16|2257.76|2256.26|0
1638500400000|2021-12-03 03:00:00|2260.43|2258.93|2268.98|2267.48|2270.25|2268.75|2259.8|2258.3|0
1638504000000|2021-12-03 04:00:00|2269.02|2267.52|2271.62|2270.12|2273.59|2272.09|2268.73|2267.23|0
1638507600000|2021-12-03 05:00:00|2271.59|2270.09|2275.48|2273.98|2278.23|2276.73|2270.62|2269.12|0
1638511200000|2021-12-03 06:00:00|2275.52|2274.02|2278.03|2276.53|2280.16|2278.66|2274.59|2273.09|0
1638514800000|2021-12-03 07:00:00|2278.17|2276.67|2283.92|2282.42|2285.15|2283.65|2274.19|2272.69|300
1638518400000|2021-12-03 08:00:00|2284.06|2282.56|2268.27|2267.77|2287.86|2287.36|2266.77|2266.27|19639
1638522000000|2021-12-03 09:00:00|2268.14|2267.64|2262.27|2261.77|2271.27|2270.77|2261.52|2261.02|8581
1638525600000|2021-12-03 10:00:00|2262.52|2262.02|2257.02|2256.52|2263.27|2262.77|2253.39|2252.89|8100
1638529200000|2021-12-03 11:00:00|2257.14|2256.64|2264.02|2263.52|2264.77|2264.27|2256.77|2256.27|6769
1638532800000|2021-12-03 12:00:00|2263.89|2263.39|2268.4|2267.9|2269.9|2269.4|2263.89|2263.39|5177
1638536400000|2021-12-03 13:00:00|2268.52|2268.02|2270.52|2270.02|2272.02|2271.52|2264.52|2264.02|9638
1638540000000|2021-12-03 14:00:00|2270.65|2270.15|2252.27|2251.77|2275.77|2275.27|2251.15|2250.65|15814
1638543600000|2021-12-03 15:00:00|2252.52|2252.02|2243.9|2243.4|2256.4|2255.9|2242.9|2242.4|21608
1638547200000|2021-12-03 16:00:00|2244.02|2243.52|2235.77|2234.27|2247.4|2246.9|2233.6|2232.2|15458
1638550800000|2021-12-03 17:00:00|2235.81|2234.31|2241.22|2239.72|2246.47|2244.97|2233.97|2232.47|0
1638554400000|2021-12-03 18:00:00|2241.19|2239.69|2236.33|2234.83|2245.86|2244.36|2235.39|2233.89|0
1638558000000|2021-12-03 19:00:00|2236.24|2234.74|2234.47|2232.97|2240.27|2238.77|2232.79|2231.29|0
1638561600000|2021-12-03 20:00:00|2234.49|2232.99|2250.35|2248.85|2251.69|2250.19|2231.93|2230.43|0
1638565200000|2021-12-03 21:00:00|2249.92|2248.42|2250.02|2248.52|2254.78|2253.28|2247.98|2246.48|0
1638745200000|2021-12-05 23:00:00|2253.14|2251.64|2259.46|2257.96|2260.49|2258.99|2252.95|2251.45|0
1638748800000|2021-12-06 00:00:00|2259.48|2257.98|2257.85|2256.35|2260.13|2258.63|2248.54|2247.04|0
1638752400000|2021-12-06 01:00:00|2257.75|2256.25|2260.34|2258.84|2262.25|2260.75|2254.75|2253.25|0
1638756000000|2021-12-06 02:00:00|2260.35|2258.85|2261.69|2260.19|2262.69|2261.19|2258.46|2256.96|0
1638759600000|2021-12-06 03:00:00|2261.7|2260.2|2261.9|2260.4|2264.55|2263.05|2261.03|2259.53|0
1638763200000|2021-12-06 04:00:00|2261.88|2260.38|2263.86|2262.36|2265.87|2264.37|2261.88|2260.38|0
1638766800000|2021-12-06 05:00:00|2263.85|2262.35|2263|2261.5|2265.57|2264.07|2262|2260.5|0
1638770400000|2021-12-06 06:00:00|2263.02|2261.52|2260.64|2259.14|2264.13|2262.63|2258.25|2256.75|0
1638774000000|2021-12-06 07:00:00|2260.68|2259.18|2256.52|2255.02|2264.72|2263.22|2256.44|2254.94|194
1638777600000|2021-12-06 08:00:00|2256.86|2255.36|2258.39|2257.89|2265.4|2264.9|2256.86|2255.36|17925
1638781200000|2021-12-06 09:00:00|2258.14|2257.64|2253.51|2253.01|2267.51|2267.01|2252.64|2252.14|14701
1638784800000|2021-12-06 10:00:00|2253.64|2253.14|2252.64|2252.14|2256.39|2255.89|2247.89|2247.39|11026
1638788400000|2021-12-06 11:00:00|2252.89|2252.39|2264.39|2263.89|2264.64|2264.14|2251.01|2250.51|7651
1638792000000|2021-12-06 12:00:00|2264.76|2264.26|2267.03|2266.53|2267.03|2266.53|2260.64|2260.14|7119
1638795600000|2021-12-06 13:00:00|2266.9|2266.4|2270.28|2269.78|2272.15|2271.65|2266.28|2265.78|9398
1638799200000|2021-12-06 14:00:00|2270.03|2269.53|2277.53|2277.03|2278.03|2277.53|2266.78|2266.28|18045
1638802800000|2021-12-06 15:00:00|2277.78|2277.28|2286.28|2285.78|2287.03|2286.53|2274.53|2274.03|17537
1638806400000|2021-12-06 16:00:00|2286.03|2285.53|2281.44|2279.94|2289.95|2288.65|2280.53|2279.45|18446
1638810000000|2021-12-06 17:00:00|2281.52|2280.02|2291.45|2289.95|2291.54|2290.04|2281.12|2279.62|0
1638813600000|2021-12-06 18:00:00|2291.54|2290.04|2294.34|2292.84|2295.02|2293.52|2290.07|2288.57|0
1638817200000|2021-12-06 19:00:00|2294.38|2292.88|2289.06|2287.56|2295.9|2294.4|2288.54|2287.04|0
1638820800000|2021-12-06 20:00:00|2289.03|2287.53|2290.28|2288.78|2292.63|2291.13|2288.21|2286.71|0
1638824400000|2021-12-06 21:00:00|2290.13|2288.63|2292.28|2290.78|2292.35|2290.85|2288.83|2287.33|0
1638828000000|2021-12-06 22:00:00|2292.2|2290.7|2292.13|2290.63|2292.2|2290.7|2291.9|2290.4|0
1638831600000|2021-12-06 23:00:00|2292.07|2290.57|2291.61|2290.11|2293.24|2291.74|2289.99|2288.49|0
1638835200000|2021-12-07 00:00:00|2291.64|2290.14|2289.62|2288.12|2292.09|2290.59|2285.97|2284.47|0
1638838800000|2021-12-07 01:00:00|2289.63|2288.13|2292.24|2290.74|2295.1|2293.6|2289.28|2287.78|0
1638842400000|2021-12-07 02:00:00|2292.03|2290.53|2288.39|2286.89|2292.68|2291.18|2288.14|2286.64|0
1638846000000|2021-12-07 03:00:00|2288.4|2286.9|2293.14|2291.64|2293.55|2292.05|2288.11|2286.61|0
1638849600000|2021-12-07 04:00:00|2293.17|2291.67|2297.59|2296.09|2298.28|2296.78|2293.09|2291.59|0
1638853200000|2021-12-07 05:00:00|2297.55|2296.05|2303.07|2301.57|2303.19|2301.69|2296.2|2294.7|0
1638856800000|2021-12-07 06:00:00|2303.06|2301.56|2302.8|2301.3|2303.11|2301.61|2298.09|2296.59|0
1638860400000|2021-12-07 07:00:00|2302.66|2301.16|2306.46|2304.96|2308.54|2307.04|2300.98|2299.58|215
1638864000000|2021-12-07 08:00:00|2306.6|2305.1|2323.36|2322.86|2325.11|2324.61|2304.03|2303.53|25222
1638867600000|2021-12-07 09:00:00|2323.48|2322.98|2325.48|2324.98|2327.36|2326.86|2320.36|2319.86|11555
1638871200000|2021-12-07 10:00:00|2325.61|2325.11|2330.36|2329.86|2331.36|2330.86|2324.61|2324.11|7716
1638874800000|2021-12-07 11:00:00|2330.23|2329.73|2329.86|2329.36|2331.11|2330.61|2327.73|2327.23|2678
1638745200000|2021-12-05 23:00:00|2253.14|2251.64|2259.46|2257.96|2260.49|2258.99|2252.95|2251.45|0
1638748800000|2021-12-06 00:00:00|2259.48|2257.98|2257.85|2256.35|2260.13|2258.63|2248.54|2247.04|0
1638752400000|2021-12-06 01:00:00|2257.75|2256.25|2260.34|2258.84|2262.25|2260.75|2254.75|2253.25|0
1638756000000|2021-12-06 02:00:00|2260.35|2258.85|2261.69|2260.19|2262.69|2261.19|2258.46|2256.96|0
1638759600000|2021-12-06 03:00:00|2261.7|2260.2|2261.9|2260.4|2264.55|2263.05|2261.03|2259.53|0
1638763200000|2021-12-06 04:00:00|2261.88|2260.38|2263.86|2262.36|2265.87|2264.37|2261.88|2260.38|0
1638766800000|2021-12-06 05:00:00|2263.85|2262.35|2263|2261.5|2265.57|2264.07|2262|2260.5|0
1638770400000|2021-12-06 06:00:00|2263.02|2261.52|2260.64|2259.14|2264.13|2262.63|2258.25|2256.75|0
1638774000000|2021-12-06 07:00:00|2260.68|2259.18|2256.52|2255.02|2264.72|2263.22|2256.44|2254.94|194
1638777600000|2021-12-06 08:00:00|2256.86|2255.36|2258.39|2257.89|2265.4|2264.9|2256.86|2255.36|17925
1638781200000|2021-12-06 09:00:00|2258.14|2257.64|2253.51|2253.01|2267.51|2267.01|2252.64|2252.14|14701
1638784800000|2021-12-06 10:00:00|2253.64|2253.14|2252.64|2252.14|2256.39|2255.89|2247.89|2247.39|11026
1638788400000|2021-12-06 11:00:00|2252.89|2252.39|2264.39|2263.89|2264.64|2264.14|2251.01|2250.51|7651
1638792000000|2021-12-06 12:00:00|2264.76|2264.26|2267.03|2266.53|2267.03|2266.53|2260.64|2260.14|7119
1638795600000|2021-12-06 13:00:00|2266.9|2266.4|2270.28|2269.78|2272.15|2271.65|2266.28|2265.78|9398
1638799200000|2021-12-06 14:00:00|2270.03|2269.53|2277.53|2277.03|2278.03|2277.53|2266.78|2266.28|18045
1638802800000|2021-12-06 15:00:00|2277.78|2277.28|2286.28|2285.78|2287.03|2286.53|2274.53|2274.03|17537
1638806400000|2021-12-06 16:00:00|2286.03|2285.53|2281.44|2279.94|2289.95|2288.65|2280.53|2279.45|18446
1638810000000|2021-12-06 17:00:00|2281.52|2280.02|2291.45|2289.95|2291.54|2290.04|2281.12|2279.62|0
1638813600000|2021-12-06 18:00:00|2291.54|2290.04|2294.34|2292.84|2295.02|2293.52|2290.07|2288.57|0
1638817200000|2021-12-06 19:00:00|2294.38|2292.88|2289.06|2287.56|2295.9|2294.4|2288.54|2287.04|0
1638820800000|2021-12-06 20:00:00|2289.03|2287.53|2290.28|2288.78|2292.63|2291.13|2288.21|2286.71|0
1638824400000|2021-12-06 21:00:00|2290.13|2288.63|2292.28|2290.78|2292.35|2290.85|2288.83|2287.33|0
1638828000000|2021-12-06 22:00:00|2292.2|2290.7|2292.13|2290.63|2292.2|2290.7|2291.9|2290.4|0
1638831600000|2021-12-06 23:00:00|2292.07|2290.57|2291.61|2290.11|2293.24|2291.74|2289.99|2288.49|0
1638835200000|2021-12-07 00:00:00|2291.64|2290.14|2289.62|2288.12|2292.09|2290.59|2285.97|2284.47|0
1638838800000|2021-12-07 01:00:00|2289.63|2288.13|2292.24|2290.74|2295.1|2293.6|2289.28|2287.78|0
1638842400000|2021-12-07 02:00:00|2292.03|2290.53|2288.39|2286.89|2292.68|2291.18|2288.14|2286.64|0
1638846000000|2021-12-07 03:00:00|2288.4|2286.9|2293.14|2291.64|2293.55|2292.05|2288.11|2286.61|0
1638849600000|2021-12-07 04:00:00|2293.17|2291.67|2297.59|2296.09|2298.28|2296.78|2293.09|2291.59|0
1638853200000|2021-12-07 05:00:00|2297.55|2296.05|2303.07|2301.57|2303.19|2301.69|2296.2|2294.7|0
1638856800000|2021-12-07 06:00:00|2303.06|2301.56|2302.8|2301.3|2303.11|2301.61|2298.09|2296.59|0
1638860400000|2021-12-07 07:00:00|2302.66|2301.16|2306.46|2304.96|2308.54|2307.04|2300.98|2299.58|215
1638864000000|2021-12-07 08:00:00|2306.6|2305.1|2323.36|2322.86|2325.11|2324.61|2304.03|2303.53|25222
1638867600000|2021-12-07 09:00:00|2323.48|2322.98|2325.48|2324.98|2327.36|2326.86|2320.36|2319.86|11555
1638871200000|2021-12-07 10:00:00|2325.61|2325.11|2330.36|2329.86|2331.36|2330.86|2324.61|2324.11|7716
1638874800000|2021-12-07 11:00:00|2330.23|2329.73|2329.86|2329.36|2331.11|2330.61|2327.73|2327.23|2678
1638878400000|2021-12-07 12:00:00|2332.61|2332.11|2330.01|2329.51|2333.36|2332.86|2328.36|2327.86|6278
1638882000000|2021-12-07 13:00:00|2330.26|2329.76|2332.76|2332.26|2334.51|2334.01|2328.88|2328.38|9887
1638885600000|2021-12-07 14:00:00|2332.88|2332.38|2335.26|2334.76|2335.51|2335.01|2325.51|2325.01|15703
1638889200000|2021-12-07 15:00:00|2335.51|2335.01|2337.88|2337.38|2338.38|2337.88|2330|2329.5|15267
1638892800000|2021-12-07 16:00:00|2337.63|2337.13|2336.96|2335.46|2340.66|2339.16|2335.38|2334.55|13186
1638896400000|2021-12-07 17:00:00|2337|2335.5|2342.13|2340.63|2342.21|2340.71|2336.7|2335.2|0
1638900000000|2021-12-07 18:00:00|2342.09|2340.59|2338.12|2336.62|2342.09|2340.59|2337.65|2336.15|0
1638903600000|2021-12-07 19:00:00|2338.16|2336.66|2336.46|2334.96|2338.16|2336.66|2335.14|2333.64|0
1638907200000|2021-12-07 20:00:00|2336.38|2334.88|2335.76|2334.26|2337.5|2336|2328.96|2327.46|0
1638910800000|2021-12-07 21:00:00|2335.63|2334.13|2340.75|2339.25|2341.65|2340.15|2335.13|2333.63|0
1638914400000|2021-12-07 22:00:00|2340.79|2339.29|2341.07|2339.57|2341.29|2339.79|2340.75|2339.25|0
1638918000000|2021-12-07 23:00:00|2341.11|2339.61|2337.68|2336.18|2341.46|2339.96|2336.87|2335.37|0
1638921600000|2021-12-08 00:00:00|2337.66|2336.16|2341.63|2340.13|2341.93|2340.43|2331.05|2329.55|0
1638925200000|2021-12-08 01:00:00|2341.56|2340.06|2336.27|2334.77|2341.56|2340.06|2334.05|2332.55|0
1638928800000|2021-12-08 02:00:00|2336.31|2334.81|2339.42|2337.92|2341.64|2340.14|2336.26|2334.76|0
1638932400000|2021-12-08 03:00:00|2339.46|2337.96|2339.82|2338.32|2341.83|2340.33|2338.4|2336.9|0
1638936000000|2021-12-08 04:00:00|2339.89|2338.39|2339.87|2338.37|2343.27|2341.77|2338.67|2337.17|0
1638939600000|2021-12-08 05:00:00|2339.9|2338.4|2339.12|2337.62|2340.35|2338.85|2335.84|2334.34|0
1638943200000|2021-12-08 06:00:00|2339.11|2337.61|2335.37|2333.87|2339.37|2337.87|2334.66|2333.16|0
1638946800000|2021-12-08 07:00:00|2335.41|2333.91|2337.44|2335.94|2338.31|2336.81|2330.47|2328.97|128
1638950400000|2021-12-08 08:00:00|2337.41|2335.91|2350.01|2349.51|2353.39|2352.89|2331.13|2330.63|19998
1638954000000|2021-12-08 09:00:00|2350.14|2349.64|2344.39|2343.89|2351.14|2350.64|2341.14|2340.64|9900
1638957600000|2021-12-08 10:00:00|2344.14|2343.64|2332.64|2332.14|2344.14|2343.64|2332.64|2332.14|10589
1638961200000|2021-12-08 11:00:00|2332.51|2332.01|2338.39|2337.89|2344.14|2343.64|2330.39|2329.89|18618
1638964800000|2021-12-08 12:00:00|2338.26|2337.76|2332.11|2331.61|2340.89|2340.39|2329.48|2328.98|7735
1638968400000|2021-12-08 13:00:00|2332.23|2331.73|2329.48|2328.98|2334.48|2333.98|2329.11|2328.61|71315
1638972000000|2021-12-08 14:00:00|2329.36|2328.86|2335.36|2334.86|2336.11|2335.61|2326.61|2326.11|11213
1638975600000|2021-12-08 15:00:00|2335.11|2334.61|2325.11|2324.61|2336.11|2335.61|2324.36|2323.86|9730
1638979200000|2021-12-08 16:00:00|2324.98|2324.48|2330|2328.5|2331.11|2330.61|2321.11|2320.61|12271
1638982800000|2021-12-08 17:00:00|2329.96|2328.46|2329.8|2328.3|2331.05|2329.55|2327.94|2326.44|0
1638986400000|2021-12-08 18:00:00|2329.82|2328.32|2331.66|2330.16|2332.88|2331.38|2329.1|2327.6|0
1638990000000|2021-12-08 19:00:00|2331.84|2330.34|2333.62|2332.12|2333.66|2332.16|2330.11|2328.61|0
1638993600000|2021-12-08 20:00:00|2333.59|2332.09|2333.98|2332.48|2336.8|2335.3|2332.69|2331.19|0
1638997200000|2021-12-08 21:00:00|2333.96|2332.46|2333.8|2332.3|2334.88|2333.38|2333.38|2331.88|0
1639000800000|2021-12-08 22:00:00|2333.72|2332.22|2333.87|2332.37|2334.02|2332.52|2333.65|2332.15|0
1639004400000|2021-12-08 23:00:00|2333.85|2332.35|2333.37|2331.87|2334.75|2333.25|2332.7|2331.2|0
1639008000000|2021-12-09 00:00:00|2333.36|2331.86|2332.86|2331.36|2334.79|2333.29|2332.08|2330.58|0
1639011600000|2021-12-09 01:00:00|2332.82|2331.32|2335.53|2334.03|2337.02|2335.52|2332.28|2330.78|0
1639015200000|2021-12-09 02:00:00|2335.55|2334.05|2338.51|2337.01|2338.91|2337.41|2334.66|2333.16|0
1639018800000|2021-12-09 03:00:00|2338.6|2337.1|2333.26|2331.76|2340.12|2338.62|2332.8|2331.3|0
1639022400000|2021-12-09 04:00:00|2333.17|2331.67|2330.95|2329.45|2334.51|2333.01|2330.72|2329.22|0
1639026000000|2021-12-09 05:00:00|2330.94|2329.44|2331.27|2329.77|2333.79|2332.29|2330.7|2329.2|0
1639029600000|2021-12-09 06:00:00|2331.24|2329.74|2333.76|2332.26|2335.05|2333.55|2330.78|2329.28|0
1639033200000|2021-12-09 07:00:00|2333.8|2332.3|2336.75|2335.25|2338.06|2336.66|2332.86|2331.36|78
1639036800000|2021-12-09 08:00:00|2336.77|2335.27|2336.95|2336.45|2341.11|2340.61|2331.61|2331.11|13133
1639040400000|2021-12-09 09:00:00|2337.07|2336.57|2333.09|2332.59|2339.07|2338.57|2332.09|2331.59|5867
1639044000000|2021-12-09 10:00:00|2332.96|2332.46|2330.59|2330.09|2333.59|2333.09|2326.59|2326.09|6859
1639047600000|2021-12-09 11:00:00|2330.71|2330.21|2324.34|2323.84|2332.34|2331.84|2322.59|2322.09|6820
1639051200000|2021-12-09 12:00:00|2324.59|2324.09|2320.57|2320.07|2325.09|2324.59|2320.19|2319.69|4955
1639054800000|2021-12-09 13:00:00|2320.69|2320.19|2319.57|2319.07|2322.07|2321.57|2317.57|2317.07|3511
1639058400000|2021-12-09 14:00:00|2319.82|2319.32|2320.07|2319.57|2324.07|2323.57|2318.07|2317.57|5605
1639062000000|2021-12-09 15:00:00|2320.32|2319.82|2325.54|2325.04|2325.54|2325.04|2318.54|2318.04|9196
1639065600000|2021-12-09 16:00:00|2325.66|2325.16|2321.41|2319.91|2327.29|2326.79|2321.24|2319.79|14049
1639069200000|2021-12-09 17:00:00|2321.32|2319.82|2324.96|2323.46|2325.18|2323.68|2319.22|2317.72|0
1639072800000|2021-12-09 18:00:00|2324.92|2323.42|2322.42|2320.92|2324.92|2323.42|2320.52|2319.02|0
1639076400000|2021-12-09 19:00:00|2322.38|2320.88|2318.92|2317.42|2324.49|2322.99|2317.93|2316.43|0
1639080000000|2021-12-09 20:00:00|2318.96|2317.46|2316.68|2315.18|2320.85|2319.35|2315.38|2313.88|0
1639083600000|2021-12-09 21:00:00|2316.7|2315.2|2317.94|2316.44|2318.19|2316.69|2315.07|2313.57|0
1639087200000|2021-12-09 22:00:00|2317.76|2316.26|2318.42|2316.92|2318.74|2317.24|2317.76|2316.26|0
1639090800000|2021-12-09 23:00:00|2318.48|2316.98|2319.81|2318.31|2321.14|2319.64|2318.08|2316.58|0
1639094400000|2021-12-10 00:00:00|2319.83|2318.33|2314.12|2312.62|2320.61|2319.11|2313.44|2311.94|0
1639098000000|2021-12-10 01:00:00|2314.13|2312.63|2317.36|2315.86|2318.27|2316.77|2313.04|2311.54|0
1639101600000|2021-12-10 02:00:00|2317.4|2315.9|2317.21|2315.71|2318.18|2316.68|2316.59|2315.09|0
1639105200000|2021-12-10 03:00:00|2317.17|2315.67|2315.8|2314.3|2318.26|2316.76|2315.77|2314.27|0
1639108800000|2021-12-10 04:00:00|2315.81|2314.31|2315.93|2314.43|2317.32|2315.82|2315.36|2313.86|0
1639112400000|2021-12-10 05:00:00|2315.84|2314.34|2311.69|2310.19|2316.54|2315.04|2311.22|2309.72|0
1639116000000|2021-12-10 06:00:00|2311.68|2310.18|2313.3|2311.8|2313.36|2311.86|2311.46|2309.96|0
1639119600000|2021-12-10 07:00:00|2313.26|2311.76|2312.87|2311.37|2318.86|2317.46|2309.78|2308.28|131
1639123200000|2021-12-10 08:00:00|2312.94|2311.44|2315.16|2314.66|2319.16|2318.66|2308.04|2307.54|13672
1639126800000|2021-12-10 09:00:00|2314.91|2314.41|2314.16|2313.66|2315.91|2315.41|2308.78|2308.28|7147
1639130400000|2021-12-10 10:00:00|2314.28|2313.78|2318.66|2318.16|2319.16|2318.66|2312.91|2312.41|4053
1639134000000|2021-12-10 11:00:00|2318.53|2318.03|2321.41|2320.91|2322.41|2321.91|2318.16|2317.66|4569
1639137600000|2021-12-10 12:00:00|2321.28|2320.78|2317.62|2317.12|2321.41|2320.91|2316.5|2316|7263
1639141200000|2021-12-10 13:00:00|2317.5|2317|2325.75|2325.25|2327.75|2327.25|2315.62|2315.12|8775
1639144800000|2021-12-10 14:00:00|2326|2325.5|2320.37|2319.87|2329.37|2328.87|2319.5|2319|12741
1639148400000|2021-12-10 15:00:00|2320.25|2319.75|2316.86|2316.36|2323.98|2323.48|2316.11|2315.61|10890
1639152000000|2021-12-10 16:00:00|2316.73|2316.23|2316.91|2315.41|2318.93|2317.53|2312.86|2312.36|6513
1639155600000|2021-12-10 17:00:00|2317.01|2315.51|2317.84|2316.34|2318.61|2317.11|2314.78|2313.28|0
1639159200000|2021-12-10 18:00:00|2317.75|2316.25|2319.25|2317.75|2320.18|2318.68|2317.22|2315.72|0
1639162800000|2021-12-10 19:00:00|2319.27|2317.77|2316.54|2315.04|2320.1|2318.6|2316|2314.5|0
1639166400000|2021-12-10 20:00:00|2316.52|2315.02|2322|2320.5|2322.8|2321.3|2315.45|2313.95|0
1639170000000|2021-12-10 21:00:00|2321.92|2320.42|2322.3|2320.8|2322.82|2321.32|2320.81|2319.31|0
1639350000000|2021-12-12 23:00:00|2323.66|2322.16|2325.73|2324.23|2326.27|2324.77|2323.51|2322.01|0
1639353600000|2021-12-13 00:00:00|2325.69|2324.19|2329.08|2327.58|2329.29|2327.79|2325.2|2323.7|0
1639357200000|2021-12-13 01:00:00|2329.07|2327.57|2329.32|2327.82|2330.08|2328.58|2327.58|2326.08|0
1639360800000|2021-12-13 02:00:00|2329.33|2327.83|2326.79|2325.29|2329.33|2327.83|2326.57|2325.07|0
1639364400000|2021-12-13 03:00:00|2327.67|2326.17|2327.92|2326.42|2328.84|2327.34|2327.11|2325.61|0
1639368000000|2021-12-13 04:00:00|2327.91|2326.41|2327.34|2325.84|2328.39|2326.89|2326.61|2325.11|0
1639371600000|2021-12-13 05:00:00|2327.35|2325.85|2326.13|2324.63|2327.36|2325.86|2323.86|2322.36|0
1639375200000|2021-12-13 06:00:00|2326.06|2324.56|2327.99|2326.49|2329.43|2327.93|2325.51|2324.01|0
1639378800000|2021-12-13 07:00:00|2328|2326.5|2325.12|2323.62|2328.66|2327.16|2322.06|2320.66|90
1639382400000|2021-12-13 08:00:00|2325.2|2323.7|2333.34|2332.84|2335.84|2335.34|2319.61|2319.11|30935
1639386000000|2021-12-13 09:00:00|2333.59|2333.09|2338.96|2338.46|2342.96|2342.46|2333.34|2332.84|30670
1639389600000|2021-12-13 10:00:00|2339.09|2338.59|2335.96|2335.46|2340.09|2339.59|2335.09|2334.59|17899
1639393200000|2021-12-13 11:00:00|2335.84|2335.34|2334.96|2334.46|2337.84|2337.34|2332.84|2332.34|23913
1639396800000|2021-12-13 12:00:00|2334.84|2334.34|2331.73|2331.23|2334.84|2334.34|2329.09|2328.59|10103
1639400400000|2021-12-13 13:00:00|2331.98|2331.48|2328.35|2327.85|2332.73|2332.23|2327.98|2327.48|7125
1639404000000|2021-12-13 14:00:00|2328.48|2327.98|2312.98|2312.48|2328.48|2327.98|2312.6|2312.1|25429
1639407600000|2021-12-13 15:00:00|2313.1|2312.6|2314.29|2313.79|2320.54|2320.04|2310.04|2309.54|26009
1639411200000|2021-12-13 16:00:00|2314.41|2313.91|2313.41|2311.91|2316.24|2314.84|2308.79|2308.16|15271
1639414800000|2021-12-13 17:00:00|2313.37|2311.87|2314.58|2313.08|2317.38|2315.88|2311.3|2309.8|4400
1639418400000|2021-12-13 18:00:00|2314.62|2313.12|2315.16|2313.66|2316.37|2314.87|2312.5|2311|0
1639422000000|2021-12-13 19:00:00|2315.12|2313.62|2316.76|2315.26|2316.94|2315.44|2313.35|2311.85|0
1639425600000|2021-12-13 20:00:00|2316.72|2315.22|2310.61|2309.11|2318.21|2316.71|2309.09|2307.59|0
1639429200000|2021-12-13 21:00:00|2311.4|2309.9|2312.74|2311.24|2313.5|2312|2308.73|2307.23|0
1639432800000|2021-12-13 22:00:00|2312.67|2311.17|2312.33|2310.83|2312.74|2311.24|2312.14|2310.64|0
1639436400000|2021-12-13 23:00:00|2312.31|2310.81|2313.32|2311.82|2314.11|2312.61|2311.71|2310.21|0
1639440000000|2021-12-14 00:00:00|2313.3|2311.8|2317.05|2315.55|2317.63|2316.13|2313.19|2311.69|0
1639443600000|2021-12-14 01:00:00|2317.08|2315.58|2315.1|2313.6|2318.29|2316.79|2314.28|2312.78|0
1639447200000|2021-12-14 02:00:00|2315.13|2313.63|2314.28|2312.78|2316.11|2314.61|2313.41|2311.91|0
1639450800000|2021-12-14 03:00:00|2314.29|2312.79|2314.69|2313.19|2315.86|2314.36|2310.75|2309.25|0
1639454400000|2021-12-14 04:00:00|2314.65|2313.15|2314.51|2313.01|2315.47|2313.97|2313.81|2312.31|0
1639458000000|2021-12-14 05:00:00|2314.48|2312.98|2313.53|2312.03|2315.01|2313.51|2312.53|2311.03|0
1639461600000|2021-12-14 06:00:00|2313.49|2311.99|2315.23|2313.73|2316.59|2315.09|2311.42|2309.92|0
1639465200000|2021-12-14 07:00:00|2315.27|2313.77|2319.28|2317.78|2328.49|2327.09|2313.89|2312.39|564
1639468800000|2021-12-14 08:00:00|2319.25|2317.75|2317|2316.5|2329.79|2329.29|2317|2316.5|49975
1639472400000|2021-12-14 09:00:00|2317.25|2316.75|2310|2309.5|2322.37|2321.87|2308.12|2307.62|44811
1639476000000|2021-12-14 10:00:00|2309.75|2309.25|2310.5|2310|2313.25|2312.75|2306.5|2306|42391
1639479600000|2021-12-14 11:00:00|2310.37|2309.87|2309.5|2309|2313.25|2312.75|2308|2307.5|10355
1639483200000|2021-12-14 12:00:00|2309.75|2309.25|2310.51|2310.01|2313.5|2313|2308.75|2308.25|18332
1639486800000|2021-12-14 13:00:00|2310.63|2310.13|2300.01|2299.51|2312.26|2311.76|2298.26|2297.76|23739
1639490400000|2021-12-14 14:00:00|2299.88|2299.38|2297.26|2296.76|2304.26|2303.76|2293.01|2292.51|18761
1639494000000|2021-12-14 15:00:00|2296.51|2296.01|2285.33|2284.83|2299.21|2298.71|2282.71|2282.21|31865
1639497600000|2021-12-14 16:00:00|2285.21|2284.71|2281.59|2280.09|2289.28|2287.88|2280.66|2279.26|30013
1639501200000|2021-12-14 17:00:00|2281.4|2279.9|2279.95|2278.45|2282.34|2280.84|2278.27|2276.77|0
1639504800000|2021-12-14 18:00:00|2279.89|2278.39|2281.45|2279.95|2283.76|2282.26|2278.95|2277.45|0
1639508400000|2021-12-14 19:00:00|2281.48|2279.98|2289.59|2288.09|2290.44|2288.94|2280.89|2279.39|0
1639512000000|2021-12-14 20:00:00|2289.52|2288.02|2294.62|2293.12|2296.76|2295.26|2289.08|2287.58|0
1639515600000|2021-12-14 21:00:00|2294.6|2293.1|2294.47|2292.97|2294.88|2293.38|2292.18|2290.68|0
1639519200000|2021-12-14 22:00:00|2294.51|2293.01|2294.45|2292.95|2294.6|2293.1|2294.21|2292.71|0
1639522800000|2021-12-14 23:00:00|2294.41|2292.91|2293.73|2292.23|2295.91|2294.41|2292.36|2290.86|0
1639526400000|2021-12-15 00:00:00|2293.77|2292.27|2295.19|2293.69|2297.33|2295.83|2293.5|2292|0
1639530000000|2021-12-15 01:00:00|2295.18|2293.68|2293.39|2291.89|2295.62|2294.12|2288.94|2287.44|0
1639533600000|2021-12-15 02:00:00|2293.37|2291.87|2292.47|2290.97|2293.98|2292.48|2290.49|2288.99|0
1639537200000|2021-12-15 03:00:00|2292.51|2291.01|2293.42|2291.92|2293.45|2291.95|2292.03|2290.53|0
1639540800000|2021-12-15 04:00:00|2293.44|2291.94|2292.16|2290.66|2293.45|2291.95|2291.94|2290.44|0
1639544400000|2021-12-15 05:00:00|2292.17|2290.67|2292.43|2290.93|2292.86|2291.36|2290.31|2288.81|0
1639548000000|2021-12-15 06:00:00|2292.47|2290.97|2288.88|2287.38|2294.44|2292.94|2287.86|2286.36|0
1639551600000|2021-12-15 07:00:00|2288.92|2287.42|2290.8|2289.3|2293.03|2291.63|2283.66|2282.16|566
1639555200000|2021-12-15 08:00:00|2290.59|2289.09|2298.56|2298.06|2302.21|2301.71|2288.08|2287.58|35257
1639558800000|2021-12-15 09:00:00|2298.81|2298.31|2289.06|2288.56|2300.93|2300.43|2286.93|2286.43|17145
1639562400000|2021-12-15 10:00:00|2288.81|2288.31|2292.31|2291.81|2293.18|2292.68|2288.56|2288.06|16627
1639566000000|2021-12-15 11:00:00|2292.06|2291.56|2292.56|2292.06|2295.56|2295.06|2291.31|2290.81|14462
1639569600000|2021-12-15 12:00:00|2292.68|2292.18|2294.09|2293.59|2297.96|2297.46|2292.68|2292.18|15502
1639573200000|2021-12-15 13:00:00|2294.21|2293.71|2290.21|2289.71|2296.84|2296.34|2289.84|2289.34|11355
1639576800000|2021-12-15 14:00:00|2290.09|2289.59|2283.84|2283.34|2293.09|2292.59|2281.09|2280.59|15613
1639580400000|2021-12-15 15:00:00|2284.09|2283.59|2295.59|2295.09|2295.59|2295.09|2281.34|2280.84|25776
1639584000000|2021-12-15 16:00:00|2295.84|2295.34|2299.67|2298.17|2300.38|2299.46|2294.66|2293.26|20174
1639587600000|2021-12-15 17:00:00|2299.6|2298.1|2301.5|2300|2301.94|2300.44|2297.49|2295.99|0
1639591200000|2021-12-15 18:00:00|2301.46|2299.96|2302.35|2300.85|2302.51|2301.01|2299.71|2298.21|0
1639594800000|2021-12-15 19:00:00|2302.29|2300.79|2310.81|2309.31|2315.67|2314.17|2296.1|2294.6|0
1639598400000|2021-12-15 20:00:00|2310.72|2309.22|2331.27|2329.77|2332|2330.5|2310.65|2309.15|0
1639602000000|2021-12-15 21:00:00|2330.92|2329.42|2331.58|2330.08|2333.36|2331.86|2329.46|2327.96|0
1639605600000|2021-12-15 22:00:00|2331.7|2330.2|2331.7|2330.2|2332.07|2330.57|2331.55|2330.05|0
1639609200000|2021-12-15 23:00:00|2331.72|2330.22|2332.92|2331.42|2334.72|2333.22|2331.16|2329.66|0
1639612800000|2021-12-16 00:00:00|2332.9|2331.4|2332.1|2330.6|2333.83|2332.33|2330.19|2328.69|0
1639616400000|2021-12-16 01:00:00|2332.13|2330.63|2325.76|2324.26|2332.84|2331.34|2324.59|2323.09|0
1639620000000|2021-12-16 02:00:00|2325.79|2324.29|2331|2329.5|2331.48|2329.98|2325.79|2324.29|0
1639623600000|2021-12-16 03:00:00|2330.99|2329.49|2333.36|2331.86|2333.93|2332.43|2330.54|2329.04|0
1639627200000|2021-12-16 04:00:00|2333.4|2331.9|2335.93|2334.43|2335.94|2334.44|2332.83|2331.33|0
1639630800000|2021-12-16 05:00:00|2335.96|2334.46|2338.81|2337.31|2339.03|2337.53|2334.36|2332.86|0
1639634400000|2021-12-16 06:00:00|2338.74|2337.24|2339.9|2338.4|2340.88|2339.38|2337.72|2336.22|0
1639638000000|2021-12-16 07:00:00|2339.87|2338.37|2337.78|2336.28|2343.91|2342.41|2334.91|2333.51|121
1639641600000|2021-12-16 08:00:00|2337.69|2336.19|2320.82|2320.32|2337.95|2336.45|2319.32|2318.82|22460
1639645200000|2021-12-16 09:00:00|2320.57|2320.07|2315.57|2315.07|2321.07|2320.57|2314.82|2314.32|6377
1639648800000|2021-12-16 10:00:00|2315.44|2314.94|2320.54|2320.04|2321.29|2320.79|2312.82|2312.32|8553
1639652400000|2021-12-16 11:00:00|2320.17|2319.67|2326.92|2326.42|2328.17|2327.67|2320.04|2319.54|5892
1639656000000|2021-12-16 12:00:00|2326.42|2325.92|2319.39|2318.89|2326.42|2325.92|2318.89|2318.39|8168
1639659600000|2021-12-16 13:00:00|2319.51|2319.01|2313.51|2313.01|2319.89|2319.39|2311.51|2311.01|6213
1639663200000|2021-12-16 14:00:00|2313.39|2312.89|2307.76|2307.26|2316.64|2316.14|2307.76|2307.26|12262
1639666800000|2021-12-16 15:00:00|2308.01|2307.51|2314.18|2313.68|2317.93|2317.43|2304.89|2304.39|8779
1639670400000|2021-12-16 16:00:00|2314.43|2313.93|2309.75|2308.25|2314.43|2313.93|2308.05|2307.55|7876
1639674000000|2021-12-16 17:00:00|2309.84|2308.34|2301.59|2300.09|2311.48|2309.98|2300.83|2299.33|0
1639677600000|2021-12-16 18:00:00|2301.63|2300.13|2303.86|2302.36|2307.73|2306.23|2301.63|2300.13|0
1639681200000|2021-12-16 19:00:00|2303.95|2302.45|2294.51|2293.01|2305.69|2304.19|2290.93|2289.43|0
1639684800000|2021-12-16 20:00:00|2294.47|2292.97|2300.08|2298.58|2304.19|2302.69|2291.83|2290.33|0
1639688400000|2021-12-16 21:00:00|2300.19|2298.69|2303.21|2301.71|2304.41|2302.91|2299.06|2297.56|0
1639692000000|2021-12-16 22:00:00|2303.24|2301.74|2302.58|2301.08|2303.24|2301.74|2302.1|2300.6|0
1639695600000|2021-12-16 23:00:00|2302.51|2301.01|2300.27|2298.77|2303.12|2301.62|2297.62|2296.12|0
1639699200000|2021-12-17 00:00:00|2300.3|2298.8|2301.99|2300.49|2304.58|2303.08|2299.84|2298.34|0
1639702800000|2021-12-17 01:00:00|2301.96|2300.46|2302.4|2300.9|2304.41|2302.91|2301.36|2299.86|0
1639706400000|2021-12-17 02:00:00|2302.41|2300.91|2302.9|2301.4|2304|2302.5|2301.89|2300.39|0
1639710000000|2021-12-17 03:00:00|2302.88|2301.38|2292.55|2291.05|2302.9|2301.4|2292|2290.5|0
1639713600000|2021-12-17 04:00:00|2292.59|2291.09|2296.17|2294.67|2296.65|2295.15|2291.82|2290.32|0
1639717200000|2021-12-17 05:00:00|2296.18|2294.68|2293.08|2291.58|2297.01|2295.51|2291.82|2290.32|0
1639720800000|2021-12-17 06:00:00|2293.11|2291.61|2294.68|2293.18|2297.65|2296.15|2293.11|2291.61|0
1639724400000|2021-12-17 07:00:00|2294.7|2293.2|2300.64|2299.14|2303.5|2302.1|2293.44|2291.94|164
1639728000000|2021-12-17 08:00:00|2300.54|2299.04|2297.88|2297.38|2309.68|2309.18|2294.88|2294.38|16013
1639731600000|2021-12-17 09:00:00|2297.75|2297.25|2297.13|2296.63|2298.88|2298.38|2288.88|2288.38|12045
1639735200000|2021-12-17 10:00:00|2297.38|2296.88|2296.25|2295.75|2300.13|2299.63|2292.63|2292.13|9678
1639738800000|2021-12-17 11:00:00|2296.13|2295.63|2297.25|2296.75|2300.5|2300|2291.38|2290.88|7710
1639742400000|2021-12-17 12:00:00|2297.13|2296.63|2289.11|2288.61|2298.13|2297.63|2287.86|2287.36|6128
1639746000000|2021-12-17 13:00:00|2288.98|2288.48|2294.61|2294.11|2294.98|2294.48|2286.61|2286.11|7890
1639749600000|2021-12-17 14:00:00|2294.73|2294.23|2296.36|2295.86|2298.11|2297.61|2289.36|2288.86|10907
1639753200000|2021-12-17 15:00:00|2296.61|2296.11|2305.44|2304.94|2308.82|2308.32|2287.57|2287.07|17113
1639756800000|2021-12-17 16:00:00|2305.82|2305.32|2302.53|2301.03|2309.82|2309.32|2300.64|2299.24|9906
1639760400000|2021-12-17 17:00:00|2302.45|2300.95|2305.42|2303.92|2307.42|2305.92|2297.45|2295.95|0
1639764000000|2021-12-17 18:00:00|2305.44|2303.94|2312.03|2310.53|2312.59|2311.09|2303.07|2301.57|0
1639767600000|2021-12-17 19:00:00|2312.06|2310.56|2308.59|2307.09|2312.66|2311.16|2306.58|2305.08|0
1639771200000|2021-12-17 20:00:00|2308.55|2307.05|2298.19|2296.69|2312.01|2310.51|2296.88|2295.38|0
1639774800000|2021-12-17 21:00:00|2297.02|2295.52|2302.52|2301.02|2303|2301.5|2296.44|2294.94|0
1639778400000|2021-12-17 22:00:00|2302.94|2301.44|2302.94|2301.44|2302.94|2301.44|2302.94|2301.44|0
1639954800000|2021-12-19 23:00:00|2302.71|2301.21|2286.7|2285.2|2303.65|2302.15|2286.08|2284.58|0
1639958400000|2021-12-20 00:00:00|2286.73|2285.23|2288.04|2286.54|2288.62|2287.12|2278.73|2277.23|0
1639962000000|2021-12-20 01:00:00|2288.08|2286.58|2280.69|2279.19|2288.99|2287.49|2279.59|2278.09|0
1639965600000|2021-12-20 02:00:00|2280.67|2279.17|2274.4|2272.9|2281.84|2280.34|2273.1|2271.6|0
1639969200000|2021-12-20 03:00:00|2274.32|2272.82|2272.3|2270.8|2277.33|2275.83|2272.19|2270.69|0
1639972800000|2021-12-20 04:00:00|2272.34|2270.84|2274.8|2273.3|2278.58|2277.08|2272.19|2270.69|0
1639976400000|2021-12-20 05:00:00|2274.81|2273.31|2268.1|2266.6|2275.83|2274.33|2267.32|2265.82|0
1639980000000|2021-12-20 06:00:00|2268.13|2266.63|2266.36|2264.86|2271.5|2270|2263.72|2262.22|0
1639983600000|2021-12-20 07:00:00|2266.33|2264.83|2264.97|2263.47|2268.8|2267.3|2253.96|2252.46|282
1639987200000|2021-12-20 08:00:00|2265.18|2263.68|2268.13|2267.63|2273.57|2273.07|2260.32|2259.82|27220
1639990800000|2021-12-20 09:00:00|2268.01|2267.51|2272.38|2271.88|2272.63|2272.13|2258.01|2257.51|13662
1639994400000|2021-12-20 10:00:00|2272.26|2271.76|2285.76|2285.26|2285.76|2285.26|2272.26|2271.76|11255
1639998000000|2021-12-20 11:00:00|2285.88|2285.38|2288.88|2288.38|2289.26|2288.76|2282.26|2281.76|4331
1640001600000|2021-12-20 12:00:00|2288.76|2288.26|2285.36|2284.86|2291.73|2291.23|2285.23|2284.73|5162
1640005200000|2021-12-20 13:00:00|2285.61|2285.11|2285.86|2285.36|2288.98|2288.48|2285.11|2284.61|4040
1640008800000|2021-12-20 14:00:00|2285.73|2285.23|2290.61|2290.11|2290.98|2290.48|2283.11|2282.61|9653
1640012400000|2021-12-20 15:00:00|2290.11|2289.61|2285.34|2284.84|2292.11|2291.61|2282.47|2281.97|9229
1640016000000|2021-12-20 16:00:00|2285.22|2284.72|2286.55|2285.05|2287.72|2287.22|2281.97|2280.64|10017
1640019600000|2021-12-20 17:00:00|2286.51|2285.01|2283.21|2281.71|2288.57|2287.07|2282.88|2281.38|0
1640023200000|2021-12-20 18:00:00|2283.2|2281.7|2290.86|2289.36|2292.82|2291.32|2282.42|2280.92|0
1640026800000|2021-12-20 19:00:00|2290.68|2289.18|2291.32|2289.82|2293.84|2292.34|2288.65|2287.15|0
1640030400000|2021-12-20 20:00:00|2291.35|2289.85|2297.62|2296.12|2298.63|2297.13|2289.84|2288.34|0
1640034000000|2021-12-20 21:00:00|2297.51|2296.01|2303.56|2302.06|2304.92|2303.42|2296.98|2295.48|0
1640037600000|2021-12-20 22:00:00|2303.71|2302.21|2303.94|2302.44|2304.04|2302.54|2303.47|2301.97|0
1640041200000|2021-12-20 23:00:00|2303.92|2302.42|2307.61|2306.11|2308.66|2307.16|2303.29|2301.79|0
1640044800000|2021-12-21 00:00:00|2307.63|2306.13|2302.95|2301.45|2307.97|2306.47|2296.78|2295.28|0
1640048400000|2021-12-21 01:00:00|2302.98|2301.48|2307.74|2306.24|2308.6|2307.1|2299.36|2297.86|0
1640052000000|2021-12-21 02:00:00|2307.8|2306.3|2302.88|2301.38|2307.96|2306.46|2301.38|2299.88|0
1640055600000|2021-12-21 03:00:00|2302.91|2301.41|2307.74|2306.24|2308.76|2307.26|2302.86|2301.36|0
1640059200000|2021-12-21 04:00:00|2307.77|2306.27|2306.69|2305.19|2307.88|2306.38|2304.36|2302.86|0
1640062800000|2021-12-21 05:00:00|2306.71|2305.21|2311.31|2309.81|2311.57|2310.07|2306.71|2305.21|0
1640066400000|2021-12-21 06:00:00|2311.3|2309.8|2316.84|2315.34|2317.53|2316.03|2311.09|2309.59|0
1640070000000|2021-12-21 07:00:00|2316.66|2315.16|2306.93|2305.43|2317.29|2315.79|2303.77|2302.27|121
1640073600000|2021-12-21 08:00:00|2306.88|2305.38|2311.65|2311.15|2313.22|2312.72|2301.59|2301.09|16412
1640077200000|2021-12-21 09:00:00|2311.4|2310.9|2305.15|2304.65|2315.4|2314.9|2304.65|2304.15|9220
1640080800000|2021-12-21 10:00:00|2305.27|2304.77|2312.65|2312.15|2313.65|2313.15|2304.15|2303.65|6656
1640084400000|2021-12-21 11:00:00|2312.77|2312.27|2316.65|2316.15|2318.52|2318.02|2311.65|2311.15|6332
1640088000000|2021-12-21 12:00:00|2316.77|2316.27|2317.5|2317|2318.75|2318.25|2314.4|2313.9|4970
1640091600000|2021-12-21 13:00:00|2317.25|2316.75|2317|2316.5|2317.5|2317|2313.25|2312.75|6273
1640095200000|2021-12-21 14:00:00|2317.37|2316.87|2315.5|2315|2319.5|2319|2313.37|2312.87|9004
1640098800000|2021-12-21 15:00:00|2315.75|2315.25|2313.11|2312.61|2319.61|2319.11|2310.36|2309.86|10747
1640102400000|2021-12-21 16:00:00|2313.36|2312.86|2321.57|2320.07|2324.68|2323.28|2311.86|2311.03|9812
1640106000000|2021-12-21 17:00:00|2321.61|2320.11|2329.25|2327.75|2329.77|2328.27|2320.83|2319.33|0
1640109600000|2021-12-21 18:00:00|2329.29|2327.79|2328.43|2326.93|2330.37|2328.87|2325.89|2324.39|0
1640113200000|2021-12-21 19:00:00|2328.46|2326.96|2329.31|2327.81|2329.77|2328.27|2325.9|2324.4|0
1640116800000|2021-12-21 20:00:00|2329.27|2327.77|2329.59|2328.09|2330.31|2328.81|2323.11|2321.61|0
1640120400000|2021-12-21 21:00:00|2329.6|2328.1|2330.21|2328.71|2330.5|2329|2327.07|2325.57|0
1640124000000|2021-12-21 22:00:00|2330.32|2328.82|2329.72|2328.22|2330.51|2329.01|2329.49|2327.99|0
1640127600000|2021-12-21 23:00:00|2329.66|2328.16|2327.78|2326.28|2330.29|2328.79|2327.11|2325.61|0
1640131200000|2021-12-22 00:00:00|2327.79|2326.29|2324.54|2323.04|2328.94|2327.44|2323.63|2322.13|0
1640134800000|2021-12-22 01:00:00|2324.51|2323.01|2326.06|2324.56|2329.65|2328.15|2324.41|2322.91|0
1640138400000|2021-12-22 02:00:00|2326.1|2324.6|2325.43|2323.93|2327.92|2326.42|2324.41|2322.91|0
1640142000000|2021-12-22 03:00:00|2325.34|2323.84|2327.17|2325.67|2327.76|2326.26|2324.59|2323.09|0
1640145600000|2021-12-22 04:00:00|2327.19|2325.69|2327.07|2325.57|2328.11|2326.61|2326.61|2325.11|0
1640149200000|2021-12-22 05:00:00|2327.11|2325.61|2327.73|2326.23|2328.4|2326.9|2325.59|2324.09|0
1640152800000|2021-12-22 06:00:00|2327.8|2326.3|2328.64|2327.14|2330.82|2329.32|2327.01|2325.51|0
1640156400000|2021-12-22 07:00:00|2328.42|2326.92|2322.33|2320.83|2329.99|2328.49|2321.68|2320.28|57
1640160000000|2021-12-22 08:00:00|2322.24|2320.74|2317.73|2317.23|2323.98|2323.48|2311.98|2311.48|11220
1640163600000|2021-12-22 09:00:00|2317.86|2317.36|2317.61|2317.11|2321.36|2320.86|2316.11|2315.61|6147
1640167200000|2021-12-22 10:00:00|2317.73|2317.23|2321.61|2321.11|2322.61|2322.11|2314.73|2314.23|4789
1640170800000|2021-12-22 11:00:00|2321.73|2321.23|2322.61|2322.11|2323.86|2323.36|2320.23|2319.73|3716
1640174400000|2021-12-22 12:00:00|2322.48|2321.98|2319.11|2318.61|2322.48|2321.98|2318.11|2317.61|2852
1640178000000|2021-12-22 13:00:00|2318.98|2318.48|2319.67|2319.17|2320.36|2319.86|2316.36|2315.86|3660
1640181600000|2021-12-22 14:00:00|2319.79|2319.29|2320.67|2320.17|2325.42|2324.92|2318.17|2317.67|6554
1640185200000|2021-12-22 15:00:00|2320.79|2320.29|2330.89|2330.39|2331.14|2330.64|2320.54|2320.04|8855
1640188800000|2021-12-22 16:00:00|2331.14|2330.64|2340.61|2339.11|2340.61|2339.19|2328.39|2327.89|10812
1640192400000|2021-12-22 17:00:00|2340.65|2339.15|2342.96|2341.46|2343.26|2341.76|2340.48|2338.98|0
1640196000000|2021-12-22 18:00:00|2342.99|2341.49|2340.05|2338.55|2342.99|2341.49|2338.52|2337.02|0
1640199600000|2021-12-22 19:00:00|2340.09|2338.59|2341.56|2340.06|2341.68|2340.18|2338.04|2336.54|0
1640203200000|2021-12-22 20:00:00|2341.6|2340.1|2345.28|2343.78|2346.97|2345.47|2340.48|2338.98|0
1640206800000|2021-12-22 21:00:00|2345.73|2344.23|2347.04|2345.54|2347.73|2346.23|2345.36|2343.86|0
1640210400000|2021-12-22 22:00:00|2347.08|2345.58|2346.74|2345.24|2347.15|2345.65|2346.74|2345.24|0
1640214000000|2021-12-22 23:00:00|2346.72|2345.22|2347.93|2346.43|2348.86|2347.36|2346.72|2345.22|0
1640217600000|2021-12-23 00:00:00|2347.89|2346.39|2344.56|2343.06|2348.06|2346.56|2343.52|2342.02|0
1640221200000|2021-12-23 01:00:00|2344.59|2343.09|2344.22|2342.72|2344.87|2343.37|2343.16|2341.66|0
1640224800000|2021-12-23 02:00:00|2344.24|2342.74|2345.87|2344.37|2346.51|2345.01|2344.22|2342.72|0
1640228400000|2021-12-23 03:00:00|2345.85|2344.35|2344.93|2343.43|2346.25|2344.75|2343.68|2342.18|0
1640232000000|2021-12-23 04:00:00|2344.92|2343.42|2344.92|2343.42|2345.16|2343.66|2344.47|2342.97|0
1640235600000|2021-12-23 05:00:00|2344.93|2343.43|2347.29|2345.79|2347.55|2346.05|2344.93|2343.43|0
1640239200000|2021-12-23 06:00:00|2347.3|2345.8|2346.67|2345.17|2349.13|2347.63|2345.75|2344.25|0
1640242800000|2021-12-23 07:00:00|2346.74|2345.24|2345.08|2343.58|2349.52|2348.02|2344.59|2343.19|63
1640246400000|2021-12-23 08:00:00|2345.34|2343.84|2353.17|2352.67|2353.8|2353.3|2345.34|2343.84|13174
1640250000000|2021-12-23 09:00:00|2353.05|2352.55|2354.55|2354.05|2356.55|2356.05|2352.42|2351.92|6741
1640253600000|2021-12-23 10:00:00|2354.67|2354.17|2360.3|2359.8|2361.55|2361.05|2353.8|2353.3|6725
1640257200000|2021-12-23 11:00:00|2360.17|2359.67|2362.55|2362.05|2364.3|2363.8|2360.05|2359.55|4145
1640260800000|2021-12-23 12:00:00|2362.8|2362.3|2362.68|2362.18|2364.23|2363.73|2361.55|2361.05|3560
1640264400000|2021-12-23 13:00:00|2362.8|2362.3|2364.43|2363.93|2364.68|2364.18|2359.93|2359.43|4924
1640268000000|2021-12-23 14:00:00|2364.55|2364.05|2377.18|2376.68|2378.68|2378.18|2364.43|2363.93|12233
1640271600000|2021-12-23 15:00:00|2377.05|2376.55|2384.64|2384.14|2385.51|2385.01|2376.68|2376.18|11636
1640275200000|2021-12-23 16:00:00|2384.51|2384.01|2387.14|2385.64|2387.71|2386.31|2383.39|2381.93|11237
1640278800000|2021-12-23 17:00:00|2387.1|2385.6|2383.44|2381.94|2387.1|2385.6|2383.08|2381.58|0
1640282400000|2021-12-23 18:00:00|2383.34|2381.84|2385|2383.5|2385.52|2384.02|2381.81|2380.31|0
1640286000000|2021-12-23 19:00:00|2385.03|2383.53|2387.46|2385.96|2387.61|2386.11|2384.53|2383.03|0
1640289600000|2021-12-23 20:00:00|2387.42|2385.92|2384.67|2383.17|2391.24|2389.74|2383.86|2382.36|0
1640293200000|2021-12-23 21:00:00|2384.61|2383.11|2385.18|2383.68|2386.18|2384.68|2384.03|2382.53|0
1640559600000|2021-12-26 23:00:00|2384.96|2383.46|2386.01|2384.51|2387.15|2385.65|2384.14|2382.64|0
1640563200000|2021-12-27 00:00:00|2386.09|2384.59|2383.13|2381.63|2387.76|2386.26|2382.65|2381.15|0
1640566800000|2021-12-27 01:00:00|2383.15|2381.65|2382.27|2380.77|2383.88|2382.38|2381.06|2379.56|0
1640570400000|2021-12-27 02:00:00|2382.26|2380.76|2382.5|2381|2383.48|2381.98|2382.01|2380.51|0
1640574000000|2021-12-27 03:00:00|2382.49|2380.99|2382.5|2381|2382.76|2381.26|2381.79|2380.29|0
1640577600000|2021-12-27 04:00:00|2382.46|2380.96|2381.58|2380.08|2382.93|2381.43|2381.34|2379.84|0
1640581200000|2021-12-27 05:00:00|2381.57|2380.07|2380.75|2379.25|2381.63|2380.13|2380.21|2378.71|0
1640584800000|2021-12-27 06:00:00|2380.74|2379.24|2381.18|2379.68|2381.37|2379.87|2379.44|2377.94|0
1640588400000|2021-12-27 07:00:00|2381.11|2379.61|2378.23|2376.73|2383.01|2381.51|2374.84|2373.44|212
1640592000000|2021-12-27 08:00:00|2378.25|2376.75|2398.1|2397.6|2399.89|2399.39|2377.26|2376.75|14340
1640595600000|2021-12-27 09:00:00|2397.85|2397.35|2397.85|2397.35|2399.85|2399.35|2395.97|2395.47|4941
1640599200000|2021-12-27 10:00:00|2397.97|2397.47|2397.1|2396.6|2398.35|2397.85|2394.35|2393.85|4452
1640602800000|2021-12-27 11:00:00|2397.22|2396.72|2396.6|2396.1|2399.35|2398.85|2395.97|2395.47|2554
1640606400000|2021-12-27 12:00:00|2396.72|2396.22|2402.2|2401.7|2403.7|2403.2|2396.6|2396.1|3655
1640610000000|2021-12-27 13:00:00|2402.45|2401.95|2404.45|2403.95|2404.7|2404.2|2399.57|2399.07|3209
1640613600000|2021-12-27 14:00:00|2404.32|2403.82|2404.95|2404.45|2407.45|2406.95|2401.7|2401.2|4795
1640617200000|2021-12-27 15:00:00|2405.07|2404.57|2410.07|2409.57|2410.95|2410.45|2404.45|2403.95|7584
1640620800000|2021-12-27 16:00:00|2410.2|2409.7|2407.66|2406.16|2411.45|2410.95|2406.77|2405.37|6047
1640624400000|2021-12-27 17:00:00|2407.7|2406.2|2409.23|2407.73|2409.29|2407.79|2407.66|2406.16|0
1640628000000|2021-12-27 18:00:00|2409.19|2407.69|2411.02|2409.52|2411.11|2409.61|2408.44|2406.94|0
1640631600000|2021-12-27 19:00:00|2410.98|2409.48|2410.63|2409.13|2412.73|2411.23|2409.7|2408.2|0
1640635200000|2021-12-27 20:00:00|2410.59|2409.09|2414.1|2412.6|2414.22|2412.72|2408.93|2407.43|0
1640638800000|2021-12-27 21:00:00|2414.16|2412.66|2413.41|2411.91|2414.59|2413.09|2412.99|2411.49|0
1640642400000|2021-12-27 22:00:00|2413.43|2411.93|2412.78|2411.28|2413.43|2411.93|2412.78|2411.28|0
1640646000000|2021-12-27 23:00:00|2412.64|2411.14|2411.35|2409.85|2413.34|2411.84|2411.25|2409.75|0
1640649600000|2021-12-28 00:00:00|2411.37|2409.87|2413.38|2411.88|2413.97|2412.47|2409.4|2407.9|0
1640653200000|2021-12-28 01:00:00|2413.39|2411.89|2410|2408.5|2413.62|2412.12|2408.4|2406.9|0
1640656800000|2021-12-28 02:00:00|2409.99|2408.49|2408.35|2406.85|2410.34|2408.84|2408.03|2406.53|0
1640660400000|2021-12-28 03:00:00|2408.37|2406.87|2409.27|2407.77|2409.52|2408.02|2407.86|2406.36|0
1640664000000|2021-12-28 04:00:00|2409.26|2407.76|2408.88|2407.38|2410.02|2408.52|2408.67|2407.17|0
1640667600000|2021-12-28 05:00:00|2408.86|2407.36|2411.7|2410.2|2411.7|2410.2|2408.62|2407.12|0
1640671200000|2021-12-28 06:00:00|2411.71|2410.21|2411.17|2409.67|2411.72|2410.22|2409.46|2407.96|0
1640674800000|2021-12-28 07:00:00|2411.13|2409.63|2405.98|2404.48|2411.5|2410|2405.27|2403.87|60
1640678400000|2021-12-28 08:00:00|2405.99|2404.49|2411.96|2411.46|2419.82|2419.32|2405.32|2404.49|11982
1640682000000|2021-12-28 09:00:00|2411.83|2411.33|2416.46|2415.96|2419.71|2419.21|2410.71|2410.21|4670
1640685600000|2021-12-28 10:00:00|2417.08|2416.58|2416.21|2415.71|2418.33|2417.83|2413.96|2413.46|3015
1640689200000|2021-12-28 11:00:00|2416.08|2415.58|2419.46|2418.96|2419.96|2419.46|2414.71|2414.21|3607
1640692800000|2021-12-28 12:00:00|2419.21|2418.71|2421.21|2420.71|2421.96|2421.46|2418.46|2417.96|2721
1640696400000|2021-12-28 13:00:00|2421.08|2420.58|2418.46|2417.96|2421.96|2421.46|2418.21|2417.71|4167
1640700000000|2021-12-28 14:00:00|2418.58|2418.08|2422.71|2422.21|2423.46|2422.96|2415.71|2415.21|8536
1640703600000|2021-12-28 15:00:00|2423.08|2422.58|2420.96|2420.46|2423.96|2423.46|2418.71|2418.21|9444
1640707200000|2021-12-28 16:00:00|2420.83|2420.33|2421.76|2420.26|2422.66|2421.26|2417.96|2416.46|4832
1640710800000|2021-12-28 17:00:00|2421.85|2420.35|2416.66|2415.16|2422|2420.5|2413.93|2412.43|0
1640714400000|2021-12-28 18:00:00|2416.63|2415.13|2418.46|2416.96|2418.61|2417.11|2415.85|2414.35|0
1640718000000|2021-12-28 19:00:00|2418.44|2416.94|2417.96|2416.46|2418.46|2416.96|2415.14|2413.64|0
1640721600000|2021-12-28 20:00:00|2417.94|2416.44|2416.49|2414.99|2421.14|2419.64|2415.47|2413.97|0
1640725200000|2021-12-28 21:00:00|2416.41|2414.91|2417.07|2415.57|2418.95|2417.45|2416.35|2414.85|0
1640728800000|2021-12-28 22:00:00|2417.29|2415.79|2417.3|2415.8|2417.3|2415.8|2416.61|2415.11|0
1640732400000|2021-12-28 23:00:00|2417.36|2415.86|2419.88|2418.38|2420.43|2418.93|2417.36|2415.86|0
1640736000000|2021-12-29 00:00:00|2419.86|2418.36|2419.86|2418.36|2420.98|2419.48|2416.93|2415.43|0
1640739600000|2021-12-29 01:00:00|2419.79|2418.29|2415.26|2413.76|2421.84|2420.34|2414.88|2413.38|0
1640743200000|2021-12-29 02:00:00|2415.29|2413.79|2416.5|2415|2416.5|2415|2413.37|2411.87|0
1640746800000|2021-12-29 03:00:00|2416.53|2415.03|2417.44|2415.94|2418.12|2416.62|2414.89|2413.39|0
1640750400000|2021-12-29 04:00:00|2417.37|2415.87|2416.78|2415.28|2417.44|2415.94|2416.27|2414.77|0
1640754000000|2021-12-29 05:00:00|2416.81|2415.31|2418.84|2417.34|2419.34|2417.84|2415.87|2414.37|0
1640757600000|2021-12-29 06:00:00|2418.91|2417.41|2416.68|2415.18|2419.33|2417.83|2415.89|2414.39|0
1640761200000|2021-12-29 07:00:00|2416.7|2415.2|2419.96|2418.46|2421|2419.5|2415.28|2413.88|86
1640764800000|2021-12-29 08:00:00|2419.93|2418.43|2421.15|2420.65|2424.46|2423.96|2414.46|2413.96|16879
1640768400000|2021-12-29 09:00:00|2420.9|2420.4|2419.65|2419.15|2423.15|2422.65|2418.27|2417.77|7270
1640772000000|2021-12-29 10:00:00|2419.4|2418.9|2419.4|2418.9|2420.65|2420.15|2417.77|2417.27|4236
1640775600000|2021-12-29 11:00:00|2418.9|2418.4|2417.9|2417.4|2419.15|2418.65|2415.15|2414.65|3825
1640779200000|2021-12-29 12:00:00|2417.77|2417.27|2417.14|2416.64|2417.77|2417.27|2414.65|2414.15|3634
1640782800000|2021-12-29 13:00:00|2417.02|2416.52|2416.02|2415.52|2419.27|2418.77|2414.77|2414.27|3846
1640786400000|2021-12-29 14:00:00|2416.14|2415.64|2417.14|2416.64|2419.02|2418.52|2413.39|2412.89|8924
1640790000000|2021-12-29 15:00:00|2416.89|2416.39|2418.23|2417.73|2418.35|2417.85|2410.48|2409.98|10116
1640793600000|2021-12-29 16:00:00|2417.98|2417.48|2419.23|2417.73|2419.98|2419.48|2416.35|2415.19|8751
1640797200000|2021-12-29 17:00:00|2419.26|2417.76|2420.04|2418.54|2420.04|2418.54|2416.64|2415.14|0
1640800800000|2021-12-29 18:00:00|2420.08|2418.58|2421.36|2419.86|2421.89|2420.39|2419.39|2417.89|0
1640804400000|2021-12-29 19:00:00|2421.32|2419.82|2423.26|2421.76|2423.73|2422.23|2420.76|2419.26|0
1640808000000|2021-12-29 20:00:00|2423.22|2421.72|2422.66|2421.16|2426.98|2425.48|2422.23|2420.73|0
1640811600000|2021-12-29 21:00:00|2423.16|2421.66|2422.47|2420.97|2424.21|2422.71|2422.1|2420.6|0
1640815200000|2021-12-29 22:00:00|2422.58|2421.08|2422.59|2421.09|2422.87|2421.37|2422.51|2421.01|0
1640818800000|2021-12-29 23:00:00|2422.65|2421.15|2420.1|2418.6|2423.68|2422.18|2419.27|2417.77|0
1640822400000|2021-12-30 00:00:00|2420.08|2418.58|2420.13|2418.63|2420.99|2419.49|2415.96|2414.46|0
1640826000000|2021-12-30 01:00:00|2420.14|2418.64|2423.41|2421.91|2424.17|2422.67|2419.85|2418.35|0
1640829600000|2021-12-30 02:00:00|2423.45|2421.95|2421.31|2419.81|2424.66|2423.16|2420.96|2419.46|0
1640833200000|2021-12-30 03:00:00|2421.3|2419.8|2420.38|2418.88|2422.35|2420.85|2420.08|2418.58|0
1640836800000|2021-12-30 04:00:00|2420.35|2418.85|2422.24|2420.74|2422.67|2421.17|2420.28|2418.78|0
1640840400000|2021-12-30 05:00:00|2422.21|2420.71|2420.22|2418.72|2423.2|2421.7|2420.22|2418.72|0
1640844000000|2021-12-30 06:00:00|2420.19|2418.69|2422.74|2421.24|2423.54|2422.04|2419.98|2418.48|0
1640847600000|2021-12-30 07:00:00|2422.84|2421.34|2421.96|2420.46|2424.8|2423.4|2419.65|2418.15|121
1640851200000|2021-12-30 08:00:00|2421.98|2420.48|2417.85|2417.35|2423.1|2421.6|2416.23|2415.73|9705
1640854800000|2021-12-30 09:00:00|2417.73|2417.23|2417.68|2417.18|2420.43|2419.93|2416.23|2415.73|5122
1640858400000|2021-12-30 10:00:00|2417.8|2417.3|2417.68|2417.18|2419.43|2418.93|2416.43|2415.93|3423
1640862000000|2021-12-30 11:00:00|2417.55|2417.05|2417.93|2417.43|2419.43|2418.93|2415.18|2414.68|3324
1640865600000|2021-12-30 12:00:00|2418.05|2417.55|2418.14|2417.64|2419.68|2419.18|2416.43|2415.93|3617
1640869200000|2021-12-30 13:00:00|2418.01|2417.51|2423.39|2422.89|2423.64|2423.14|2417.64|2417.14|3709
1640872800000|2021-12-30 14:00:00|2423.26|2422.76|2419.39|2418.89|2425.89|2425.39|2419.39|2418.89|8567
1640876400000|2021-12-30 15:00:00|2419.64|2419.14|2423.06|2422.56|2425.56|2425.06|2419.06|2418.56|10174
1640880000000|2021-12-30 16:00:00|2422.93|2422.43|2423.68|2422.18|2424.56|2424.06|2418.13|2416.73|8390
1640883600000|2021-12-30 17:00:00|2423.72|2422.22|2423.97|2422.47|2424.72|2423.22|2422.85|2421.35|0
1640887200000|2021-12-30 18:00:00|2424.07|2422.57|2422.63|2421.13|2424.07|2422.57|2421.39|2419.89|0
1640890800000|2021-12-30 19:00:00|2422.59|2421.09|2421.91|2420.41|2423.35|2421.85|2420.54|2419.04|0
1640894400000|2021-12-30 20:00:00|2421.95|2420.45|2415.81|2414.31|2422.14|2420.64|2413.87|2412.37|0
1640898000000|2021-12-30 21:00:00|2415.85|2414.35|2416.3|2414.8|2417.51|2416.01|2414.92|2413.42|0
1640901600000|2021-12-30 22:00:00|2416.26|2414.76|2416.26|2414.76|2416.57|2415.07|2416|2414.5|0
1640905200000|2021-12-30 23:00:00|2416.4|2414.9|2416.77|2415.27|2417.95|2416.45|2415.96|2414.46|0
1640908800000|2021-12-31 00:00:00|2416.78|2415.28|2407.59|2406.09|2417|2415.5|2405.89|2404.39|0
1640912400000|2021-12-31 01:00:00|2407.6|2406.1|2414.92|2413.42|2414.92|2413.42|2407.6|2406.1|0
1640916000000|2021-12-31 02:00:00|2414.93|2413.43|2411.68|2410.18|2414.97|2413.47|2410.55|2409.05|0
1640919600000|2021-12-31 03:00:00|2411.66|2410.16|2410.24|2408.74|2411.78|2410.28|2408.97|2407.47|0
1640923200000|2021-12-31 04:00:00|2410.25|2408.75|2411.56|2410.06|2411.69|2410.19|2410.24|2408.74|0
1640926800000|2021-12-31 05:00:00|2411.55|2410.05|2413.11|2411.61|2413.56|2412.06|2410.74|2409.24|0
1640930400000|2021-12-31 06:00:00|2413.13|2411.63|2412.43|2410.93|2413.79|2412.29|2412.18|2410.68|0
1640934000000|2021-12-31 07:00:00|2412.44|2410.94|2413.48|2411.98|2414.01|2412.51|2412.43|2410.93|0
1640937600000|2021-12-31 08:00:00|2413.47|2411.97|2414.33|2412.83|2415.48|2413.98|2413.34|2411.84|0
1640941200000|2021-12-31 09:00:00|2414.3|2412.8|2414.25|2412.75|2415.13|2413.63|2412.62|2411.12|0
1640944800000|2021-12-31 10:00:00|2414.36|2412.86|2412.72|2411.22|2414.36|2412.86|2412.38|2410.88|0
1640948400000|2021-12-31 11:00:00|2412.61|2411.11|2411.24|2409.74|2413.01|2411.51|2410.78|2409.28|0
1640952000000|2021-12-31 12:00:00|2410.85|2409.35|2413.82|2412.32|2414.38|2412.88|2408.82|2407.32|0
1640955600000|2021-12-31 13:00:00|2413.94|2412.44|2413.71|2412.21|2414.96|2413.46|2413.02|2411.52|0
1640959200000|2021-12-31 14:00:00|2413.82|2412.32|2413.87|2412.37|2419.11|2417.61|2412.73|2411.23|0
1640962800000|2021-12-31 15:00:00|2413.99|2412.49|2414.49|2412.99|2416.5|2415|2410.11|2408.61|0
1640966400000|2021-12-31 16:00:00|2414.55|2413.05|2412.35|2410.85|2415.29|2413.79|2412.12|2410.62|0
1640970000000|2021-12-31 17:00:00|2412.41|2410.91|2416.44|2414.94|2416.67|2415.17|2410.75|2409.25|0
1640973600000|2021-12-31 18:00:00|2416.32|2414.82|2417.46|2415.96|2418.15|2416.65|2415.41|2413.91|0
1640977200000|2021-12-31 19:00:00|2417.35|2415.85|2415.7|2414.2|2418.94|2417.44|2414.9|2413.4|0
1640980800000|2021-12-31 20:00:00|2415.64|2414.14|2410.99|2409.49|2419.44|2417.94|2410.45|2408.95|0
1640984400000|2021-12-31 21:00:00|2411.48|2409.98|2412.12|2410.62|2414.52|2413.02|2411.48|2409.98|0
1641164400000|2022-01-02 23:00:00|2418.83|2417.33|2417.17|2415.67|2418.96|2417.46|2415.69|2414.19|0
1641168000000|2022-01-03 00:00:00|2417.18|2415.68|2426.3|2424.8|2428.25|2426.75|2417.17|2415.67|0
1641171600000|2022-01-03 01:00:00|2426.32|2424.82|2418.05|2416.55|2428.31|2426.81|2417.73|2416.23|0
1641175200000|2022-01-03 02:00:00|2418.04|2416.54|2418.25|2416.75|2419.01|2417.51|2414.14|2412.64|0
1641178800000|2022-01-03 03:00:00|2418.26|2416.76|2417.46|2415.96|2418.26|2416.76|2415.22|2413.72|0
1641182400000|2022-01-03 04:00:00|2417.47|2415.97|2418.42|2416.92|2418.42|2416.92|2416.95|2415.45|0
1641186000000|2022-01-03 05:00:00|2418.39|2416.89|2418.42|2416.92|2418.86|2417.36|2416.54|2415.04|0
1641189600000|2022-01-03 06:00:00|2418.41|2416.91|2421.14|2419.64|2421.29|2419.79|2416.97|2415.47|0
1641193200000|2022-01-03 07:00:00|2421.11|2419.61|2423.22|2421.72|2426.27|2424.77|2414.26|2412.86|165
1641196800000|2022-01-03 08:00:00|2423.04|2421.54|2441.89|2441.39|2449.89|2449.39|2420.56|2420.06|20904
1641200400000|2022-01-03 09:00:00|2441.76|2441.26|2437.39|2436.89|2444.39|2443.89|2435.14|2434.64|9921
1641204000000|2022-01-03 10:00:00|2437.51|2437.01|2446.01|2445.51|2446.14|2445.64|2436.39|2435.89|5352
1641207600000|2022-01-03 11:00:00|2446.14|2445.64|2449.39|2448.89|2450.89|2450.39|2445.89|2445.39|5945
1641211200000|2022-01-03 12:00:00|2449.26|2448.76|2449.35|2448.85|2450.22|2449.72|2446.64|2446.14|3777
1641214800000|2022-01-03 13:00:00|2449.22|2448.72|2443.85|2443.35|2450.6|2450.1|2443.6|2443.1|3762
1641218400000|2022-01-03 14:00:00|2443.72|2443.22|2440.35|2439.85|2446.35|2445.85|2434.85|2434.35|12348
1641222000000|2022-01-03 15:00:00|2440.6|2440.1|2444.7|2444.2|2444.95|2444.45|2437.7|2437.2|10771
1641225600000|2022-01-03 16:00:00|2444.95|2444.45|2443.01|2441.51|2446.27|2444.87|2437.2|2436.7|14369
1641229200000|2022-01-03 17:00:00|2442.93|2441.43|2443.46|2441.96|2445.61|2444.11|2441.23|2439.73|0
1641232800000|2022-01-03 18:00:00|2443.5|2442|2447.44|2445.94|2447.67|2446.17|2442.44|2440.94|0
1641236400000|2022-01-03 19:00:00|2447.4|2445.9|2449.37|2447.87|2451.33|2449.83|2446.49|2444.99|0
1641240000000|2022-01-03 20:00:00|2449.47|2447.97|2450.25|2448.75|2451.73|2450.23|2447.1|2445.6|0
1641243600000|2022-01-03 21:00:00|2450.27|2448.77|2449.18|2447.68|2450.81|2449.31|2449.04|2447.54|0
1641247200000|2022-01-03 22:00:00|2449.22|2447.72|2449.57|2448.07|2449.62|2448.12|2449.22|2447.72|0
1641250800000|2022-01-03 23:00:00|2449.6|2448.1|2448.57|2447.07|2450.41|2448.91|2448.21|2446.71|0
1641254400000|2022-01-04 00:00:00|2448.59|2447.09|2447.67|2446.17|2448.93|2447.43|2443.88|2442.38|0
1641258000000|2022-01-04 01:00:00|2447.66|2446.16|2446.46|2444.96|2449.56|2448.06|2442.84|2441.34|0
1641261600000|2022-01-04 02:00:00|2446.53|2445.03|2451.04|2449.54|2451.27|2449.77|2446.46|2444.96|0
1641265200000|2022-01-04 03:00:00|2451.07|2449.57|2450.27|2448.77|2451.74|2450.24|2449.73|2448.23|0
1641268800000|2022-01-04 04:00:00|2450.31|2448.81|2452.6|2451.1|2452.73|2451.23|2449.74|2448.24|0
1641272400000|2022-01-04 05:00:00|2452.61|2451.11|2453.48|2451.98|2454.17|2452.67|2452.33|2450.83|0
1641276000000|2022-01-04 06:00:00|2453.5|2452|2453.66|2452.16|2454.47|2452.97|2451.18|2449.68|0
1641279600000|2022-01-04 07:00:00|2453.7|2452.2|2456.01|2454.51|2456.19|2454.69|2450.06|2448.56|75
1641283200000|2022-01-04 08:00:00|2456.07|2454.57|2456.27|2455.77|2459.95|2459.45|2451.2|2450.7|16012
1641286800000|2022-01-04 09:00:00|2456.39|2455.89|2453.02|2452.52|2458.14|2457.64|2450.27|2449.77|6479
1641290400000|2022-01-04 10:00:00|2453.27|2452.77|2457.27|2456.77|2458.14|2457.64|2451.52|2451.02|6018
1641294000000|2022-01-04 11:00:00|2457.02|2456.52|2454.77|2454.27|2458.77|2458.27|2454.02|2453.52|6583
1641297600000|2022-01-04 12:00:00|2454.64|2454.14|2455.62|2455.12|2456.39|2455.89|2452.52|2452.02|5037
1641301200000|2022-01-04 13:00:00|2455.74|2455.24|2460.37|2459.87|2462.62|2462.12|2454.87|2454.37|4568
1641304800000|2022-01-04 14:00:00|2460.24|2459.74|2466.87|2466.37|2466.87|2466.37|2458.87|2458.37|8511
1641308400000|2022-01-04 15:00:00|2466.99|2466.49|2456.02|2455.52|2467.37|2466.87|2455.52|2455.02|10243
1641312000000|2022-01-04 16:00:00|2456.27|2455.77|2457.27|2455.77|2457.47|2456.07|2452.02|2450.52|10277
1641315600000|2022-01-04 17:00:00|2457.17|2455.67|2454.41|2452.91|2458.57|2457.07|2453.88|2452.38|0
1641319200000|2022-01-04 18:00:00|2454.37|2452.87|2450.06|2448.56|2456.5|2455|2449.81|2448.31|0
1641322800000|2022-01-04 19:00:00|2449.99|2448.49|2455.77|2454.27|2456.03|2454.53|2449.99|2448.49|0
1641326400000|2022-01-04 20:00:00|2455.73|2454.23|2458.03|2456.53|2460.49|2458.99|2455.5|2454|0
1641330000000|2022-01-04 21:00:00|2457.99|2456.49|2457.97|2456.47|2458.82|2457.32|2456.86|2455.36|0
1641333600000|2022-01-04 22:00:00|2457.93|2456.43|2457.58|2456.08|2457.93|2456.43|2457.5|2456|0
1641337200000|2022-01-04 23:00:00|2457.54|2456.04|2455.29|2453.79|2458.12|2456.62|2454.75|2453.25|0
1641340800000|2022-01-05 00:00:00|2455.3|2453.8|2455.47|2453.97|2455.8|2454.3|2452.01|2450.51|0
1641344400000|2022-01-05 01:00:00|2455.48|2453.98|2450.72|2449.22|2457.08|2455.58|2449.53|2448.03|0
1641348000000|2022-01-05 02:00:00|2450.79|2449.29|2452.41|2450.91|2453.09|2451.59|2450.24|2448.74|0
1641351600000|2022-01-05 03:00:00|2452.43|2450.93|2452.46|2450.96|2453.11|2451.61|2450|2448.5|0
1641355200000|2022-01-05 04:00:00|2452.48|2450.98|2452.54|2451.04|2452.84|2451.34|2451.17|2449.67|0
1641358800000|2022-01-05 05:00:00|2452.52|2451.02|2450.31|2448.81|2452.76|2451.26|2449.54|2448.04|0
1641362400000|2022-01-05 06:00:00|2450.33|2448.83|2451.78|2450.28|2453.29|2451.79|2448.21|2446.71|0
1641366000000|2022-01-05 07:00:00|2451.92|2450.42|2455.48|2453.98|2457.34|2455.94|2451.92|2450.42|84
1641369600000|2022-01-05 08:00:00|2455.52|2454.02|2451.67|2451.17|2461.02|2460.52|2450.42|2449.92|14026
1641373200000|2022-01-05 09:00:00|2451.54|2451.04|2453.67|2453.17|2455.67|2455.17|2451.42|2450.92|5411
1641376800000|2022-01-05 10:00:00|2453.79|2453.29|2451.17|2450.67|2455.54|2455.04|2450.42|2449.92|4558
1641380400000|2022-01-05 11:00:00|2451.42|2450.92|2448.56|2447.06|2452.17|2451.67|2447.79|2447.04|5480
1641384000000|2022-01-05 12:00:00|2448.53|2447.03|2448.68|2447.18|2449.72|2448.22|2446.21|2444.71|1656
1641387600000|2022-01-05 13:00:00|2448.76|2447.26|2450.93|2449.43|2451.69|2450.19|2446.99|2445.49|0
1641391200000|2022-01-05 14:00:00|2450.97|2449.47|2449.86|2448.36|2451.68|2450.18|2445.94|2444.44|0
1641394800000|2022-01-05 15:00:00|2449.82|2448.32|2452.07|2450.57|2453.49|2451.99|2448.95|2447.45|0
1641398400000|2022-01-05 16:00:00|2452.03|2450.53|2448.53|2447.03|2452.87|2451.37|2447.09|2445.59|0
1641402000000|2022-01-05 17:00:00|2448.44|2446.94|2445.36|2443.86|2450.46|2448.96|2445.01|2443.51|0
1641405600000|2022-01-05 18:00:00|2445.32|2443.82|2444.44|2442.94|2446.59|2445.09|2443.34|2441.84|0
1641409200000|2022-01-05 19:00:00|2444.42|2442.92|2432.46|2430.96|2448.29|2446.79|2429.32|2427.82|0
1641412800000|2022-01-05 20:00:00|2432.38|2430.88|2420.02|2418.52|2432.38|2430.88|2419.5|2418|0
1641416400000|2022-01-05 21:00:00|2420.11|2418.61|2423.66|2422.16|2426.51|2425.01|2419.42|2417.92|0
1641420000000|2022-01-05 22:00:00|2423.62|2422.12|2421.93|2420.43|2423.82|2422.32|2421.75|2420.25|0
1641423600000|2022-01-05 23:00:00|2421.97|2420.47|2424.56|2423.06|2424.92|2423.42|2417.15|2415.65|0
1641427200000|2022-01-06 00:00:00|2424.58|2423.08|2421.82|2420.32|2426.38|2424.88|2418.58|2417.08|0
1641430800000|2022-01-06 01:00:00|2421.83|2420.33|2420.39|2418.89|2423.6|2422.1|2415.82|2414.32|0
1641434400000|2022-01-06 02:00:00|2420.42|2418.92|2414.98|2413.48|2420.62|2419.12|2412.25|2410.75|0
1641438000000|2022-01-06 03:00:00|2414.97|2413.47|2406.2|2404.7|2415.33|2413.83|2405.73|2404.23|0
1641441600000|2022-01-06 04:00:00|2406.21|2404.71|2404.53|2403.03|2406.95|2405.45|2403.34|2401.84|0
1641445200000|2022-01-06 05:00:00|2404.52|2403.02|2406.49|2404.99|2407.93|2406.43|2403.84|2402.34|0
1641448800000|2022-01-06 06:00:00|2406.5|2405|2411.82|2410.32|2412.8|2411.3|2405|2403.5|0
1641452400000|2022-01-06 07:00:00|2411.33|2409.83|2417.27|2415.77|2424.6|2423.1|2410.32|2408.82|0
1641456000000|2022-01-06 08:00:00|2417.29|2415.79|2420.8|2419.3|2426.28|2424.78|2408.15|2406.65|0
1641459600000|2022-01-06 09:00:00|2421.01|2419.51|2422.93|2421.43|2424.46|2422.96|2415.79|2414.29|0
1641463200000|2022-01-06 10:00:00|2423.12|2421.62|2425.63|2424.13|2430.1|2428.6|2422.16|2420.66|0
1641466800000|2022-01-06 11:00:00|2425.44|2423.94|2420.85|2419.35|2427.77|2426.27|2419.01|2417.51|0
1641470400000|2022-01-06 12:00:00|2420.81|2419.31|2422.28|2420.78|2424.6|2423.1|2419.22|2417.72|0
1641474000000|2022-01-06 13:00:00|2422.24|2420.74|2423.02|2421.52|2425.72|2424.22|2420.6|2419.1|0
1641477600000|2022-01-06 14:00:00|2422.98|2421.48|2414.89|2413.39|2428.35|2426.85|2414.01|2412.51|0
1641481200000|2022-01-06 15:00:00|2414.66|2413.16|2420.77|2419.27|2424.06|2422.56|2408.26|2406.76|0
1641484800000|2022-01-06 16:00:00|2420.81|2419.31|2422.7|2421.2|2425.76|2424.26|2417.72|2416.22|0
1641488400000|2022-01-06 17:00:00|2422.68|2421.18|2423.98|2422.48|2429.01|2427.51|2420.93|2419.43|0
1641492000000|2022-01-06 18:00:00|2424.1|2422.6|2421.7|2420.2|2425.88|2424.38|2419.39|2417.89|0
1641495600000|2022-01-06 19:00:00|2421.62|2420.12|2421.98|2420.48|2423.66|2422.16|2418.6|2417.1|0
1641499200000|2022-01-06 20:00:00|2421.94|2420.44|2417.47|2415.97|2424.91|2423.41|2413.2|2411.7|0
1641502800000|2022-01-06 21:00:00|2417.73|2416.23|2421.23|2419.73|2421.58|2420.08|2417.09|2415.59|0
1641506400000|2022-01-06 22:00:00|2421.27|2419.77|2421.56|2420.06|2421.56|2420.06|2420.99|2419.49|0
1641510000000|2022-01-06 23:00:00|2421.87|2420.37|2423.41|2421.91|2423.77|2422.27|2421.87|2420.37|0
1641513600000|2022-01-07 00:00:00|2423.42|2421.92|2425.54|2424.04|2425.81|2424.31|2422.8|2421.3|0
1641517200000|2022-01-07 01:00:00|2425.53|2424.03|2422.67|2421.17|2427.14|2425.64|2421.25|2419.75|0
1641520800000|2022-01-07 02:00:00|2422.64|2421.14|2420.97|2419.47|2422.65|2421.15|2416.93|2415.43|0
1641524400000|2022-01-07 03:00:00|2420.99|2419.49|2420.49|2418.99|2423.15|2421.65|2419.16|2417.66|0
1641528000000|2022-01-07 04:00:00|2420.53|2419.03|2420.76|2419.26|2421.35|2419.85|2419.26|2417.76|0
1641531600000|2022-01-07 05:00:00|2420.8|2419.3|2422.67|2421.17|2422.9|2421.4|2419.39|2417.89|0
1641535200000|2022-01-07 06:00:00|2422.66|2421.16|2422.29|2420.79|2424.49|2422.99|2421.07|2419.57|0
1641538800000|2022-01-07 07:00:00|2422.22|2420.72|2425.54|2424.04|2427.87|2426.47|2419.42|2417.92|353
1641542400000|2022-01-07 08:00:00|2425.53|2424.03|2407.07|2406.57|2425.53|2424.03|2405.2|2404.7|24918
1641546000000|2022-01-07 09:00:00|2406.95|2406.45|2414.07|2413.57|2415.7|2415.2|2406.7|2406.2|8378
1641549600000|2022-01-07 10:00:00|2414.2|2413.7|2417.82|2417.32|2419.2|2418.7|2412.45|2411.95|4345
1641553200000|2022-01-07 11:00:00|2417.7|2417.2|2412.95|2412.45|2418.2|2417.7|2412.95|2412.45|3770
1641556800000|2022-01-07 12:00:00|2413.2|2412.7|2414.47|2413.97|2416.7|2416.2|2411.84|2411.34|3944
1641560400000|2022-01-07 13:00:00|2414.59|2414.09|2407.72|2407.22|2417.72|2417.22|2403.59|2403.09|9240
1641564000000|2022-01-07 14:00:00|2407.84|2407.34|2407.72|2407.22|2413.47|2412.97|2406.47|2405.97|10959
1641567600000|2022-01-07 15:00:00|2407.84|2407.34|2395.53|2395.03|2408.22|2407.72|2391.53|2391.03|17423
1641571200000|2022-01-07 16:00:00|2395.78|2395.28|2409.23|2407.73|2409.48|2408.08|2395.53|2395.03|13363
1641574800000|2022-01-07 17:00:00|2409.27|2407.77|2408.08|2406.58|2409.67|2408.17|2405.02|2403.52|2
1641578400000|2022-01-07 18:00:00|2408.11|2406.61|2407.65|2406.15|2409.75|2408.25|2406.22|2404.72|0
1641582000000|2022-01-07 19:00:00|2407.69|2406.19|2409.66|2408.16|2410.83|2409.33|2404.38|2402.88|0
1641585600000|2022-01-07 20:00:00|2409.7|2408.2|2405.46|2403.96|2411.57|2410.07|2404.7|2403.2|0
1641589200000|2022-01-07 21:00:00|2405.5|2404|2405.33|2403.83|2408.88|2407.38|2405.05|2403.55|0
1641769200000|2022-01-09 23:00:00|2406.21|2404.71|2400.23|2398.73|2407.43|2405.93|2396.01|2394.51|0
1641772800000|2022-01-10 00:00:00|2400.25|2398.75|2402.52|2401.02|2405.65|2404.15|2398.61|2397.11|0
1641776400000|2022-01-10 01:00:00|2402.4|2400.9|2406.53|2405.03|2406.88|2405.38|2400.11|2398.61|0
1641780000000|2022-01-10 02:00:00|2406.57|2405.07|2404.65|2403.15|2406.91|2405.41|2403.99|2402.49|0
1641783600000|2022-01-10 03:00:00|2404.66|2403.16|2405.68|2404.18|2406.04|2404.54|2403.26|2401.76|0
1641787200000|2022-01-10 04:00:00|2405.75|2404.25|2408.45|2406.95|2409.26|2407.76|2405.59|2404.09|0
1641790800000|2022-01-10 05:00:00|2408.46|2406.96|2408.05|2406.55|2409.81|2408.31|2406.3|2404.8|0
1641794400000|2022-01-10 06:00:00|2408.09|2406.59|2409.17|2407.67|2409.63|2408.13|2406.62|2405.12|0
1641798000000|2022-01-10 07:00:00|2409.16|2407.66|2415.37|2413.87|2418.73|2417.33|2408.76|2407.26|96
1641801600000|2022-01-10 08:00:00|2415.36|2413.86|2392.54|2392.04|2415.9|2415.4|2382.03|2381.53|20015
1641805200000|2022-01-10 09:00:00|2392.29|2391.79|2398.29|2397.79|2404.04|2403.54|2392.04|2391.54|9462
1641808800000|2022-01-10 10:00:00|2398.16|2397.66|2394.04|2393.54|2399.79|2399.29|2393.04|2392.54|5468
1641812400000|2022-01-10 11:00:00|2393.91|2393.41|2386.29|2385.79|2394.54|2394.04|2381.79|2381.29|5437
1641816000000|2022-01-10 12:00:00|2386.54|2386.04|2374.96|2374.46|2387.29|2386.79|2374.33|2373.83|6956
1641819600000|2022-01-10 13:00:00|2375.21|2374.71|2376.96|2376.46|2380.46|2379.96|2374.21|2373.71|5239
1641823200000|2022-01-10 14:00:00|2376.71|2376.21|2361.96|2361.46|2378.21|2377.71|2361.46|2360.96|11491
1641826800000|2022-01-10 15:00:00|2361.83|2361.33|2351.12|2350.62|2362.71|2362.21|2346.37|2345.87|17046
1641830400000|2022-01-10 16:00:00|2350.87|2350.37|2348.98|2347.48|2357.18|2355.68|2346.44|2345.04|12476
1641834000000|2022-01-10 17:00:00|2348.95|2347.45|2349.26|2347.76|2352.12|2350.62|2342.91|2341.41|0
1641837600000|2022-01-10 18:00:00|2349.17|2347.67|2360.5|2359|2361.8|2360.3|2348.66|2347.16|0
1641841200000|2022-01-10 19:00:00|2360.57|2359.07|2362.52|2361.02|2366.81|2365.31|2359.9|2358.4|0
1641844800000|2022-01-10 20:00:00|2362.56|2361.06|2369.4|2367.9|2370.16|2368.66|2358.21|2356.71|0
1641848400000|2022-01-10 21:00:00|2369.48|2367.98|2369.84|2368.34|2371.15|2369.65|2368.78|2367.28|0
1641852000000|2022-01-10 22:00:00|2369.62|2368.12|2370.68|2369.18|2370.82|2369.32|2369.62|2368.12|0
1641855600000|2022-01-10 23:00:00|2370.75|2369.25|2371.08|2369.58|2372.86|2371.36|2368.98|2367.48|0
1641859200000|2022-01-11 00:00:00|2371.1|2369.6|2370.63|2369.13|2372.96|2371.46|2362.86|2361.36|0
1641862800000|2022-01-11 01:00:00|2370.64|2369.14|2365.08|2363.58|2371.47|2369.97|2364.81|2363.31|0
1641866400000|2022-01-11 02:00:00|2365.09|2363.59|2373.29|2371.79|2373.65|2372.15|2364.62|2363.12|0
1641870000000|2022-01-11 03:00:00|2373.3|2371.8|2372.12|2370.62|2373.71|2372.21|2371.46|2369.96|0
1641873600000|2022-01-11 04:00:00|2372.11|2370.61|2370.51|2369.01|2372.45|2370.95|2369.04|2367.54|0
1641877200000|2022-01-11 05:00:00|2370.49|2368.99|2371.7|2370.2|2372.78|2371.28|2369.79|2368.29|0
1641880800000|2022-01-11 06:00:00|2371.74|2370.24|2370.35|2368.85|2372.93|2371.43|2366.81|2365.31|0
1641884400000|2022-01-11 07:00:00|2370.33|2368.83|2369.41|2367.91|2372.91|2371.41|2362.44|2361.04|246
1641888000000|2022-01-11 08:00:00|2369.43|2367.93|2372.12|2371.62|2376.62|2376.12|2364.12|2363.62|25279
1641891600000|2022-01-11 09:00:00|2371.99|2371.49|2383.37|2382.87|2387.37|2386.87|2371.87|2371.37|10059
1641895200000|2022-01-11 10:00:00|2383.49|2382.99|2377.24|2376.74|2385.12|2384.62|2376.62|2376.12|4334
1641898800000|2022-01-11 11:00:00|2377.37|2376.87|2378.12|2377.62|2381.12|2380.62|2374.37|2373.87|3589
1641902400000|2022-01-11 12:00:00|2377.99|2377.49|2376.37|2375.87|2378.99|2378.49|2375.12|2374.62|3133
1641906000000|2022-01-11 13:00:00|2376.24|2375.74|2371.23|2370.73|2378.12|2377.62|2370.61|2370.11|6129
1641909600000|2022-01-11 14:00:00|2371.36|2370.86|2373.61|2373.11|2374.61|2374.11|2365.61|2365.11|12017
1641913200000|2022-01-11 15:00:00|2373.86|2373.36|2372.73|2372.23|2377.48|2376.98|2368.48|2367.98|10295
1641916800000|2022-01-11 16:00:00|2372.48|2371.98|2380.9|2379.4|2383.18|2381.78|2371.73|2371.23|8592
1641920400000|2022-01-11 17:00:00|2380.94|2379.44|2383.09|2381.59|2383.49|2381.99|2378.22|2376.72|0
1641924000000|2022-01-11 18:00:00|2383.13|2381.63|2386.39|2384.89|2386.5|2385|2380.46|2378.96|0
1641927600000|2022-01-11 19:00:00|2386.41|2384.91|2387.91|2386.41|2389|2387.5|2383.69|2382.19|0
1641931200000|2022-01-11 20:00:00|2387.95|2386.45|2390.99|2389.49|2391.33|2389.83|2385.65|2384.15|0
1641934800000|2022-01-11 21:00:00|2390.88|2389.38|2390.1|2388.6|2391.52|2390.02|2389.73|2388.23|0
1641938400000|2022-01-11 22:00:00|2390.21|2388.71|2389.92|2388.42|2390.21|2388.71|2389.72|2388.22|0
1641942000000|2022-01-11 23:00:00|2389.98|2388.48|2390.03|2388.53|2391.58|2390.08|2389.38|2387.88|0
1641945600000|2022-01-12 00:00:00|2390.01|2388.51|2392.82|2391.32|2394.25|2392.75|2389.68|2388.18|0
1641949200000|2022-01-12 01:00:00|2392.8|2391.3|2391.97|2390.47|2393.6|2392.1|2389.86|2388.36|0
1641952800000|2022-01-12 02:00:00|2391.94|2390.44|2393.43|2391.93|2394.33|2392.83|2391.75|2390.25|0
1641956400000|2022-01-12 03:00:00|2393.44|2391.94|2395.22|2393.72|2395.22|2393.72|2393.19|2391.69|0
1641960000000|2022-01-12 04:00:00|2395.23|2393.73|2394.1|2392.6|2395.68|2394.18|2393.6|2392.1|0
1641963600000|2022-01-12 05:00:00|2394.14|2392.64|2397.23|2395.73|2397.34|2395.84|2394.09|2392.59|0
1641967200000|2022-01-12 06:00:00|2397.21|2395.71|2394.13|2392.63|2398.17|2396.67|2393.5|2392|0
1641970800000|2022-01-12 07:00:00|2394.2|2392.7|2397.49|2395.99|2399.18|2397.78|2392.93|2391.43|122
1641974400000|2022-01-12 08:00:00|2397.45|2395.95|2384.23|2383.73|2401.85|2401.35|2374.35|2373.85|23695
1641978000000|2022-01-12 09:00:00|2384.1|2383.6|2397.48|2396.98|2397.6|2397.1|2382.73|2382.23|11310
1641981600000|2022-01-12 10:00:00|2397.35|2396.85|2399.08|2398.58|2399.83|2399.33|2392.98|2392.48|7943
1641985200000|2022-01-12 11:00:00|2399.58|2399.08|2392.08|2391.58|2401.33|2400.83|2391.95|2391.45|4628
1641988800000|2022-01-12 12:00:00|2392.33|2391.83|2396.87|2396.37|2397.12|2396.62|2391.45|2390.95|4267
1641992400000|2022-01-12 13:00:00|2396.99|2396.49|2398.37|2397.87|2402.62|2402.12|2393.62|2393.12|9083
1641996000000|2022-01-12 14:00:00|2398.12|2397.62|2403.62|2403.12|2404.12|2403.62|2394.87|2394.37|10663
1641999600000|2022-01-12 15:00:00|2404.24|2403.74|2399.08|2398.58|2406.12|2405.62|2395.58|2395.08|11487
1642003200000|2022-01-12 16:00:00|2398.95|2398.45|2400.28|2398.88|2403.03|2401.63|2392.08|2391.58|12003
1642006800000|2022-01-12 17:00:00|2399.32|2397.82|2402.47|2400.97|2403.35|2401.85|2399.02|2397.52|0
1642010400000|2022-01-12 18:00:00|2402.51|2401.01|2398.49|2396.99|2402.99|2401.49|2397.48|2395.98|0
1642014000000|2022-01-12 19:00:00|2398.3|2396.8|2399.62|2398.12|2401.31|2399.81|2396.4|2394.9|0
1642017600000|2022-01-12 20:00:00|2399.64|2398.14|2401.41|2399.91|2403.88|2402.38|2397.13|2395.63|0
1642021200000|2022-01-12 21:00:00|2401.37|2399.87|2401.57|2400.07|2403.92|2402.42|2401.12|2399.62|0
1642024800000|2022-01-12 22:00:00|2401.53|2400.03|2401.48|2399.98|2401.79|2400.29|2401.46|2399.96|0
1642028400000|2022-01-12 23:00:00|2401.5|2400|2401.32|2399.82|2402.62|2401.12|2400.38|2398.88|0
1642032000000|2022-01-13 00:00:00|2401.34|2399.84|2398.99|2397.49|2401.41|2399.91|2397.53|2396.03|0
1642035600000|2022-01-13 01:00:00|2398.95|2397.45|2395.34|2393.84|2400.58|2399.08|2394.63|2393.13|0
1642039200000|2022-01-13 02:00:00|2395.35|2393.85|2398.32|2396.82|2399.31|2397.81|2395.35|2393.85|0
1642042800000|2022-01-13 03:00:00|2398.31|2396.81|2395.63|2394.13|2398.32|2396.82|2394.67|2393.17|0
1642046400000|2022-01-13 04:00:00|2395.64|2394.14|2397.76|2396.26|2398.14|2396.64|2395.53|2394.03|0
1642050000000|2022-01-13 05:00:00|2397.8|2396.3|2395.32|2393.82|2398.81|2397.31|2394.64|2393.14|0
1642053600000|2022-01-13 06:00:00|2395.33|2393.83|2399.44|2397.94|2400.78|2399.28|2395.05|2393.55|0
1642057200000|2022-01-13 07:00:00|2399.2|2397.7|2399.4|2398|2420.9|2419.5|2390.9|2389.5|54
1642060800000|2022-01-13 08:00:00|2397.15|2395.75|2393.75|2393.25|2401.53|2400.33|2391.38|2390.88|14541
1642064400000|2022-01-13 09:00:00|2394.13|2393.63|2398.25|2397.75|2399.75|2399.25|2393.13|2392.63|6417
1642068000000|2022-01-13 10:00:00|2398.13|2397.63|2399.13|2398.63|2400.88|2400.38|2395.75|2395.25|4970
1642071600000|2022-01-13 11:00:00|2399|2398.5|2396.38|2395.88|2400|2399.5|2394.5|2394|3257
1642075200000|2022-01-13 12:00:00|2396.13|2395.63|2400.77|2400.27|2403.27|2402.77|2395.88|2395.38|3247
1642078800000|2022-01-13 13:00:00|2401.02|2400.52|2405.77|2405.27|2405.77|2405.27|2399.52|2399.02|4608
1642082400000|2022-01-13 14:00:00|2405.89|2405.39|2404.02|2403.52|2406.02|2405.52|2398.27|2397.77|5832
1642086000000|2022-01-13 15:00:00|2404.27|2403.77|2391.63|2391.13|2404.27|2403.77|2386.38|2385.88|10879
1642089600000|2022-01-13 16:00:00|2391.38|2390.88|2401.88|2400.38|2402.83|2401.43|2389.38|2388.88|9706
1642093200000|2022-01-13 17:00:00|2401.8|2400.3|2390.31|2388.81|2401.84|2400.34|2387.09|2385.59|0
1642096800000|2022-01-13 18:00:00|2390.27|2388.77|2394.26|2392.76|2394.73|2393.23|2387.83|2386.33|0
1642100400000|2022-01-13 19:00:00|2394.35|2392.85|2389.87|2388.37|2396.34|2394.84|2387.15|2385.65|0
1642104000000|2022-01-13 20:00:00|2389.95|2388.45|2378.75|2377.25|2389.95|2388.45|2374.58|2373.08|0
1642107600000|2022-01-13 21:00:00|2378.83|2377.33|2378.54|2377.04|2380.69|2379.19|2375.57|2374.07|0
1642111200000|2022-01-13 22:00:00|2378.43|2376.93|2378.6|2377.1|2378.79|2377.29|2378.26|2376.76|0
1642114800000|2022-01-13 23:00:00|2378.79|2377.29|2380.33|2378.83|2380.74|2379.24|2378.72|2377.22|0
1642118400000|2022-01-14 00:00:00|2380.37|2378.87|2379.77|2378.27|2382.41|2380.91|2374.91|2373.41|0
1642122000000|2022-01-14 01:00:00|2379.78|2378.28|2374.51|2373.01|2380.9|2379.4|2373.52|2372.02|0
1642125600000|2022-01-14 02:00:00|2374.52|2373.02|2375.49|2373.99|2375.64|2374.14|2369.71|2368.21|0
1642129200000|2022-01-14 03:00:00|2375.53|2374.03|2373.77|2372.27|2376.4|2374.9|2372.14|2370.64|0
1642132800000|2022-01-14 04:00:00|2373.73|2372.23|2375.24|2373.74|2378.37|2376.87|2373.71|2372.21|0
1642136400000|2022-01-14 05:00:00|2375.25|2373.75|2377.93|2376.43|2378.06|2376.56|2373.85|2372.35|0
1642140000000|2022-01-14 06:00:00|2377.89|2376.39|2380.95|2379.45|2382.73|2381.23|2377.06|2375.56|0
1642143600000|2022-01-14 07:00:00|2380.98|2379.48|2381.29|2379.79|2383.67|2382.17|2379.08|2377.68|133
1642147200000|2022-01-14 08:00:00|2381.48|2379.98|2369.7|2369.2|2384.38|2383.88|2369.5|2369|20604
1642150800000|2022-01-14 09:00:00|2369.82|2369.32|2377.7|2377.2|2380.2|2379.7|2369.32|2368.82|13359
1642154400000|2022-01-14 10:00:00|2377.82|2377.32|2369.95|2369.45|2378.2|2377.7|2368.7|2368.2|7797
1642158000000|2022-01-14 11:00:00|2369.82|2369.32|2371.32|2370.82|2372.95|2372.45|2369.57|2369.07|6589
1642161600000|2022-01-14 12:00:00|2371.2|2370.7|2363.41|2362.91|2371.57|2371.07|2363.04|2362.54|7480
1642165200000|2022-01-14 13:00:00|2363.54|2363.04|2361.04|2360.54|2366.04|2365.54|2359.79|2359.29|9855
1642168800000|2022-01-14 14:00:00|2360.91|2360.41|2370.79|2370.29|2370.79|2370.29|2357.54|2357.04|15533
1642172400000|2022-01-14 15:00:00|2370.54|2370.04|2361.74|2361.24|2370.79|2370.29|2360.99|2360.49|14458
1642176000000|2022-01-14 16:00:00|2361.86|2361.36|2363.52|2362.02|2364.74|2364.24|2355.49|2354.99|11083
1642179600000|2022-01-14 17:00:00|2363.62|2362.12|2355.12|2353.62|2364.98|2363.48|2354.74|2353.24|0
1642183200000|2022-01-14 18:00:00|2355.08|2353.58|2361.6|2360.1|2362.42|2360.92|2354.04|2352.54|0
1642186800000|2022-01-14 19:00:00|2361.56|2360.06|2363.81|2362.31|2366.95|2365.45|2359.75|2358.25|0
1642190400000|2022-01-14 20:00:00|2363.85|2362.35|2371.13|2369.63|2373.59|2372.09|2363.85|2362.35|0
1642194000000|2022-01-14 21:00:00|2371.32|2369.82|2376.38|2374.88|2376.73|2375.23|2370.74|2369.24|0
1642197600000|2022-01-14 22:00:00|2376.66|2375.16|2376.66|2375.16|2376.66|2375.16|2376.66|2375.16|0
1642374000000|2022-01-16 23:00:00|2378.8|2377.3|2372.72|2371.22|2378.8|2377.3|2371.43|2369.93|0
1642377600000|2022-01-17 00:00:00|2372.79|2371.29|2370.52|2369.02|2373.97|2372.47|2367.78|2366.28|0
1642381200000|2022-01-17 01:00:00|2370.49|2368.99|2368|2366.5|2370.67|2369.17|2366.6|2365.1|0
1642384800000|2022-01-17 02:00:00|2368.1|2366.6|2367.23|2365.73|2369.22|2367.72|2365.13|2363.63|0
1642388400000|2022-01-17 03:00:00|2367.26|2365.76|2369.9|2368.4|2371.22|2369.72|2367|2365.5|0
1642392000000|2022-01-17 04:00:00|2369.93|2368.43|2367.84|2366.34|2370.72|2369.22|2367.39|2365.89|0
1642395600000|2022-01-17 05:00:00|2367.88|2366.38|2366.85|2365.35|2368.08|2366.58|2365.76|2364.26|0
1642399200000|2022-01-17 06:00:00|2366.86|2365.36|2370.6|2369.1|2371.04|2369.54|2365.5|2364|0
1642402800000|2022-01-17 07:00:00|2370.39|2368.89|2371.12|2369.62|2372.87|2371.37|2366.84|2365.34|190
1642406400000|2022-01-17 08:00:00|2371.05|2369.55|2363.52|2363.02|2373.36|2372.86|2353.61|2353.11|17631
1642410000000|2022-01-17 09:00:00|2363.39|2362.89|2363.52|2363.02|2366.14|2365.64|2357.27|2356.77|18324
1642413600000|2022-01-17 10:00:00|2363.64|2363.14|2362.52|2362.02|2367.02|2366.52|2361.14|2360.64|11394
1642417200000|2022-01-17 11:00:00|2362.27|2361.77|2365.64|2365.14|2365.77|2365.27|2361.02|2360.52|8363
1642420800000|2022-01-17 12:00:00|2365.52|2365.02|2366.22|2365.72|2367.52|2367.02|2363.47|2362.97|9461
1642424400000|2022-01-17 13:00:00|2365.97|2365.47|2363.22|2362.72|2366.97|2366.47|2362.59|2362.09|21480
1642428000000|2022-01-17 14:00:00|2363.47|2362.97|2364.47|2363.97|2364.84|2364.34|2360.59|2360.09|7165
1642431600000|2022-01-17 15:00:00|2364.59|2364.09|2365.72|2365.22|2366.47|2365.97|2360.47|2359.97|6602
1642435200000|2022-01-17 16:00:00|2365.84|2365.34|2364.22|2362.72|2365.97|2365.47|2362.54|2361.14|13686
1642438800000|2022-01-17 17:00:00|2364.25|2362.75|2364.78|2363.28|2365.7|2364.2|2363.5|2362|0
1642442400000|2022-01-17 18:00:00|2364.76|2363.26|2363.85|2362.35|2365.31|2363.81|2363.67|2362.17|0
1642446000000|2022-01-17 19:00:00|2363.84|2362.34|2364.19|2362.69|2364.37|2362.87|2363.48|2361.98|0
1642449600000|2022-01-17 20:00:00|2364.1|2362.6|2363.06|2361.56|2364.28|2362.78|2363.06|2361.56|0
1642453200000|2022-01-17 21:00:00|2363.09|2361.59|2362.99|2361.49|2363.21|2361.71|2362.87|2361.37|0
1642456800000|2022-01-17 22:00:00|2363.06|2361.56|2363.91|2362.41|2363.91|2362.41|2363.06|2361.56|0
1642460400000|2022-01-17 23:00:00|2364.03|2362.53|2364.85|2363.35|2365.85|2364.35|2360.77|2359.27|0
1642464000000|2022-01-18 00:00:00|2364.86|2363.36|2366.39|2364.89|2366.49|2364.99|2363.79|2362.29|0
1642467600000|2022-01-18 01:00:00|2366.42|2364.92|2366.6|2365.1|2367.24|2365.74|2363.73|2362.23|0
1642471200000|2022-01-18 02:00:00|2366.57|2365.07|2367.9|2366.4|2368.56|2367.06|2364.7|2363.2|0
1642474800000|2022-01-18 03:00:00|2367.93|2366.43|2360.25|2358.75|2368.22|2366.72|2358.06|2356.56|0
1642478400000|2022-01-18 04:00:00|2360.34|2358.84|2357.87|2356.37|2361.39|2359.89|2353.65|2352.15|0
1642482000000|2022-01-18 05:00:00|2357.88|2356.38|2354.28|2352.78|2358.41|2356.91|2353.91|2352.41|0
1642485600000|2022-01-18 06:00:00|2354.32|2352.82|2355.27|2353.77|2356.6|2355.1|2353.81|2352.31|0
1642489200000|2022-01-18 07:00:00|2355.25|2353.75|2352.14|2350.64|2355.98|2354.48|2351.29|2349.79|105
1642492800000|2022-01-18 08:00:00|2352.13|2350.63|2317.97|2317.47|2352.47|2351.97|2315.22|2314.72|59091
1642496400000|2022-01-18 09:00:00|2318.22|2317.72|2314.72|2314.22|2319.47|2318.97|2309.59|2309.09|33591
1642500000000|2022-01-18 10:00:00|2314.47|2313.97|2319.22|2318.72|2325.47|2324.97|2312.22|2311.72|30482
1642503600000|2022-01-18 11:00:00|2319.34|2318.84|2318.97|2318.47|2321.47|2320.97|2315.59|2315.09|13098
1642507200000|2022-01-18 12:00:00|2319.22|2318.72|2321.46|2320.96|2322.33|2321.83|2315.72|2315.22|16774
1642510800000|2022-01-18 13:00:00|2321.33|2320.83|2322.21|2321.71|2324.71|2324.21|2318.58|2318.08|38277
1642514400000|2022-01-18 14:00:00|2322.46|2321.96|2323.21|2322.71|2324.21|2323.71|2315.71|2315.21|45154
1642518000000|2022-01-18 15:00:00|2322.96|2322.46|2325.82|2325.32|2331.32|2330.82|2321.21|2320.71|45896
1642521600000|2022-01-18 16:00:00|2325.69|2325.19|2324.57|2323.07|2326.57|2326.07|2318.02|2316.62|27528
1642525200000|2022-01-18 17:00:00|2324.53|2323.03|2313.67|2312.17|2325.05|2323.55|2313.08|2311.58|0
1642528800000|2022-01-18 18:00:00|2313.71|2312.21|2320.66|2319.16|2321.22|2319.72|2312.25|2310.75|0
1642532400000|2022-01-18 19:00:00|2320.57|2319.07|2325.98|2324.48|2327.99|2326.49|2318.55|2317.05|0
1642536000000|2022-01-18 20:00:00|2326.02|2324.52|2319.48|2317.98|2326.36|2324.86|2313.65|2312.15|0
1642539600000|2022-01-18 21:00:00|2319.46|2317.96|2321.5|2320|2321.95|2320.45|2317.17|2315.67|0
1642543200000|2022-01-18 22:00:00|2321.52|2320.02|2321.75|2320.25|2321.82|2320.32|2321.45|2319.95|0
1642546800000|2022-01-18 23:00:00|2321.92|2320.42|2317.76|2316.26|2323.55|2322.05|2317.58|2316.08|0
1642550400000|2022-01-19 00:00:00|2317.77|2316.27|2314.32|2312.82|2319.9|2318.4|2312.4|2310.9|0
1642554000000|2022-01-19 01:00:00|2314.34|2312.84|2317.78|2316.28|2321.59|2320.09|2314.34|2312.84|0
1642557600000|2022-01-19 02:00:00|2317.81|2316.31|2314.46|2312.96|2322.42|2320.92|2312.63|2311.13|0
1642561200000|2022-01-19 03:00:00|2314.49|2312.99|2310.05|2308.55|2314.9|2313.4|2307.89|2306.39|0
1642564800000|2022-01-19 04:00:00|2310.04|2308.54|2306.52|2305.02|2311.71|2310.21|2306.27|2304.77|0
1642568400000|2022-01-19 05:00:00|2306.53|2305.03|2304.97|2303.47|2307.52|2306.02|2303.4|2301.9|0
1642572000000|2022-01-19 06:00:00|2304.94|2303.44|2308.76|2307.26|2311.48|2309.98|2302.88|2301.38|0
1642575600000|2022-01-19 07:00:00|2308.87|2307.37|2304.48|2302.98|2310.06|2308.56|2301.61|2300.11|398
1642579200000|2022-01-19 08:00:00|2304.47|2302.97|2331.32|2330.82|2331.44|2330.94|2302.28|2300.78|47429
1642582800000|2022-01-19 09:00:00|2331.19|2330.69|2333.29|2332.79|2334.67|2334.17|2319.54|2319.04|66231
1642586400000|2022-01-19 10:00:00|2333.42|2332.92|2335.42|2334.92|2335.54|2335.04|2330.17|2329.67|16322
1642590000000|2022-01-19 11:00:00|2335.67|2335.17|2337.67|2337.17|2338.42|2337.92|2332.92|2332.42|14136
1642593600000|2022-01-19 12:00:00|2337.29|2336.79|2343.15|2342.65|2343.52|2343.02|2336.17|2335.67|18471
1642597200000|2022-01-19 13:00:00|2343.27|2342.77|2353.15|2352.65|2353.4|2352.9|2342.9|2342.4|20098
1642600800000|2022-01-19 14:00:00|2352.9|2352.4|2354.4|2353.9|2355.9|2355.4|2347.4|2346.9|21937
1642604400000|2022-01-19 15:00:00|2354.52|2354.02|2338.2|2337.7|2355.4|2354.9|2334.82|2334.32|22963
1642608000000|2022-01-19 16:00:00|2337.95|2337.45|2341.7|2340.2|2342.4|2341|2330.2|2329.7|23037
1642611600000|2022-01-19 17:00:00|2341.73|2340.23|2346.33|2344.83|2347.96|2346.46|2341.73|2340.23|0
1642615200000|2022-01-19 18:00:00|2346.29|2344.79|2340.59|2339.09|2346.95|2345.45|2339|2337.5|0
1642618800000|2022-01-19 19:00:00|2340.51|2339.01|2336.85|2335.35|2341.44|2339.94|2332.01|2330.51|0
1642622400000|2022-01-19 20:00:00|2336.81|2335.31|2326.28|2324.78|2339.85|2338.35|2324.46|2322.96|0
1642626000000|2022-01-19 21:00:00|2326.3|2324.8|2326.02|2324.52|2328.56|2327.06|2322.82|2321.32|0
1642629600000|2022-01-19 22:00:00|2326.28|2324.78|2326.65|2325.15|2326.65|2325.15|2325.76|2324.26|0
1642633200000|2022-01-19 23:00:00|2326.74|2325.24|2321.99|2320.49|2328.38|2326.88|2321.4|2319.9|0
1642636800000|2022-01-20 00:00:00|2322|2320.5|2325.69|2324.19|2328.76|2327.26|2322|2320.5|0
1642640400000|2022-01-20 01:00:00|2325.7|2324.2|2327.44|2325.94|2328.47|2326.97|2320.49|2318.99|0
1642644000000|2022-01-20 02:00:00|2327.48|2325.98|2329.79|2328.29|2331.91|2330.41|2327.44|2325.94|0
1642647600000|2022-01-20 03:00:00|2329.88|2328.38|2335.91|2334.41|2336.35|2334.85|2328.99|2327.49|0
1642651200000|2022-01-20 04:00:00|2335.92|2334.42|2335.7|2334.2|2337.04|2335.54|2334.73|2333.23|0
1642654800000|2022-01-20 05:00:00|2335.71|2334.21|2336.18|2334.68|2337.45|2335.95|2334.45|2332.95|0
1642658400000|2022-01-20 06:00:00|2336.15|2334.65|2341.13|2339.63|2341.45|2339.95|2334.94|2333.44|0
1642662000000|2022-01-20 07:00:00|2341.11|2339.61|2340.75|2339.25|2346.27|2344.87|2338.77|2337.37|89
1642665600000|2022-01-20 08:00:00|2340.74|2339.24|2332.23|2331.73|2361.82|2361.32|2325.95|2325.45|13884
1642669200000|2022-01-20 09:00:00|2332.36|2331.86|2334.86|2334.36|2335.36|2334.86|2325.61|2325.11|14463
1642672800000|2022-01-20 10:00:00|2334.98|2334.48|2339.73|2339.23|2340.23|2339.73|2331.11|2330.61|6225
1642676400000|2022-01-20 11:00:00|2339.6|2339.1|2346.98|2346.48|2348.48|2347.98|2339.48|2338.98|8394
1642680000000|2022-01-20 12:00:00|2347.35|2346.85|2348.85|2348.35|2349.23|2348.73|2344.23|2343.73|7623
1642683600000|2022-01-20 13:00:00|2348.73|2348.23|2347.76|2347.26|2351.1|2350.6|2345.1|2344.6|7722
1642687200000|2022-01-20 14:00:00|2347.51|2347.01|2350.51|2350.01|2351.51|2351.01|2341.01|2340.51|8944
1642690800000|2022-01-20 15:00:00|2350.38|2349.88|2358.39|2357.89|2358.64|2358.14|2345.64|2345.14|8719
1642694400000|2022-01-20 16:00:00|2358.14|2357.64|2357.87|2356.37|2359.89|2359.39|2353.89|2353.39|8584
1642698000000|2022-01-20 17:00:00|2357.91|2356.41|2355.25|2353.75|2359.41|2357.91|2354.39|2352.89|0
1642701600000|2022-01-20 18:00:00|2355.21|2353.71|2352.01|2350.51|2355.23|2353.73|2351.03|2349.53|0
1642705200000|2022-01-20 19:00:00|2351.97|2350.47|2345.58|2344.08|2356.51|2355.01|2344.17|2342.67|0
1642708800000|2022-01-20 20:00:00|2345.54|2344.04|2324.93|2323.43|2347.49|2345.99|2323.24|2321.74|0
1642712400000|2022-01-20 21:00:00|2325.03|2323.53|2318.3|2316.8|2326.75|2325.25|2308.66|2307.16|0
1642716000000|2022-01-20 22:00:00|2318.33|2316.83|2319.05|2317.55|2320.05|2318.55|2317.43|2315.93|0
1642719600000|2022-01-20 23:00:00|2318.89|2317.39|2322.16|2320.66|2322.99|2321.49|2313.96|2312.46|0
1642723200000|2022-01-21 00:00:00|2322.19|2320.69|2318.57|2317.07|2323.6|2322.1|2317.57|2316.07|0
1642726800000|2022-01-21 01:00:00|2318.54|2317.04|2318.64|2317.14|2322.43|2320.93|2313.35|2311.85|0
1642730400000|2022-01-21 02:00:00|2318.43|2316.93|2313.83|2312.33|2322.13|2320.63|2309.85|2308.35|0
1642734000000|2022-01-21 03:00:00|2313.84|2312.34|2313.3|2311.8|2314.19|2312.69|2309.26|2307.76|0
1642737600000|2022-01-21 04:00:00|2313.44|2311.94|2314.12|2312.62|2317.42|2315.92|2312.91|2311.41|0
1642741200000|2022-01-21 05:00:00|2314.11|2312.61|2318.73|2317.23|2321.09|2319.59|2312.8|2311.3|0
1642744800000|2022-01-21 06:00:00|2318.69|2317.19|2317.67|2316.17|2321.77|2320.27|2315.39|2313.89|0
1642748400000|2022-01-21 07:00:00|2317.64|2316.14|2325.42|2323.92|2327.84|2326.44|2313.87|2312.37|211
1642752000000|2022-01-21 08:00:00|2325.4|2323.9|2327.46|2326.96|2332.14|2331.64|2322.39|2321.89|27901
1642755600000|2022-01-21 09:00:00|2327.58|2327.08|2327.21|2326.71|2329.96|2329.46|2325.33|2324.83|9312
1642759200000|2022-01-21 10:00:00|2326.96|2326.46|2327.33|2326.83|2330.33|2329.83|2324.58|2324.08|7619
1642762800000|2022-01-21 11:00:00|2327.21|2326.71|2319.96|2319.46|2327.21|2326.71|2317.21|2316.71|8207
1642766400000|2022-01-21 12:00:00|2319.83|2319.33|2314.13|2313.63|2320.71|2320.21|2313.13|2312.63|8088
1642770000000|2022-01-21 13:00:00|2314|2313.5|2312|2311.5|2315.38|2314.88|2310.13|2309.63|7398
1642773600000|2022-01-21 14:00:00|2312.13|2311.63|2307|2306.5|2315.13|2314.63|2305.38|2304.88|15639
1642777200000|2022-01-21 15:00:00|2306.88|2306.38|2310.73|2310.23|2312.98|2312.48|2296.1|2295.6|19915
1642780800000|2022-01-21 16:00:00|2310.98|2310.48|2304.56|2303.06|2315.23|2314.73|2302.18|2300.78|18517
1642784400000|2022-01-21 17:00:00|2304.44|2302.94|2298.26|2296.76|2306.68|2305.18|2295.09|2293.59|0
1642788000000|2022-01-21 18:00:00|2298.08|2296.58|2297.46|2295.96|2303.44|2301.94|2293.31|2291.81|0
1642791600000|2022-01-21 19:00:00|2297.37|2295.87|2288.79|2287.29|2300.86|2299.36|2288.45|2286.95|0
1642795200000|2022-01-21 20:00:00|2288.76|2287.26|2285.11|2283.61|2295.24|2293.74|2283.47|2281.97|0
1642798800000|2022-01-21 21:00:00|2285.07|2283.57|2281.59|2280.09|2287.37|2285.87|2281.53|2280.03|0
1642978800000|2022-01-23 23:00:00|2285.82|2284.32|2299.3|2297.8|2299.3|2297.8|2285.08|2283.58|0
1642982400000|2022-01-24 00:00:00|2299.28|2297.78|2296.47|2294.97|2299.94|2298.44|2294.81|2293.31|0
1642986000000|2022-01-24 01:00:00|2296.51|2295.01|2300.83|2299.33|2302.13|2300.63|2295.19|2293.69|0
1642989600000|2022-01-24 02:00:00|2300.87|2299.37|2298.21|2296.71|2302.29|2300.79|2297.04|2295.54|0
1642993200000|2022-01-24 03:00:00|2298.18|2296.68|2300.86|2299.36|2302.81|2301.31|2297.83|2296.33|0
1642996800000|2022-01-24 04:00:00|2300.87|2299.37|2298.82|2297.32|2302.57|2301.07|2298.67|2297.17|0
1643000400000|2022-01-24 05:00:00|2298.86|2297.36|2300.43|2298.93|2302.45|2300.95|2298.69|2297.19|0
1643004000000|2022-01-24 06:00:00|2300.37|2298.87|2299.35|2297.85|2302.26|2300.76|2298.46|2296.96|0
1643007600000|2022-01-24 07:00:00|2299.56|2298.06|2295|2293.5|2299.56|2298.15|2292.85|2291.35|178
1643011200000|2022-01-24 08:00:00|2294.85|2293.35|2271.4|2270.9|2302.73|2302.23|2270.9|2270.4|25990
1643014800000|2022-01-24 09:00:00|2271.65|2271.15|2266.4|2265.9|2274.15|2273.65|2262.4|2261.9|19353
1643018400000|2022-01-24 10:00:00|2266.15|2265.65|2247.4|2246.9|2266.15|2265.65|2242.4|2241.9|17975
1643022000000|2022-01-24 11:00:00|2247.65|2247.15|2248.4|2247.9|2260.4|2259.9|2242.9|2242.4|17678
1643025600000|2022-01-24 12:00:00|2248.65|2248.15|2245.79|2245.29|2252.15|2251.65|2245.54|2245.04|7936
1643029200000|2022-01-24 13:00:00|2245.91|2245.41|2237.04|2236.54|2246.04|2245.54|2236.16|2235.66|11617
1643032800000|2022-01-24 14:00:00|2237.16|2236.66|2226.04|2225.54|2238.29|2237.79|2225.91|2225.41|29985
1643036400000|2022-01-24 15:00:00|2226.29|2225.79|2230.04|2229.54|2235.54|2235.04|2210.91|2210.41|38302
1643040000000|2022-01-24 16:00:00|2229.79|2229.29|2212.33|2210.83|2233.54|2233.04|2206.11|2204.71|23381
1643043600000|2022-01-24 17:00:00|2212.28|2210.78|2212.37|2210.87|2216.22|2214.72|2190.2|2188.7|0
1643047200000|2022-01-24 18:00:00|2212.35|2210.85|2238.68|2237.18|2238.9|2237.4|2210.61|2209.11|0
1643050800000|2022-01-24 19:00:00|2238.64|2237.14|2236.02|2234.52|2244.41|2242.91|2220.61|2219.11|0
1643054400000|2022-01-24 20:00:00|2235.94|2234.44|2266.67|2265.17|2268.4|2266.9|2234.32|2232.82|0
1643058000000|2022-01-24 21:00:00|2266.55|2265.05|2267.4|2265.9|2269.14|2267.64|2261.67|2260.17|0
1643061600000|2022-01-24 22:00:00|2267.43|2265.93|2265.95|2264.45|2267.47|2265.97|2265.14|2263.64|0
1643065200000|2022-01-24 23:00:00|2265.57|2264.07|2264.34|2262.84|2266.42|2264.92|2256.51|2255.01|0
1643068800000|2022-01-25 00:00:00|2264.35|2262.85|2252|2250.5|2265.51|2264.01|2251.4|2249.9|0
1643072400000|2022-01-25 01:00:00|2252.01|2250.51|2250.72|2249.22|2253.82|2252.32|2243.96|2242.46|0
1643076000000|2022-01-25 02:00:00|2250.69|2249.19|2250.62|2249.12|2250.69|2249.19|2244.27|2242.77|0
1643079600000|2022-01-25 03:00:00|2250.6|2249.1|2244.03|2242.53|2250.74|2249.24|2243.38|2241.88|0
1643083200000|2022-01-25 04:00:00|2244.04|2242.54|2242.31|2240.81|2246.04|2244.54|2239.9|2238.4|0
1643086800000|2022-01-25 05:00:00|2242.3|2240.8|2249.96|2248.46|2251.71|2250.21|2238|2236.5|0
1643090400000|2022-01-25 06:00:00|2249.93|2248.43|2251.45|2249.95|2254.73|2253.23|2247.19|2245.69|0
1643094000000|2022-01-25 07:00:00|2251.48|2249.98|2245.59|2244.09|2256.92|2255.42|2237.11|2235.71|355
1643097600000|2022-01-25 08:00:00|2245.68|2244.18|2249.79|2249.29|2263.29|2262.79|2234.54|2234.04|49646
1643101200000|2022-01-25 09:00:00|2249.54|2249.04|2250.54|2250.04|2257.04|2256.54|2243.79|2243.29|21901
1643104800000|2022-01-25 10:00:00|2250.66|2250.16|2248.79|2248.29|2258.29|2257.79|2245.29|2244.79|18228
1643108400000|2022-01-25 11:00:00|2248.66|2248.16|2239.29|2238.79|2252.16|2251.66|2235.04|2234.54|25877
1643112000000|2022-01-25 12:00:00|2239.54|2239.04|2242.35|2241.85|2245.85|2245.35|2232.54|2232.04|12009
1643115600000|2022-01-25 13:00:00|2242.6|2242.1|2237.85|2237.35|2244.22|2243.72|2233.85|2233.35|12678
1643119200000|2022-01-25 14:00:00|2237.97|2237.47|2234.47|2233.97|2250.35|2249.85|2232.85|2232.35|25233
1643122800000|2022-01-25 15:00:00|2234.6|2234.1|2241.76|2241.26|2251.51|2251.01|2225.85|2225.35|29815
1643126400000|2022-01-25 16:00:00|2241.51|2241.01|2236.89|2235.39|2245.97|2244.47|2231.33|2229.93|14933
1643130000000|2022-01-25 17:00:00|2236.85|2235.35|2239.34|2237.84|2245.21|2243.71|2233.51|2232.01|0
1643133600000|2022-01-25 18:00:00|2239.38|2237.88|2259.33|2257.83|2259.6|2258.1|2234.56|2233.06|0
1643137200000|2022-01-25 19:00:00|2259.35|2257.85|2272.05|2270.55|2273.01|2271.51|2253.49|2251.99|0
1643140800000|2022-01-25 20:00:00|2272.09|2270.59|2253.29|2251.79|2272.61|2271.11|2248.96|2247.46|0
1643144400000|2022-01-25 21:00:00|2254.42|2252.92|2236.84|2235.34|2257.05|2255.55|2233.78|2232.28|0
1643148000000|2022-01-25 22:00:00|2236.88|2235.38|2238.23|2236.73|2238.23|2236.73|2236.15|2234.65|0
1643151600000|2022-01-25 23:00:00|2238.12|2236.62|2257.13|2255.63|2262.14|2260.64|2238.12|2236.62|0
1643155200000|2022-01-26 00:00:00|2257.14|2255.64|2250.18|2248.68|2257.63|2256.13|2248.39|2246.89|0
1643158800000|2022-01-26 01:00:00|2250.21|2248.71|2254.48|2252.98|2255.26|2253.76|2248.17|2246.67|0
1643162400000|2022-01-26 02:00:00|2254.49|2252.99|2253.95|2252.45|2259.32|2257.82|2253.82|2252.32|0
1643166000000|2022-01-26 03:00:00|2253.92|2252.42|2260.46|2258.96|2261.46|2259.96|2253.84|2252.34|0
1643169600000|2022-01-26 04:00:00|2260.48|2258.98|2261.14|2259.64|2261.46|2259.96|2258.69|2257.19|0
1643173200000|2022-01-26 05:00:00|2261.13|2259.63|2259.48|2257.98|2261.25|2259.75|2255.66|2254.16|0
1643176800000|2022-01-26 06:00:00|2259.34|2257.84|2260.71|2259.21|2262.62|2261.12|2258.54|2257.04|0
1643180400000|2022-01-26 07:00:00|2261.06|2259.56|2254.58|2253.08|2263.57|2262.07|2251.08|2249.68|176
1643184000000|2022-01-26 08:00:00|2254.49|2252.99|2277.34|2276.84|2277.59|2277.09|2254.43|2252.93|28148
1643187600000|2022-01-26 09:00:00|2277.09|2276.59|2289.59|2289.09|2290.34|2289.84|2275.34|2274.84|14149
1643191200000|2022-01-26 10:00:00|2289.46|2288.96|2290.34|2289.84|2296.59|2296.09|2284.71|2284.21|10488
1643194800000|2022-01-26 11:00:00|2290.21|2289.71|2297.09|2296.59|2297.09|2296.59|2286.84|2286.34|5345
1643198400000|2022-01-26 12:00:00|2296.96|2296.46|2293.09|2292.59|2297.96|2297.46|2289.34|2288.84|6056
1643202000000|2022-01-26 13:00:00|2293.21|2292.71|2289.59|2289.09|2295.34|2294.84|2288.09|2287.59|7151
1643205600000|2022-01-26 14:00:00|2289.71|2289.21|2293.21|2292.71|2294.09|2293.59|2283.34|2282.84|13711
1643209200000|2022-01-26 15:00:00|2293.34|2292.84|2284.52|2284.02|2295.34|2294.84|2280.02|2279.52|17883
1643212800000|2022-01-26 16:00:00|2284.39|2283.89|2286.77|2285.27|2291.35|2289.85|2282.27|2281.77|12214
1643216400000|2022-01-26 17:00:00|2286.8|2285.3|2294.46|2292.96|2296.21|2294.71|2286.48|2284.98|0
1643220000000|2022-01-26 18:00:00|2294.64|2293.14|2290.12|2288.62|2294.8|2293.3|2286.6|2285.1|0
1643223600000|2022-01-26 19:00:00|2290.08|2288.58|2277.18|2275.68|2305.17|2303.67|2271.32|2269.82|0
1643227200000|2022-01-26 20:00:00|2276.93|2275.43|2268.08|2266.58|2276.93|2275.43|2247.67|2246.17|0
1643230800000|2022-01-26 21:00:00|2267.89|2266.39|2266.68|2265.18|2270.7|2269.2|2262.08|2260.58|0
1643234400000|2022-01-26 22:00:00|2266.7|2265.2|2268.99|2267.49|2270.99|2269.49|2266.59|2265.09|0
1643238000000|2022-01-26 23:00:00|2269.68|2268.18|2279.82|2278.32|2279.83|2278.33|2269.6|2268.1|0
1643241600000|2022-01-27 00:00:00|2279.78|2278.28|2259.37|2257.87|2280.2|2278.7|2258.91|2257.41|0
1643245200000|2022-01-27 01:00:00|2259.34|2257.84|2239.56|2238.06|2260.11|2258.61|2238.42|2236.92|0
1643248800000|2022-01-27 02:00:00|2239.6|2238.1|2237.22|2235.72|2239.68|2238.18|2232.88|2231.38|0
1643252400000|2022-01-27 03:00:00|2237.23|2235.73|2228.27|2226.77|2238.23|2236.73|2225.93|2224.43|0
1643256000000|2022-01-27 04:00:00|2228.24|2226.74|2232.68|2231.18|2233.52|2232.02|2226.65|2225.15|0
1643259600000|2022-01-27 05:00:00|2232.71|2231.21|2235.47|2233.97|2238.89|2237.39|2228.01|2226.51|0
1643263200000|2022-01-27 06:00:00|2235.44|2233.94|2239.26|2237.76|2242.71|2241.21|2227.4|2225.9|0
1643266800000|2022-01-27 07:00:00|2239.27|2237.77|2249.48|2247.98|2251.71|2250.21|2239.27|2237.77|344
1643270400000|2022-01-27 08:00:00|2249.49|2247.99|2270.68|2270.18|2272.55|2272.05|2242.14|2241.64|33370
1643274000000|2022-01-27 09:00:00|2270.43|2269.93|2270.93|2270.43|2274.18|2273.68|2263.93|2263.43|13569
1643277600000|2022-01-27 10:00:00|2271.05|2270.55|2263.18|2262.68|2275.05|2274.55|2262.18|2261.68|12218
1643281200000|2022-01-27 11:00:00|2262.93|2262.43|2264.3|2263.8|2266.18|2265.68|2259.55|2259.05|7969
1643284800000|2022-01-27 12:00:00|2264.43|2263.93|2265.55|2265.05|2268.05|2267.55|2259.18|2258.68|8462
1643288400000|2022-01-27 13:00:00|2265.67|2265.17|2278.8|2278.3|2278.8|2278.3|2265.42|2264.92|9687
1643292000000|2022-01-27 14:00:00|2278.3|2277.8|2288.8|2288.3|2290.92|2290.42|2277.55|2277.05|18614
1643295600000|2022-01-27 15:00:00|2288.67|2288.17|2280.6|2280.1|2289.1|2288.6|2271.47|2270.97|18243
1643299200000|2022-01-27 16:00:00|2280.85|2280.35|2282.62|2281.12|2284.17|2283.1|2269.52|2268.02|11070
1643302800000|2022-01-27 17:00:00|2282.64|2281.14|2265.54|2264.04|2283.11|2281.61|2260.26|2258.76|0
1643306400000|2022-01-27 18:00:00|2265.46|2263.96|2259.58|2258.08|2267.83|2266.33|2250.57|2249.07|0
1643310000000|2022-01-27 19:00:00|2259.56|2258.06|2258|2256.5|2269.01|2267.51|2252.04|2250.54|0
1643313600000|2022-01-27 20:00:00|2257.82|2256.32|2258.72|2257.22|2268.33|2266.83|2252.96|2251.46|0
1643317200000|2022-01-27 21:00:00|2258.76|2257.26|2270.06|2268.56|2270.17|2268.67|2256.71|2255.21|0
1643320800000|2022-01-27 22:00:00|2269.95|2268.45|2272.56|2271.06|2274.5|2273|2268.82|2267.32|0
1643324400000|2022-01-27 23:00:00|2273.01|2271.51|2266.97|2265.47|2274.79|2273.29|2266.88|2265.38|0
1643328000000|2022-01-28 00:00:00|2266.94|2265.44|2264.92|2263.42|2269.34|2267.84|2254.83|2253.33|0
1643331600000|2022-01-28 01:00:00|2264.88|2263.38|2266.23|2264.73|2268.93|2267.43|2261.52|2260.02|0
1643335200000|2022-01-28 02:00:00|2266.26|2264.76|2271.27|2269.77|2272.08|2270.58|2264.5|2263|0
1643338800000|2022-01-28 03:00:00|2271.33|2269.83|2265.02|2263.52|2272.62|2271.12|2264.18|2262.68|0
1643342400000|2022-01-28 04:00:00|2265.06|2263.56|2262.25|2260.75|2266.69|2265.19|2260.4|2258.9|0
1643346000000|2022-01-28 05:00:00|2262.26|2260.76|2268.78|2267.28|2270.49|2268.99|2261.07|2259.57|0
1643349600000|2022-01-28 06:00:00|2268.74|2267.24|2266.75|2265.25|2271.8|2270.3|2264.92|2263.42|0
1643353200000|2022-01-28 07:00:00|2266.74|2265.24|2272.77|2271.27|2276.42|2275.02|2262.84|2261.34|311
1643356800000|2022-01-28 08:00:00|2272.74|2271.24|2256.1|2255.6|2277.72|2277.22|2248.22|2247.72|27641
1643360400000|2022-01-28 09:00:00|2256.35|2255.85|2258.46|2257.96|2259.6|2259.1|2251.1|2250.6|14004
1643364000000|2022-01-28 10:00:00|2258.83|2258.33|2248.33|2247.83|2258.96|2258.46|2244.71|2244.21|10227
1643367600000|2022-01-28 11:00:00|2248.46|2247.96|2248.21|2247.71|2249.96|2249.46|2243.46|2242.96|8029
1643371200000|2022-01-28 12:00:00|2248.08|2247.58|2236.46|2235.96|2248.58|2248.08|2232.09|2231.59|12052
1643374800000|2022-01-28 13:00:00|2236.59|2236.09|2254.84|2254.34|2256.84|2256.34|2235.09|2234.59|18668
1643378400000|2022-01-28 14:00:00|2254.71|2254.21|2250.96|2250.46|2261.59|2261.09|2249.09|2248.59|16159
1643382000000|2022-01-28 15:00:00|2250.84|2250.34|2261.33|2260.83|2261.46|2260.96|2246.59|2246.09|19045
1643385600000|2022-01-28 16:00:00|2261.46|2260.96|2278.91|2277.41|2279.91|2278.51|2258.33|2257.83|19053
1643389200000|2022-01-28 17:00:00|2278.95|2277.45|2265.92|2264.42|2279.5|2278|2264.37|2262.87|0
1643392800000|2022-01-28 18:00:00|2266.02|2264.52|2272.56|2271.06|2275.27|2273.77|2265.47|2263.97|0
1643396400000|2022-01-28 19:00:00|2272.53|2271.03|2271.09|2269.59|2276.2|2274.7|2254.83|2253.33|0
1643400000000|2022-01-28 20:00:00|2270.99|2269.49|2293.55|2292.05|2293.94|2292.44|2269.54|2268.04|0
1643403600000|2022-01-28 21:00:00|2293.29|2291.79|2291.06|2289.56|2293.93|2292.43|2288.15|2286.65|0
1643583600000|2022-01-30 23:00:00|2290.79|2289.29|2287.7|2286.2|2291.85|2290.35|2283.65|2282.15|0
1643587200000|2022-01-31 00:00:00|2287.71|2286.21|2290.82|2289.32|2295.36|2293.86|2284.71|2283.21|0
1643590800000|2022-01-31 01:00:00|2290.86|2289.36|2293.2|2291.7|2294.9|2293.4|2289.72|2288.22|0
1643594400000|2022-01-31 02:00:00|2293.19|2291.69|2297.8|2296.3|2298.95|2297.45|2291.47|2289.97|0
1643598000000|2022-01-31 03:00:00|2297.76|2296.26|2300.1|2298.6|2301.22|2299.72|2297.13|2295.63|0
1643601600000|2022-01-31 04:00:00|2300.14|2298.64|2297.52|2296.02|2300.23|2298.73|2297.1|2295.6|0
1643605200000|2022-01-31 05:00:00|2297.53|2296.03|2300.04|2298.54|2301.05|2299.55|2294.97|2293.47|0
1643608800000|2022-01-31 06:00:00|2300.08|2298.58|2300.81|2299.31|2304.3|2302.8|2299.24|2297.74|0
1643612400000|2022-01-31 07:00:00|2300.85|2299.35|2300.61|2299.11|2301.62|2300.12|2295.27|2293.77|273
1643616000000|2022-01-31 08:00:00|2300.54|2299.04|2296.31|2295.81|2300.54|2299.04|2282.83|2282.33|21531
1643619600000|2022-01-31 09:00:00|2296.18|2295.68|2296.18|2295.68|2299.56|2299.06|2291.81|2291.31|8612
1643623200000|2022-01-31 10:00:00|2296.06|2295.56|2289.31|2288.81|2296.56|2296.06|2285.43|2284.93|6885
1643626800000|2022-01-31 11:00:00|2289.06|2288.56|2285.56|2285.06|2290.56|2290.06|2284.06|2283.56|5783
1643630400000|2022-01-31 12:00:00|2285.68|2285.18|2288.83|2288.33|2288.96|2288.46|2281.06|2280.56|6617
1643634000000|2022-01-31 13:00:00|2288.96|2288.46|2287.21|2286.71|2290.96|2290.46|2284.21|2283.71|5741
1643637600000|2022-01-31 14:00:00|2287.46|2286.96|2298.21|2297.71|2298.46|2297.96|2283.96|2283.46|10052
1643641200000|2022-01-31 15:00:00|2297.96|2297.46|2296.8|2296.3|2302.55|2302.05|2292.55|2292.05|13668
1643644800000|2022-01-31 16:00:00|2296.67|2296.17|2304.1|2302.6|2304.1|2302.6|2286.77|2285.27|13864
1643648400000|2022-01-31 17:00:00|2304.14|2302.64|2306.27|2304.77|2306.95|2305.45|2300.49|2298.99|0
1643652000000|2022-01-31 18:00:00|2306.36|2304.86|2307.3|2305.8|2308.28|2306.78|2303.93|2302.43|0
1643655600000|2022-01-31 19:00:00|2307.34|2305.84|2308.94|2307.44|2310.43|2308.93|2306.2|2304.7|0
1643659200000|2022-01-31 20:00:00|2308.9|2307.4|2313.82|2312.32|2317.2|2315.7|2300.38|2298.88|0
1643662800000|2022-01-31 21:00:00|2313.78|2312.28|2309.63|2308.13|2313.78|2312.28|2308.95|2307.45|0
1643666400000|2022-01-31 22:00:00|2309.41|2307.91|2309.9|2308.4|2310.38|2308.88|2309.23|2307.73|0
1643670000000|2022-01-31 23:00:00|2309.99|2308.49|2310.2|2308.7|2311.54|2310.04|2308.54|2307.04|0
1643673600000|2022-02-01 00:00:00|2310.22|2308.72|2314.07|2312.57|2314.31|2312.81|2309.41|2307.91|0
1643677200000|2022-02-01 01:00:00|2314.06|2312.56|2306.37|2304.87|2314.56|2313.06|2305.01|2303.51|0
1643680800000|2022-02-01 02:00:00|2306.35|2304.85|2308.58|2307.08|2309.37|2307.87|2304.97|2303.47|0
1643684400000|2022-02-01 03:00:00|2308.59|2307.09|2310.99|2309.49|2311.92|2310.42|2308.02|2306.52|0
1643688000000|2022-02-01 04:00:00|2310.95|2309.45|2311.81|2310.31|2311.86|2310.36|2307.86|2306.36|0
1643691600000|2022-02-01 05:00:00|2311.76|2310.26|2312.46|2310.96|2312.71|2311.21|2310.49|2308.99|0
1643695200000|2022-02-01 06:00:00|2312.45|2310.95|2312.69|2311.19|2313.25|2311.75|2310.12|2308.62|0
1643698800000|2022-02-01 07:00:00|2312.76|2311.26|2314.33|2312.83|2319.36|2317.86|2310.5|2309|74
1643702400000|2022-02-01 08:00:00|2314.31|2312.81|2319.38|2318.88|2321.63|2321.13|2306.05|2305.55|21764
1643706000000|2022-02-01 09:00:00|2319.25|2318.75|2309.88|2309.38|2319.63|2319.13|2305.38|2304.88|10971
1643709600000|2022-02-01 10:00:00|2309.75|2309.25|2310.13|2309.63|2314|2313.5|2308.13|2307.63|7877
1643713200000|2022-02-01 11:00:00|2310|2309.5|2311.63|2311.13|2315.38|2314.88|2309.63|2309.13|5571
1643716800000|2022-02-01 12:00:00|2311.75|2311.25|2318.7|2318.2|2319.7|2319.2|2311.13|2310.63|3658
1643720400000|2022-02-01 13:00:00|2318.82|2318.32|2320.2|2319.7|2320.45|2319.95|2316.2|2315.7|3643
1643724000000|2022-02-01 14:00:00|2320.32|2319.82|2316.82|2316.32|2322.2|2321.7|2311.82|2311.32|10077
1643727600000|2022-02-01 15:00:00|2316.57|2316.07|2312.74|2312.24|2317.32|2316.82|2304.32|2303.82|14673
1643731200000|2022-02-01 16:00:00|2312.49|2311.99|2319.51|2318.01|2320.31|2318.91|2311.44|2310.04|9215
1643734800000|2022-02-01 17:00:00|2319.49|2317.99|2317.61|2316.11|2320.37|2318.87|2312.13|2310.63|0
1643738400000|2022-02-01 18:00:00|2317.57|2316.07|2318.27|2316.77|2319.13|2317.63|2314.76|2313.26|0
1643742000000|2022-02-01 19:00:00|2318.31|2316.81|2318.2|2316.7|2320.06|2318.56|2315.2|2313.7|0
1643745600000|2022-02-01 20:00:00|2318.18|2316.68|2327.47|2325.97|2328.59|2327.09|2317.52|2316.02|0
1643749200000|2022-02-01 21:00:00|2327.54|2326.04|2330.89|2329.39|2334.17|2332.67|2326.72|2325.22|0
1643752800000|2022-02-01 22:00:00|2330.74|2329.24|2331.01|2329.51|2331.2|2329.7|2329.49|2327.99|0
1643756400000|2022-02-01 23:00:00|2331.21|2329.71|2332.34|2330.84|2332.72|2331.22|2330.14|2328.64|0
1643760000000|2022-02-02 00:00:00|2332.33|2330.83|2330.63|2329.13|2333.68|2332.18|2327.87|2326.37|0
1643763600000|2022-02-02 01:00:00|2330.62|2329.12|2330.21|2328.71|2331.5|2330|2329.54|2328.04|0
1643767200000|2022-02-02 02:00:00|2330.2|2328.7|2330.32|2328.82|2330.88|2329.38|2329.03|2327.53|0
1643770800000|2022-02-02 03:00:00|2330.31|2328.81|2330.83|2329.33|2331.79|2330.29|2329.87|2328.37|0
1643774400000|2022-02-02 04:00:00|2330.82|2329.32|2331.64|2330.14|2331.72|2330.22|2330.5|2329|0
1643778000000|2022-02-02 05:00:00|2331.6|2330.1|2331.87|2330.37|2333.13|2331.63|2330.95|2329.45|0
1643781600000|2022-02-02 06:00:00|2331.88|2330.38|2330.73|2329.23|2334.69|2333.19|2329.97|2328.47|0
1643785200000|2022-02-02 07:00:00|2330.69|2329.19|2329.01|2327.51|2331.34|2329.84|2325.94|2324.54|187
1643788800000|2022-02-02 08:00:00|2329.08|2327.58|2324.61|2324.11|2331.99|2331.49|2322.99|2322.49|15786
1643792400000|2022-02-02 09:00:00|2324.49|2323.99|2329.49|2328.99|2330.74|2330.24|2324.24|2323.74|7363
1643796000000|2022-02-02 10:00:00|2329.74|2329.24|2319.36|2318.86|2330.24|2329.74|2318.24|2317.74|9588
1643799600000|2022-02-02 11:00:00|2319.24|2318.74|2323.99|2323.49|2324.74|2324.24|2318.49|2317.99|4667
1643803200000|2022-02-02 12:00:00|2324.74|2324.24|2326.49|2325.99|2326.99|2326.49|2323.74|2323.24|5348
1643806800000|2022-02-02 13:00:00|2326.24|2325.74|2322.99|2322.49|2326.74|2326.24|2322.99|2322.49|4368
1643810400000|2022-02-02 14:00:00|2322.86|2322.36|2322.49|2321.99|2327.99|2327.49|2320.24|2319.74|7529
1643814000000|2022-02-02 15:00:00|2322.74|2322.24|2326.61|2326.11|2327.61|2327.11|2319.86|2319.36|10256
1643817600000|2022-02-02 16:00:00|2326.36|2325.86|2323.82|2322.32|2328.14|2326.64|2319.81|2318.41|10689
1643821200000|2022-02-02 17:00:00|2323.84|2322.34|2331.1|2329.6|2331.14|2329.64|2322.39|2320.89|0
1643824800000|2022-02-02 18:00:00|2331.07|2329.57|2328.6|2327.1|2331.14|2329.64|2323.88|2322.38|0
1643828400000|2022-02-02 19:00:00|2328.51|2327.01|2331.17|2329.67|2333.35|2331.85|2325.71|2324.21|0
1643832000000|2022-02-02 20:00:00|2331.26|2329.76|2333.24|2331.74|2335.05|2333.55|2329.6|2328.1|0
1643835600000|2022-02-02 21:00:00|2333.25|2331.75|2322.49|2320.99|2334.1|2332.6|2319.2|2317.7|0
1643839200000|2022-02-02 22:00:00|2322.52|2321.02|2322.99|2321.49|2324.94|2323.44|2322.15|2320.65|0
1643842800000|2022-02-02 23:00:00|2322.78|2321.28|2317.52|2316.02|2324.06|2322.56|2317.19|2315.69|0
1643846400000|2022-02-03 00:00:00|2317.51|2316.01|2318.41|2316.91|2322.25|2320.75|2317.25|2315.75|0
1643850000000|2022-02-03 01:00:00|2318.48|2316.98|2316.39|2314.89|2319.21|2317.71|2314.93|2313.43|0
1643853600000|2022-02-03 02:00:00|2316.38|2314.88|2317.36|2315.86|2317.7|2316.2|2314.58|2313.08|0
1643857200000|2022-02-03 03:00:00|2317.39|2315.89|2318.6|2317.1|2319.43|2317.93|2316.91|2315.41|0
1643860800000|2022-02-03 04:00:00|2318.58|2317.08|2317.57|2316.07|2319.25|2317.75|2317.36|2315.86|0
1643864400000|2022-02-03 05:00:00|2317.53|2316.03|2318.14|2316.64|2318.91|2317.41|2317.35|2315.85|0
1643868000000|2022-02-03 06:00:00|2318.16|2316.66|2314.88|2313.38|2318.38|2316.88|2313.7|2312.2|0
1643871600000|2022-02-03 07:00:00|2314.95|2313.45|2317.34|2315.84|2317.34|2315.84|2313.31|2311.91|219
1643875200000|2022-02-03 08:00:00|2317.45|2315.95|2307.31|2306.81|2328.48|2327.98|2306.31|2305.81|16617
1643878800000|2022-02-03 09:00:00|2307.18|2306.68|2299.06|2298.56|2308.56|2308.06|2297.06|2296.56|9494
1643882400000|2022-02-03 10:00:00|2298.93|2298.43|2292.93|2292.43|2302.18|2301.68|2292.06|2291.56|5530
1643886000000|2022-02-03 11:00:00|2292.81|2292.31|2298.81|2298.31|2299.31|2298.81|2291.56|2291.06|5873
1643889600000|2022-02-03 12:00:00|2298.56|2298.06|2301.02|2300.52|2301.52|2301.02|2293.68|2293.18|5245
1643893200000|2022-02-03 13:00:00|2300.89|2300.39|2288.02|2287.52|2303.27|2302.77|2287.77|2287.27|8919
1643896800000|2022-02-03 14:00:00|2288.14|2287.64|2281.39|2280.89|2288.27|2287.77|2280.77|2280.27|20089
1643900400000|2022-02-03 15:00:00|2281.52|2281.02|2280.87|2280.37|2289.87|2289.37|2278.52|2278.02|14862
1643904000000|2022-02-03 16:00:00|2280.74|2280.24|2273.12|2271.62|2282.37|2281.87|2272.57|2271.17|14818
1643907600000|2022-02-03 17:00:00|2273.16|2271.66|2272.54|2271.04|2274.74|2273.24|2268.63|2267.13|0
1643911200000|2022-02-03 18:00:00|2272.57|2271.07|2273.38|2271.88|2276.04|2274.54|2269.84|2268.34|0
1643914800000|2022-02-03 19:00:00|2273.29|2271.79|2267.11|2265.61|2275.75|2274.25|2264.91|2263.41|0
1643918400000|2022-02-03 20:00:00|2267.2|2265.7|2263.18|2261.68|2272.21|2270.71|2259.53|2258.03|0
1643922000000|2022-02-03 21:00:00|2263.16|2261.66|2281.11|2279.61|2282.95|2281.45|2263.16|2261.66|0
1643925600000|2022-02-03 22:00:00|2281.09|2279.59|2279.13|2277.63|2281.13|2279.63|2277.25|2275.75|0
1643929200000|2022-02-03 23:00:00|2278.76|2277.26|2281.11|2279.61|2282.42|2280.92|2277.09|2275.59|0
1643932800000|2022-02-04 00:00:00|2281.15|2279.65|2280.11|2278.61|2285.36|2283.86|2279.46|2277.96|0
1643936400000|2022-02-04 01:00:00|2280.13|2278.63|2272.51|2271.01|2281.19|2279.69|2270.75|2269.25|0
1643940000000|2022-02-04 02:00:00|2272.48|2270.98|2274.57|2273.07|2277.3|2275.8|2272.42|2270.92|0
1643943600000|2022-02-04 03:00:00|2274.6|2273.1|2276.78|2275.28|2277.23|2275.73|2273.95|2272.45|0
1643947200000|2022-02-04 04:00:00|2276.81|2275.31|2280.6|2279.1|2281.54|2280.04|2276.77|2275.27|0
1643950800000|2022-02-04 05:00:00|2280.57|2279.07|2284.22|2282.72|2284.66|2283.16|2280.51|2279.01|0
1643954400000|2022-02-04 06:00:00|2284.24|2282.74|2289.78|2288.28|2291.08|2289.58|2283.9|2282.4|0
1643958000000|2022-02-04 07:00:00|2289.74|2288.24|2289.25|2287.75|2293.69|2292.29|2285.22|2283.72|224
1643961600000|2022-02-04 08:00:00|2289.37|2287.87|2279.26|2278.76|2300.37|2299.87|2276.26|2275.76|20170
1643965200000|2022-02-04 09:00:00|2279.39|2278.89|2274.14|2273.64|2280.89|2280.39|2272.64|2272.14|8911
1643968800000|2022-02-04 10:00:00|2274.26|2273.76|2263.01|2262.51|2274.89|2274.39|2260.76|2260.26|9612
1643972400000|2022-02-04 11:00:00|2262.89|2262.39|2255.64|2255.14|2263.01|2262.51|2254.64|2254.14|9926
1643976000000|2022-02-04 12:00:00|2255.39|2254.89|2265.77|2265.27|2267.02|2266.52|2255.39|2254.89|9536
1643979600000|2022-02-04 13:00:00|2265.52|2265.02|2254.77|2254.27|2266.64|2266.14|2254.77|2254.27|11464
1643983200000|2022-02-04 14:00:00|2254.89|2254.39|2259.27|2258.77|2265.52|2265.02|2250.02|2249.52|16733
1643986800000|2022-02-04 15:00:00|2258.89|2258.39|2253.38|2252.88|2266.13|2265.63|2249.88|2249.38|14912
1643990400000|2022-02-04 16:00:00|2253.25|2252.75|2261.22|2259.72|2262.7|2261.3|2250.13|2249.63|9796
1643994000000|2022-02-04 17:00:00|2261.26|2259.76|2269.13|2267.63|2269.25|2267.75|2259.59|2258.09|0
1643997600000|2022-02-04 18:00:00|2269.15|2267.65|2277.02|2275.52|2277.74|2276.24|2269.15|2267.65|0
1644001200000|2022-02-04 19:00:00|2277.1|2275.6|2278.11|2276.61|2278.98|2277.48|2271.87|2270.37|0
1644004800000|2022-02-04 20:00:00|2278.12|2276.62|2269.79|2268.29|2284.52|2283.02|2267.62|2266.12|0
1644008400000|2022-02-04 21:00:00|2269.73|2268.23|2267.71|2266.21|2270.79|2269.29|2266.06|2264.56|0
1644188400000|2022-02-06 23:00:00|2272.78|2271.28|2272.58|2271.08|2272.99|2271.49|2269.26|2267.76|0
1644192000000|2022-02-07 00:00:00|2272.59|2271.09|2269.06|2267.56|2272.76|2271.26|2263.47|2261.97|0
1644195600000|2022-02-07 01:00:00|2268.85|2267.35|2267.33|2265.83|2272.03|2270.53|2265.56|2264.06|0
1644199200000|2022-02-07 02:00:00|2267.37|2265.87|2261.09|2259.59|2269.71|2268.21|2259.97|2258.47|0
1644202800000|2022-02-07 03:00:00|2261.1|2259.6|2265.45|2263.95|2268.13|2266.63|2261.09|2259.59|0
1644206400000|2022-02-07 04:00:00|2265.43|2263.93|2271.97|2270.47|2273.18|2271.68|2265.43|2263.93|0
1644210000000|2022-02-07 05:00:00|2271.98|2270.48|2270.15|2268.65|2272.45|2270.95|2268.48|2266.98|0
1644213600000|2022-02-07 06:00:00|2270.17|2268.67|2271.14|2269.64|2272.47|2270.97|2266.16|2264.66|0
1644217200000|2022-02-07 07:00:00|2271.15|2269.65|2273.5|2272|2277.98|2276.48|2268.7|2267.3|157
1644220800000|2022-02-07 08:00:00|2273.64|2272.14|2265.7|2265.2|2274.63|2274.13|2256.25|2255.75|20236
1644224400000|2022-02-07 09:00:00|2265.57|2265.07|2255.45|2254.95|2269.2|2268.7|2251.95|2251.45|8901
1644228000000|2022-02-07 10:00:00|2255.7|2255.2|2257.82|2257.32|2259.7|2259.2|2252.2|2251.7|7412
1644231600000|2022-02-07 11:00:00|2257.7|2257.2|2261.45|2260.95|2262.82|2262.32|2254.95|2254.45|5281
1644235200000|2022-02-07 12:00:00|2261.57|2261.07|2264.27|2263.77|2267.95|2267.45|2261.57|2261.07|3621
1644238800000|2022-02-07 13:00:00|2264.14|2263.64|2270.02|2269.52|2270.52|2270.02|2263.52|2263.02|4805
1644242400000|2022-02-07 14:00:00|2269.89|2269.39|2278.02|2277.52|2279.02|2278.52|2269.27|2268.77|9697
1644246000000|2022-02-07 15:00:00|2278.14|2277.64|2279.57|2279.07|2282.57|2282.07|2274.57|2274.07|9527
1644249600000|2022-02-07 16:00:00|2279.44|2278.94|2274.69|2273.19|2280.07|2279.57|2270.02|2268.62|7738
1644253200000|2022-02-07 17:00:00|2274.65|2273.15|2273.57|2272.07|2275.72|2274.22|2270.19|2268.69|0
1644256800000|2022-02-07 18:00:00|2273.66|2272.16|2281.07|2279.57|2281.7|2280.2|2272.93|2271.43|0
1644260400000|2022-02-07 19:00:00|2281.11|2279.61|2282.71|2281.21|2284.88|2283.38|2279.77|2278.27|0
1644264000000|2022-02-07 20:00:00|2282.89|2281.39|2272.84|2271.34|2286.62|2285.12|2268.83|2267.33|0
1644267600000|2022-02-07 21:00:00|2272.83|2271.33|2276.16|2274.66|2276.64|2275.14|2272.73|2271.23|0
1644271200000|2022-02-07 22:00:00|2276.09|2274.59|2276.5|2275|2276.61|2275.11|2276.09|2274.59|0
1644274800000|2022-02-07 23:00:00|2276.52|2275.02|2277.72|2276.22|2277.91|2276.41|2275.47|2273.97|0
1644278400000|2022-02-08 00:00:00|2277.73|2276.23|2280.75|2279.25|2281.29|2279.79|2277.36|2275.86|0
1644282000000|2022-02-08 01:00:00|2280.79|2279.29|2278.7|2277.2|2281.09|2279.59|2276.99|2275.49|0
1644285600000|2022-02-08 02:00:00|2278.71|2277.21|2279.57|2278.07|2279.98|2278.48|2275.03|2273.53|0
1644289200000|2022-02-08 03:00:00|2279.6|2278.1|2277.62|2276.12|2280.73|2279.23|2277.17|2275.67|0
1644292800000|2022-02-08 04:00:00|2277.65|2276.15|2279.3|2277.8|2279.31|2277.81|2277.3|2275.8|0
1644296400000|2022-02-08 05:00:00|2279.29|2277.79|2276.11|2274.61|2279.34|2277.84|2273.78|2272.28|0
1644300000000|2022-02-08 06:00:00|2276.1|2274.6|2279.15|2277.65|2281.44|2279.94|2275.26|2273.76|0
1644303600000|2022-02-08 07:00:00|2279.12|2277.62|2275.78|2274.28|2283.12|2281.62|2274.52|2273.12|116
1644307200000|2022-02-08 08:00:00|2275.81|2274.31|2286.06|2285.56|2290.18|2289.68|2271.07|2270.57|19504
1644310800000|2022-02-08 09:00:00|2286.18|2285.68|2280.31|2279.81|2291.56|2291.06|2279.56|2279.06|9402
1644314400000|2022-02-08 10:00:00|2280.18|2279.68|2276.06|2275.56|2280.56|2280.06|2275.81|2275.31|8466
1644318000000|2022-02-08 11:00:00|2276.31|2275.81|2274.18|2273.68|2277.06|2276.56|2271.18|2270.68|5316
1644321600000|2022-02-08 12:00:00|2274.06|2273.56|2271.08|2270.58|2274.06|2273.56|2267.31|2266.81|5387
1644325200000|2022-02-08 13:00:00|2271.2|2270.7|2271.83|2271.33|2276.08|2275.58|2271.08|2270.58|5899
1644328800000|2022-02-08 14:00:00|2271.95|2271.45|2268.83|2268.33|2273.58|2273.08|2266.83|2266.33|9534
1644332400000|2022-02-08 15:00:00|2268.7|2268.2|2270.33|2269.83|2273.33|2272.83|2262.45|2261.95|11655
1644336000000|2022-02-08 16:00:00|2270.45|2269.95|2283.16|2281.66|2283.53|2282.13|2269.95|2269.45|11930
1644339600000|2022-02-08 17:00:00|2283.2|2281.7|2284.53|2283.03|2287.12|2285.62|2280.26|2278.76|0
1644343200000|2022-02-08 18:00:00|2284.62|2283.12|2283.53|2282.03|2284.84|2283.34|2281.09|2279.59|0
1644346800000|2022-02-08 19:00:00|2283.55|2282.05|2277.84|2276.34|2285.82|2284.32|2275.52|2274.02|0
1644350400000|2022-02-08 20:00:00|2277.88|2276.38|2285.43|2283.93|2289.12|2287.62|2275.63|2274.13|0
1644354000000|2022-02-08 21:00:00|2285.39|2283.89|2288.03|2286.53|2288.86|2287.36|2285.07|2283.57|0
1644357600000|2022-02-08 22:00:00|2287.99|2286.49|2287.84|2286.34|2288.1|2286.6|2287.73|2286.23|0
1644361200000|2022-02-08 23:00:00|2287.88|2286.38|2290.27|2288.77|2291.03|2289.53|2287.88|2286.38|0
1644364800000|2022-02-09 00:00:00|2290.32|2288.82|2287.41|2285.91|2290.92|2289.42|2286.27|2284.77|0
1644368400000|2022-02-09 01:00:00|2287.4|2285.9|2289.36|2287.86|2290.65|2289.15|2286.33|2284.83|0
1644372000000|2022-02-09 02:00:00|2289.32|2287.82|2289.37|2287.87|2290.32|2288.82|2288.29|2286.79|0
1644375600000|2022-02-09 03:00:00|2289.36|2287.86|2292.49|2290.99|2292.75|2291.25|2289.36|2287.86|0
1644379200000|2022-02-09 04:00:00|2292.5|2291|2294.18|2292.68|2294.19|2292.69|2292.24|2290.74|0
1644382800000|2022-02-09 05:00:00|2294.19|2292.69|2294.61|2293.11|2296.67|2295.17|2293.72|2292.22|0
1644386400000|2022-02-09 06:00:00|2294.55|2293.05|2295.42|2293.92|2298.29|2296.79|2293.51|2292.01|0
1644390000000|2022-02-09 07:00:00|2295.28|2293.78|2289.99|2288.49|2297.16|2295.66|2287.15|2285.75|153
1644393600000|2022-02-09 08:00:00|2289.98|2288.48|2293.58|2293.08|2296.08|2295.58|2284.58|2284.08|21737
1644397200000|2022-02-09 09:00:00|2293.83|2293.33|2297.05|2296.55|2301.08|2300.58|2293.83|2293.33|10144
1644400800000|2022-02-09 10:00:00|2296.92|2296.42|2303.18|2302.68|2306.06|2305.56|2296.8|2296.3|7386
1644404400000|2022-02-09 11:00:00|2303.31|2302.81|2300.31|2299.81|2303.81|2303.31|2300.06|2299.56|4234
1644408000000|2022-02-09 12:00:00|2300.43|2299.93|2303.56|2303.06|2305.68|2305.18|2300.31|2299.81|5284
1644411600000|2022-02-09 13:00:00|2303.81|2303.31|2308.75|2308.25|2310.75|2310.25|2303.68|2303.18|6519
1644415200000|2022-02-09 14:00:00|2308.87|2308.37|2314.5|2314|2315.75|2315.25|2307.12|2306.62|10713
1644418800000|2022-02-09 15:00:00|2314.75|2314.25|2317.33|2316.83|2321.33|2320.83|2313|2312.5|13581
1644422400000|2022-02-09 16:00:00|2317.45|2316.95|2316.2|2314.7|2318.33|2317.83|2312.78|2311.38|10082
1644426000000|2022-02-09 17:00:00|2316.02|2314.52|2318.72|2317.22|2319.22|2317.72|2314.2|2312.7|0
1644429600000|2022-02-09 18:00:00|2318.76|2317.26|2319.64|2318.14|2319.85|2318.35|2317.66|2316.16|0
1644433200000|2022-02-09 19:00:00|2319.68|2318.18|2319.83|2318.33|2323.38|2321.88|2319.64|2318.14|0
1644436800000|2022-02-09 20:00:00|2319.8|2318.3|2323.71|2322.21|2324.04|2322.54|2316.88|2315.38|0
1644440400000|2022-02-09 21:00:00|2323.7|2322.2|2323.94|2322.44|2325.25|2323.75|2321.95|2320.45|0
1644444000000|2022-02-09 22:00:00|2323.98|2322.48|2324.7|2323.2|2324.7|2323.2|2323.72|2322.22|0
1644447600000|2022-02-09 23:00:00|2324.86|2323.36|2323.81|2322.31|2325.45|2323.95|2322.7|2321.2|0
1644451200000|2022-02-10 00:00:00|2323.85|2322.35|2319.5|2318|2324.13|2322.63|2319.41|2317.91|0
1644454800000|2022-02-10 01:00:00|2319.6|2318.1|2316.87|2315.37|2320.25|2318.75|2315.98|2314.48|0
1644458400000|2022-02-10 02:00:00|2316.86|2315.36|2316.25|2314.75|2317.09|2315.59|2314.55|2313.05|0
1644462000000|2022-02-10 03:00:00|2316.23|2314.73|2317.44|2315.94|2317.9|2316.4|2315.49|2313.99|0
1644465600000|2022-02-10 04:00:00|2317.41|2315.91|2318.81|2317.31|2319.26|2317.76|2316.98|2315.48|0
1644469200000|2022-02-10 05:00:00|2318.79|2317.29|2320.52|2319.02|2320.52|2319.02|2317.62|2316.12|0
1644472800000|2022-02-10 06:00:00|2320.54|2319.04|2323.39|2321.89|2325.25|2323.75|2320.19|2318.69|0
1644476400000|2022-02-10 07:00:00|2323.38|2321.88|2322.1|2320.6|2323.38|2321.88|2318.78|2317.38|155
1644480000000|2022-02-10 08:00:00|2322.73|2321.23|2315.16|2314.66|2325.08|2324.58|2311.33|2310.83|20472
1644483600000|2022-02-10 09:00:00|2315.03|2314.53|2315.03|2314.53|2319.91|2319.41|2311.16|2310.66|6609
1644487200000|2022-02-10 10:00:00|2315.16|2314.66|2318.16|2317.66|2318.91|2318.41|2312.66|2312.16|6195
1644490800000|2022-02-10 11:00:00|2318.28|2317.78|2319.53|2319.03|2323.41|2322.91|2317.91|2317.41|5376
1644494400000|2022-02-10 12:00:00|2319.66|2319.16|2320.33|2319.83|2322.41|2321.91|2319.41|2318.91|3385
1644498000000|2022-02-10 13:00:00|2320.46|2319.96|2305.96|2305.46|2321.83|2321.33|2305.46|2304.96|12958
1644501600000|2022-02-10 14:00:00|2305.83|2305.33|2311.96|2311.46|2314.21|2313.71|2299.21|2298.71|15054
1644505200000|2022-02-10 15:00:00|2312.46|2311.96|2317.9|2317.4|2321.65|2321.15|2311.58|2311.08|12906
1644508800000|2022-02-10 16:00:00|2317.77|2317.27|2317.43|2315.93|2319.9|2319.4|2310.15|2309.65|11310
1644512400000|2022-02-10 17:00:00|2317.47|2315.97|2306.28|2304.78|2317.72|2316.22|2303.15|2301.65|0
1644516000000|2022-02-10 18:00:00|2306.24|2304.74|2302.47|2300.97|2308.96|2307.46|2293.7|2292.2|0
1644519600000|2022-02-10 19:00:00|2302.43|2300.93|2295.42|2293.92|2303.04|2301.54|2293.6|2292.1|0
1644523200000|2022-02-10 20:00:00|2295.53|2294.03|2294.6|2293.1|2300.56|2299.06|2286.32|2284.82|0
1644526800000|2022-02-10 21:00:00|2296.24|2294.74|2294.92|2293.42|2296.24|2294.74|2290.98|2289.48|0
1644530400000|2022-02-10 22:00:00|2294.51|2293.01|2294.57|2293.07|2295.04|2293.54|2294.46|2292.96|0
1644534000000|2022-02-10 23:00:00|2294.81|2293.31|2291.62|2290.12|2296.76|2295.26|2291.16|2289.66|0
1644537600000|2022-02-11 00:00:00|2291.57|2290.07|2287.79|2286.29|2292.03|2290.53|2283.49|2281.99|0
1644541200000|2022-02-11 01:00:00|2287.82|2286.32|2290|2288.5|2292.96|2291.46|2284.52|2283.02|0
1644544800000|2022-02-11 02:00:00|2289.99|2288.49|2291.25|2289.75|2291.49|2289.99|2287.15|2285.65|0
1644548400000|2022-02-11 03:00:00|2291.21|2289.71|2289.84|2288.34|2291.69|2290.19|2287.58|2286.08|0
1644552000000|2022-02-11 04:00:00|2289.87|2288.37|2283.97|2282.47|2289.98|2288.48|2282.97|2281.47|0
1644555600000|2022-02-11 05:00:00|2283.95|2282.45|2283.18|2281.68|2284.52|2283.02|2280.2|2278.7|0
1644559200000|2022-02-11 06:00:00|2283.16|2281.66|2289.07|2287.57|2289.1|2287.6|2282.16|2280.66|0
1644562800000|2022-02-11 07:00:00|2289.08|2287.58|2291.22|2289.72|2296.79|2295.29|2288.6|2287.2|140
1644566400000|2022-02-11 08:00:00|2291.31|2289.81|2290.9|2290.4|2303.02|2302.52|2288.9|2288.4|19379
1644570000000|2022-02-11 09:00:00|2290.65|2290.15|2288.96|2288.46|2291.9|2291.4|2284.21|2283.71|10859
1644573600000|2022-02-11 10:00:00|2289.08|2288.58|2293.71|2293.21|2294.96|2294.46|2288.46|2287.96|7557
1644577200000|2022-02-11 11:00:00|2293.83|2293.33|2294.21|2293.71|2294.46|2293.96|2290.71|2290.21|6544
1644580800000|2022-02-11 12:00:00|2294.08|2293.58|2292.86|2292.36|2296.96|2296.46|2292.58|2292.08|8234
1644584400000|2022-02-11 13:00:00|2292.73|2292.23|2299.61|2299.11|2301.11|2300.61|2291.61|2291.11|8014
1644588000000|2022-02-11 14:00:00|2299.73|2299.23|2300.23|2299.73|2305.36|2304.86|2296.36|2295.86|12178
1644591600000|2022-02-11 15:00:00|2300.11|2299.61|2295.1|2294.6|2304.61|2304.11|2294.6|2294.1|11409
1644595200000|2022-02-11 16:00:00|2294.85|2294.35|2293.43|2291.93|2298.35|2297.85|2290.77|2289.27|8815
1644598800000|2022-02-11 17:00:00|2293.35|2291.85|2288.46|2286.96|2295.48|2293.98|2286.99|2285.49|0
1644602400000|2022-02-11 18:00:00|2288.44|2286.94|2262.38|2260.88|2292.09|2290.59|2257.86|2256.36|0
1644606000000|2022-02-11 19:00:00|2262.47|2260.97|2249.96|2248.46|2270.24|2268.74|2244.91|2243.41|0
1644609600000|2022-02-11 20:00:00|2250.05|2248.55|2250.66|2249.16|2257.16|2255.66|2242.03|2240.53|0
1644613200000|2022-02-11 21:00:00|2250.7|2249.2|2254.88|2253.38|2257.02|2255.52|2248.34|2246.84|0
1644793200000|2022-02-13 23:00:00|2252.82|2251.32|2256.91|2255.41|2258.3|2256.8|2249.1|2247.6|0
1644796800000|2022-02-14 00:00:00|2256.93|2255.43|2256.48|2254.98|2261.83|2260.33|2248.3|2246.8|0
1644800400000|2022-02-14 01:00:00|2256.53|2255.03|2250.57|2249.07|2258.15|2256.65|2248.85|2247.35|0
1644804000000|2022-02-14 02:00:00|2250.56|2249.06|2254.11|2252.61|2256.78|2255.28|2248.83|2247.33|0
1644807600000|2022-02-14 03:00:00|2254.12|2252.62|2259.45|2257.95|2259.95|2258.45|2251.91|2250.41|0
1644811200000|2022-02-14 04:00:00|2259.35|2257.85|2259.27|2257.77|2260.16|2258.66|2256.58|2255.08|0
1644814800000|2022-02-14 05:00:00|2259.23|2257.73|2255.91|2254.41|2261.38|2259.88|2255.63|2254.13|0
1644818400000|2022-02-14 06:00:00|2255.94|2254.44|2254.71|2253.21|2257.88|2256.38|2249.65|2248.15|0
1644822000000|2022-02-14 07:00:00|2254.72|2253.22|2253.54|2252.04|2261.07|2259.57|2244.57|2243.07|141
1644825600000|2022-02-14 08:00:00|2253.62|2252.12|2219.65|2219.15|2253.62|2252.12|2212.35|2211.85|56334
1644829200000|2022-02-14 09:00:00|2219.52|2219.02|2219.02|2218.52|2227.4|2226.9|2213.9|2213.4|27348
1644832800000|2022-02-14 10:00:00|2219.15|2218.65|2223.15|2222.65|2228.9|2228.4|2215.65|2215.15|37143
1644836400000|2022-02-14 11:00:00|2223.27|2222.77|2214.9|2214.4|2223.9|2223.4|2213.9|2213.4|17333
1644840000000|2022-02-14 12:00:00|2215.02|2214.52|2236.48|2235.98|2237.36|2236.86|2210.15|2209.65|35879
1644843600000|2022-02-14 13:00:00|2236.61|2236.11|2237.98|2237.48|2244.86|2244.36|2236.36|2235.86|25062
1644847200000|2022-02-14 14:00:00|2237.86|2237.36|2240.11|2239.61|2247.61|2247.11|2234.98|2234.48|24652
1644850800000|2022-02-14 15:00:00|2240.23|2239.73|2238.27|2237.77|2245.52|2245.02|2234.27|2233.77|32347
1644854400000|2022-02-14 16:00:00|2238.14|2237.64|2243.09|2241.59|2245.34|2243.94|2236.39|2235.89|27302
1644858000000|2022-02-14 17:00:00|2243.12|2241.62|2245.62|2244.12|2247.54|2246.04|2240.21|2238.71|530
1644861600000|2022-02-14 18:00:00|2245.6|2244.1|2224.25|2222.75|2248.72|2247.22|2222.16|2220.66|0
1644865200000|2022-02-14 19:00:00|2224.18|2222.68|2234.76|2233.26|2236.94|2235.44|2218.46|2216.96|0
1644868800000|2022-02-14 20:00:00|2234.79|2233.29|2241.14|2239.64|2243.77|2242.27|2229.3|2227.8|0
1644872400000|2022-02-14 21:00:00|2241.08|2239.58|2242.04|2240.54|2243.72|2242.22|2241.08|2239.58|0
1644876000000|2022-02-14 22:00:00|2242.03|2240.53|2242.39|2240.89|2242.48|2240.98|2242.03|2240.53|0
1644879600000|2022-02-14 23:00:00|2242.31|2240.81|2245.5|2244|2245.5|2244|2241.78|2240.28|0
1644883200000|2022-02-15 00:00:00|2245.54|2244.04|2241.46|2239.96|2246.19|2244.69|2237.25|2235.75|0
1644886800000|2022-02-15 01:00:00|2241.49|2239.99|2243.18|2241.68|2243.61|2242.11|2237.75|2236.25|0
1644890400000|2022-02-15 02:00:00|2243.16|2241.66|2247.78|2246.28|2248.44|2246.94|2242.19|2240.69|0
1644894000000|2022-02-15 03:00:00|2247.74|2246.24|2243.86|2242.36|2247.87|2246.37|2242.34|2240.84|0
1644897600000|2022-02-15 04:00:00|2243.9|2242.4|2240.68|2239.18|2244.35|2242.85|2239.71|2238.21|0
1644901200000|2022-02-15 05:00:00|2240.69|2239.19|2235.56|2234.06|2240.69|2239.19|2232.75|2231.25|0
1644904800000|2022-02-15 06:00:00|2235.55|2234.05|2238.32|2236.82|2239.31|2237.81|2234.67|2233.17|0
1644908400000|2022-02-15 07:00:00|2238.35|2236.85|2233.61|2232.11|2243.98|2242.48|2228.34|2226.94|187
1644912000000|2022-02-15 08:00:00|2233.58|2232.08|2265.66|2265.16|2272.02|2271.52|2233.52|2232.02|59913
1644915600000|2022-02-15 09:00:00|2265.53|2265.03|2270.16|2269.66|2271.91|2271.41|2263.41|2262.91|38515
1644919200000|2022-02-15 10:00:00|2270.41|2269.91|2274.53|2274.03|2275.78|2275.28|2263.41|2262.91|48679
1644922800000|2022-02-15 11:00:00|2274.41|2273.91|2280.16|2279.66|2281.66|2281.16|2274.41|2273.91|22638
1644926400000|2022-02-15 12:00:00|2280.28|2279.78|2280.27|2279.77|2281.78|2281.28|2276.91|2276.41|19252
1644930000000|2022-02-15 13:00:00|2280.02|2279.52|2276.52|2276.02|2280.77|2280.27|2274.77|2274.27|44776
1644933600000|2022-02-15 14:00:00|2276.02|2275.52|2279.27|2278.77|2283.27|2282.77|2275.77|2275.27|30999
1644937200000|2022-02-15 15:00:00|2279.39|2278.89|2283.57|2283.07|2285.32|2284.82|2277.27|2276.77|28889
1644940800000|2022-02-15 16:00:00|2283.69|2283.19|2284.94|2283.44|2287.89|2286.49|2279.09|2277.59|27337
1644944400000|2022-02-15 17:00:00|2285.03|2283.53|2278.49|2276.99|2286.14|2284.64|2276.22|2274.72|0
1644948000000|2022-02-15 18:00:00|2278.53|2277.03|2285.04|2283.54|2285.38|2283.88|2277.93|2276.43|0
1644951600000|2022-02-15 19:00:00|2285.08|2283.58|2284|2282.5|2285.68|2284.18|2280.56|2279.06|0
1644955200000|2022-02-15 20:00:00|2284.04|2282.54|2287.38|2285.88|2288.9|2287.4|2278.28|2276.78|0
1644958800000|2022-02-15 21:00:00|2287.34|2285.84|2285.01|2283.51|2287.71|2286.21|2282.94|2281.44|0
1644962400000|2022-02-15 22:00:00|2284.97|2283.47|2284.51|2283.01|2285.12|2283.62|2284.25|2282.75|0
1644966000000|2022-02-15 23:00:00|2284.64|2283.14|2283.16|2281.66|2285.73|2284.23|2282.52|2281.02|0
1644969600000|2022-02-16 00:00:00|2283.14|2281.64|2282.38|2280.88|2284.24|2282.74|2281.32|2279.82|0
1644973200000|2022-02-16 01:00:00|2282.39|2280.89|2283.39|2281.89|2283.67|2282.17|2281.53|2280.03|0
1644976800000|2022-02-16 02:00:00|2283.42|2281.92|2284.84|2283.34|2286.03|2284.53|2283.42|2281.92|0
1644980400000|2022-02-16 03:00:00|2284.87|2283.37|2284.6|2283.1|2285.94|2284.44|2283.22|2281.72|0
1644984000000|2022-02-16 04:00:00|2284.58|2283.08|2286.95|2285.45|2286.96|2285.46|2283.91|2282.41|0
1644987600000|2022-02-16 05:00:00|2286.96|2285.46|2289|2287.5|2289.24|2287.74|2286.82|2285.32|0
1644991200000|2022-02-16 06:00:00|2289.01|2287.51|2290.34|2288.84|2291.69|2290.19|2287.47|2285.97|0
1644994800000|2022-02-16 07:00:00|2290.17|2288.67|2292.9|2291.4|2293.01|2291.51|2287.14|2285.74|144
1644998400000|2022-02-16 08:00:00|2293|2291.5|2283.39|2282.89|2293.44|2291.94|2275.32|2274.82|45115
1645002000000|2022-02-16 09:00:00|2283.27|2282.77|2277.27|2276.77|2287.02|2286.52|2276.77|2276.27|32092
1645005600000|2022-02-16 10:00:00|2277.02|2276.52|2269.77|2269.27|2277.27|2276.77|2264.52|2264.02|16881
1645009200000|2022-02-16 11:00:00|2269.52|2269.02|2265.64|2265.14|2271.77|2271.27|2265.52|2265.02|9805
1645012800000|2022-02-16 12:00:00|2265.77|2265.27|2265.26|2264.76|2267.02|2266.52|2259.26|2258.76|10978
1645016400000|2022-02-16 13:00:00|2265.13|2264.63|2266.01|2265.51|2270.26|2269.76|2262.51|2262.01|16180
1645020000000|2022-02-16 14:00:00|2265.88|2265.38|2262.38|2261.88|2269.76|2269.26|2257.01|2256.51|20838
1645023600000|2022-02-16 15:00:00|2262.26|2261.76|2261.71|2261.21|2265.26|2264.76|2257.71|2257.21|17925
1645027200000|2022-02-16 16:00:00|2261.83|2261.33|2261.49|2259.99|2266.33|2265.83|2260.16|2258.76|10079
1645030800000|2022-02-16 17:00:00|2261.57|2260.07|2260.2|2258.7|2263.22|2261.72|2254.72|2253.22|0
1645034400000|2022-02-16 18:00:00|2260.02|2258.52|2260.65|2259.15|2261.41|2259.91|2258.28|2256.78|0
1645038000000|2022-02-16 19:00:00|2260.56|2259.06|2273.4|2271.9|2276.66|2275.16|2257.24|2255.74|0
1645041600000|2022-02-16 20:00:00|2273.49|2271.99|2273.32|2271.82|2278.27|2276.77|2271.08|2269.58|0
1645045200000|2022-02-16 21:00:00|2273.21|2271.71|2271.31|2269.81|2273.95|2272.45|2270.82|2269.32|0
1645048800000|2022-02-16 22:00:00|2271.2|2269.7|2271.39|2269.89|2272.16|2270.66|2271.2|2269.7|0
1645052400000|2022-02-16 23:00:00|2271.43|2269.93|2269.92|2268.42|2275.03|2273.53|2269.45|2267.95|0
1645056000000|2022-02-17 00:00:00|2269.91|2268.41|2265.19|2263.69|2270.31|2268.81|2264.07|2262.57|0
1645059600000|2022-02-17 01:00:00|2265.22|2263.72|2265.25|2263.75|2268.1|2266.6|2263.96|2262.46|0
1645063200000|2022-02-17 02:00:00|2265.26|2263.76|2268.94|2267.44|2269.28|2267.78|2265.25|2263.75|0
1645066800000|2022-02-17 03:00:00|2268.98|2267.48|2257.74|2256.24|2270.21|2268.71|2257.74|2256.24|0
1645070400000|2022-02-17 04:00:00|2257.66|2256.16|2249.9|2248.4|2258.85|2257.35|2249.08|2247.58|0
1645074000000|2022-02-17 05:00:00|2249.91|2248.41|2254.57|2253.07|2257.2|2255.7|2248.77|2247.27|0
1645077600000|2022-02-17 06:00:00|2254.55|2253.05|2255.17|2253.67|2257|2255.5|2248.8|2247.3|0
1645081200000|2022-02-17 07:00:00|2255.16|2253.66|2264.05|2262.55|2268.78|2267.38|2254.16|2252.76|30
1645084800000|2022-02-17 08:00:00|2264.11|2262.61|2259.45|2258.95|2273.08|2272.58|2255.07|2254.57|17602
1645088400000|2022-02-17 09:00:00|2259.7|2259.2|2248.45|2247.95|2261.32|2260.82|2245.2|2244.7|9679
1645092000000|2022-02-17 10:00:00|2248.32|2247.82|2251.4|2250.9|2253.15|2252.65|2244.82|2244.32|12021
1645095600000|2022-02-17 11:00:00|2251.52|2251.02|2250.52|2250.02|2252.27|2251.77|2248.15|2247.65|5363
1645099200000|2022-02-17 12:00:00|2250.65|2250.15|2257.55|2257.05|2257.55|2257.05|2249.9|2249.4|4939
1645102800000|2022-02-17 13:00:00|2257.42|2256.92|2241.3|2240.8|2260.3|2259.8|2240.42|2239.92|8849
1645106400000|2022-02-17 14:00:00|2241.17|2240.67|2235.05|2234.55|2248.05|2247.55|2232.55|2232.05|13812
1645110000000|2022-02-17 15:00:00|2235.3|2234.8|2228.85|2228.35|2235.8|2235.3|2224.1|2223.6|13623
1645113600000|2022-02-17 16:00:00|2228.6|2228.1|2232.1|2230.6|2234.67|2233.27|2226.22|2225.72|10726
1645117200000|2022-02-17 17:00:00|2232.13|2230.63|2230.81|2229.31|2234.55|2233.05|2228.65|2227.15|0
1645120800000|2022-02-17 18:00:00|2230.77|2229.27|2228.02|2226.52|2231.18|2229.68|2226.31|2224.81|0
1645124400000|2022-02-17 19:00:00|2227.98|2226.48|2219.86|2218.36|2227.98|2226.48|2219.74|2218.24|0
1645128000000|2022-02-17 20:00:00|2219.95|2218.45|2214.64|2213.14|2220.99|2219.49|2211.32|2209.82|0
1645131600000|2022-02-17 21:00:00|2215|2213.5|2215.36|2213.86|2217.41|2215.91|2211.79|2210.29|0
1645135200000|2022-02-17 22:00:00|2215.62|2214.12|2215.11|2213.61|2215.62|2214.12|2214.66|2213.16|0
1645138800000|2022-02-17 23:00:00|2215.09|2213.59|2216.9|2215.4|2217.81|2216.31|2212.26|2210.76|0
1645142400000|2022-02-18 00:00:00|2216.78|2215.28|2212.34|2210.84|2218.26|2216.76|2208.85|2207.35|0
1645146000000|2022-02-18 01:00:00|2212.37|2210.87|2223.41|2221.91|2224.98|2223.48|2209.12|2207.62|0
1645149600000|2022-02-18 02:00:00|2223.42|2221.92|2224.33|2222.83|2225.03|2223.53|2221.21|2219.71|0
1645153200000|2022-02-18 03:00:00|2224.4|2222.9|2231.61|2230.11|2233.53|2232.03|2222.75|2221.25|0
1645156800000|2022-02-18 04:00:00|2231.62|2230.12|2231.99|2230.49|2237.44|2235.94|2231.61|2230.11|0
1645160400000|2022-02-18 05:00:00|2231.97|2230.47|2230.24|2228.74|2234.3|2232.8|2229.67|2228.17|0
1645164000000|2022-02-18 06:00:00|2230.21|2228.71|2229.26|2227.76|2230.88|2229.38|2226.78|2225.28|0
1645167600000|2022-02-18 07:00:00|2229.19|2227.69|2226|2224.5|2230.07|2228.57|2222.22|2220.72|265
1645171200000|2022-02-18 08:00:00|2226.08|2224.58|2223.44|2222.94|2231.6|2231.1|2216.97|2216.47|22774
1645174800000|2022-02-18 09:00:00|2223.19|2222.69|2220.06|2219.56|2224.19|2223.69|2216.94|2216.44|8323
1645178400000|2022-02-18 10:00:00|2220.19|2219.69|2209.69|2209.19|2220.56|2220.06|2208.94|2208.44|11726
1645182000000|2022-02-18 11:00:00|2209.81|2209.31|2213.19|2212.69|2216.44|2215.94|2209.69|2209.19|5919
1645185600000|2022-02-18 12:00:00|2213.06|2212.56|2216.62|2216.12|2218.44|2217.94|2211.69|2211.19|6342
1645189200000|2022-02-18 13:00:00|2216.49|2215.99|2204.87|2204.37|2220.12|2219.62|2197.12|2196.62|17846
1645192800000|2022-02-18 14:00:00|2204.99|2204.49|2202.87|2202.37|2207.37|2206.87|2194.12|2193.62|15726
1645196400000|2022-02-18 15:00:00|2202.99|2202.49|2196.99|2196.49|2205.86|2205.36|2192.49|2191.99|17255
1645200000000|2022-02-18 16:00:00|2196.74|2196.24|2192.87|2191.37|2202.31|2200.91|2189.86|2189.36|19429
1645203600000|2022-02-18 17:00:00|2192.83|2191.33|2193.07|2191.57|2201.62|2200.12|2191.31|2189.81|0
1645207200000|2022-02-18 18:00:00|2193.03|2191.53|2198|2196.5|2199.53|2198.03|2189.27|2187.77|0
1645210800000|2022-02-18 19:00:00|2197.91|2196.41|2208.4|2206.9|2210.42|2208.92|2197.42|2195.92|0
1645214400000|2022-02-18 20:00:00|2208.36|2206.86|2198.66|2197.16|2210.51|2209.01|2193.59|2192.09|0
1645218000000|2022-02-18 21:00:00|2198.7|2197.2|2199.23|2197.73|2204.87|2203.37|2198.7|2197.2|0
1645398000000|2022-02-20 23:00:00|2185.66|2184.16|2187.29|2185.79|2190.81|2189.31|2185.61|2184.11|0
1645401600000|2022-02-21 00:00:00|2187.28|2185.78|2199.22|2197.72|2200.66|2199.16|2183.35|2181.85|0
1645405200000|2022-02-21 01:00:00|2199.12|2197.62|2206.84|2205.34|2210.15|2208.65|2193.77|2192.27|0
1645408800000|2022-02-21 02:00:00|2206.85|2205.35|2207.61|2206.11|2209.02|2207.52|2204.19|2202.69|0
1645412400000|2022-02-21 03:00:00|2207.62|2206.12|2204.74|2203.24|2209.2|2207.7|2202.98|2201.48|0
1645416000000|2022-02-21 04:00:00|2204.73|2203.23|2208.61|2207.11|2208.8|2207.3|2203.71|2202.21|0
1645419600000|2022-02-21 05:00:00|2208.6|2207.1|2208.33|2206.83|2209.15|2207.65|2206.32|2204.82|0
1645423200000|2022-02-21 06:00:00|2208.32|2206.82|2215.16|2213.66|2217.48|2215.98|2208.23|2206.73|0
1645426800000|2022-02-21 07:00:00|2215.17|2213.67|2212.66|2211.16|2222.38|2220.88|2212.58|2211.08|188
1645430400000|2022-02-21 08:00:00|2212.81|2211.31|2188.23|2187.73|2213.49|2212.99|2185.99|2185.49|33199
1645434000000|2022-02-21 09:00:00|2188.48|2187.98|2172.98|2172.48|2188.48|2187.98|2170.48|2169.98|15711
1645437600000|2022-02-21 10:00:00|2173.1|2172.6|2168.48|2167.98|2173.23|2172.73|2161.6|2161.1|13225
1645441200000|2022-02-21 11:00:00|2168.35|2167.85|2167.1|2166.6|2170.98|2170.48|2161.98|2161.48|12566
1645444800000|2022-02-21 12:00:00|2166.98|2166.48|2155.73|2155.23|2166.98|2166.48|2150.85|2150.35|16707
1645448400000|2022-02-21 13:00:00|2155.6|2155.1|2153.35|2152.85|2156.23|2155.73|2140.23|2139.73|31980
1645452000000|2022-02-21 14:00:00|2152.98|2152.48|2158.98|2158.48|2164.48|2163.98|2148.48|2147.98|21926
1645455600000|2022-02-21 15:00:00|2158.73|2158.23|2166.16|2165.66|2173.41|2172.91|2157.98|2157.48|19635
1645459200000|2022-02-21 16:00:00|2166.03|2165.53|2156.39|2154.89|2166.66|2166.16|2154.24|2152.84|13006
1645462800000|2022-02-21 17:00:00|2156.13|2154.63|2144.03|2142.53|2158.9|2157.4|2143.89|2142.39|0
1645466400000|2022-02-21 18:00:00|2144.29|2142.79|2131.89|2130.39|2152.47|2150.97|2126.63|2125.13|0
1645470000000|2022-02-21 19:00:00|2130.85|2129.35|2132.08|2130.58|2135.66|2134.16|2120.41|2118.91|0
1645473600000|2022-02-21 20:00:00|2132.14|2130.64|2129.89|2128.39|2132.14|2130.64|2121.45|2119.95|0
1645484400000|2022-02-21 23:00:00|2129.06|2127.56|2128.45|2126.95|2130.44|2128.94|2117.56|2116.06|0
1645488000000|2022-02-22 00:00:00|2128.46|2126.96|2142.03|2140.53|2143.45|2141.95|2120.66|2119.16|0
1645491600000|2022-02-22 01:00:00|2141.8|2140.3|2133.17|2131.67|2142.27|2140.77|2132.51|2131.01|0
1645495200000|2022-02-22 02:00:00|2133.13|2131.63|2129.89|2128.39|2134.95|2133.45|2127.9|2126.4|0
1645498800000|2022-02-22 03:00:00|2129.93|2128.43|2125.1|2123.6|2130.22|2128.72|2121.93|2120.43|0
1645502400000|2022-02-22 04:00:00|2125.14|2123.64|2129.28|2127.78|2130.3|2128.8|2125.14|2123.64|0
1645506000000|2022-02-22 05:00:00|2129.18|2127.68|2134.81|2133.31|2138.3|2136.8|2128.48|2126.98|0
1645509600000|2022-02-22 06:00:00|2134.66|2133.16|2130.37|2128.87|2144.59|2143.09|2127.28|2125.78|0
1645513200000|2022-02-22 07:00:00|2130.63|2129.13|2109.92|2108.42|2134.11|2132.61|2109.92|2108.42|355
1645516800000|2022-02-22 08:00:00|2109.76|2108.26|2157.12|2156.62|2157.5|2157|2108.91|2107.49|50916
1645520400000|2022-02-22 09:00:00|2157.62|2157.12|2144|2143.5|2162.12|2161.62|2142.75|2142.25|23327
1645524000000|2022-02-22 10:00:00|2144.37|2143.87|2163.75|2163.25|2167.25|2166.75|2143.37|2142.87|16079
1645527600000|2022-02-22 11:00:00|2163.62|2163.12|2163.75|2163.25|2169.75|2169.25|2160.75|2160.25|11321
1645531200000|2022-02-22 12:00:00|2163.5|2163|2164.37|2163.87|2169.5|2169|2161|2160.5|7978
1645534800000|2022-02-22 13:00:00|2164.5|2164|2162.12|2161.62|2164.87|2164.37|2157.75|2157.25|9802
1645538400000|2022-02-22 14:00:00|2162|2161.5|2171.37|2170.87|2173|2172.5|2157.5|2157|15322
1645542000000|2022-02-22 15:00:00|2171.12|2170.62|2161|2160.5|2176.37|2175.87|2160.75|2160.25|20928
1645545600000|2022-02-22 16:00:00|2160.87|2160.37|2152.85|2151.35|2163.5|2163|2150.7|2149.3|12780
1645549200000|2022-02-22 17:00:00|2152.72|2151.22|2140.32|2138.82|2155.68|2154.18|2139.63|2138.13|0
1645552800000|2022-02-22 18:00:00|2140.45|2138.95|2136.54|2135.04|2144.63|2143.13|2133.77|2132.27|0
1645556400000|2022-02-22 19:00:00|2136.41|2134.91|2157.6|2156.1|2160.91|2159.41|2130.31|2128.81|0
1645560000000|2022-02-22 20:00:00|2157.73|2156.23|2153.79|2152.29|2164|2162.5|2146|2144.5|0
1645563600000|2022-02-22 21:00:00|2153.8|2152.3|2158.47|2156.97|2162.15|2160.65|2153.24|2151.74|0
1645567200000|2022-02-22 22:00:00|2158.52|2157.02|2158.25|2156.75|2158.95|2157.45|2157.7|2156.2|0
1645570800000|2022-02-22 23:00:00|2158.23|2156.73|2165.88|2164.38|2167.2|2165.7|2157.8|2156.3|0
1645574400000|2022-02-23 00:00:00|2165.92|2164.42|2163.44|2161.94|2166.45|2164.95|2160.99|2159.49|0
1645578000000|2022-02-23 01:00:00|2163.48|2161.98|2162.04|2160.54|2164.36|2162.86|2157.82|2156.32|0
1645581600000|2022-02-23 02:00:00|2162.1|2160.6|2160.36|2158.86|2163.17|2161.67|2158.14|2156.64|0
1645585200000|2022-02-23 03:00:00|2160.44|2158.94|2162.92|2161.42|2163.61|2162.11|2157.57|2156.07|0
1645588800000|2022-02-23 04:00:00|2162.93|2161.43|2166.9|2165.4|2167.04|2165.54|2162.56|2161.06|0
1645592400000|2022-02-23 05:00:00|2166.87|2165.37|2165.51|2164.01|2168.16|2166.66|2164.81|2163.31|0
1645596000000|2022-02-23 06:00:00|2165.41|2163.91|2159.41|2157.91|2167.38|2165.88|2158.72|2157.22|0
1645599600000|2022-02-23 07:00:00|2159.26|2157.76|2164.76|2163.26|2165.45|2164.05|2155.51|2154.01|126
1645603200000|2022-02-23 08:00:00|2164.99|2163.49|2179.87|2179.37|2180.49|2179.99|2160.12|2159.62|32001
1645606800000|2022-02-23 09:00:00|2180.12|2179.62|2168.12|2167.62|2182.62|2182.12|2167.87|2167.37|15672
1645610400000|2022-02-23 10:00:00|2168.24|2167.74|2172.12|2171.62|2172.87|2172.37|2162.12|2161.62|19274
1645614000000|2022-02-23 11:00:00|2171.99|2171.49|2157.62|2157.12|2172.49|2171.99|2157.12|2156.62|11249
1645617600000|2022-02-23 12:00:00|2157.87|2157.37|2164.87|2164.37|2166.87|2166.37|2157.49|2156.99|8528
1645621200000|2022-02-23 13:00:00|2164.99|2164.49|2168.42|2167.92|2171.62|2171.12|2163.92|2163.42|8771
1645624800000|2022-02-23 14:00:00|2168.29|2167.79|2153.17|2152.67|2168.67|2168.17|2153.17|2152.67|12828
1645628400000|2022-02-23 15:00:00|2153.29|2152.79|2144.02|2143.52|2153.67|2153.17|2139.77|2139.27|25297
1645632000000|2022-02-23 16:00:00|2144.14|2143.64|2146.15|2144.65|2146.23|2145.52|2138.48|2137.08|21137
1645635600000|2022-02-23 17:00:00|2146.14|2144.64|2146.46|2144.96|2152.85|2151.35|2142.35|2140.85|3000
1645639200000|2022-02-23 18:00:00|2146.33|2144.83|2137.65|2136.15|2146.33|2144.83|2131.86|2130.36|0
1645642800000|2022-02-23 19:00:00|2137.64|2136.14|2125.95|2124.45|2140.31|2138.81|2123.06|2121.56|0
1645646400000|2022-02-23 20:00:00|2125.94|2124.44|2123.9|2122.4|2127.69|2126.19|2119.65|2118.15|0
1645650000000|2022-02-23 21:00:00|2123.91|2122.41|2120.86|2119.36|2126.74|2125.24|2119.58|2118.08|0
1645653600000|2022-02-23 22:00:00|2120.94|2119.44|2121.22|2119.72|2121.31|2119.81|2119.55|2118.05|0
1645657200000|2022-02-23 23:00:00|2121.23|2119.73|2122.15|2120.65|2125.28|2123.78|2117.76|2116.26|0
1645660800000|2022-02-24 00:00:00|2122.02|2120.52|2104.54|2103.04|2124.37|2122.87|2104.41|2102.91|0
1645664400000|2022-02-24 01:00:00|2104.58|2103.08|2111.65|2110.15|2115.75|2114.25|2100.88|2099.38|0
1645668000000|2022-02-24 02:00:00|2111.78|2110.28|2099.87|2098.37|2113.28|2111.78|2098.48|2096.98|0
1645671600000|2022-02-24 03:00:00|2099.79|2098.29|2068.81|2067.31|2101.36|2099.86|2067.62|2066.12|0
1645675200000|2022-02-24 04:00:00|2068.82|2067.32|2073.13|2071.63|2076.38|2074.88|2060.58|2059.08|0
1645678800000|2022-02-24 05:00:00|2073.14|2071.64|2066.08|2064.58|2073.96|2072.46|2061.48|2059.98|0
1645682400000|2022-02-24 06:00:00|2066.09|2064.59|2039.58|2038.08|2070.38|2068.88|2034.37|2032.87|0
1645686000000|2022-02-24 07:00:00|2039.7|2038.2|2038.28|2036.78|2049.73|2048.33|2025.67|2024.17|652
1645689600000|2022-02-24 08:00:00|2038.05|2036.55|2078.21|2077.71|2086.03|2085.53|2037.58|2036.08|71843
1645693200000|2022-02-24 09:00:00|2078.46|2077.96|2065.46|2064.96|2095.33|2094.83|2065.46|2064.96|36226
1645696800000|2022-02-24 10:00:00|2065.58|2065.08|2057.83|2057.33|2072.33|2071.83|2051.71|2051.21|36542
1645700400000|2022-02-24 11:00:00|2057.96|2057.46|2061.71|2061.21|2062.46|2061.96|2046.21|2045.71|31787
1645704000000|2022-02-24 12:00:00|2061.96|2061.46|2051.07|2050.57|2061.96|2061.46|2045.57|2045.07|22824
1645707600000|2022-02-24 13:00:00|2050.82|2050.32|2047.57|2047.07|2058.07|2057.57|2038.07|2037.57|31362
1645711200000|2022-02-24 14:00:00|2047.82|2047.32|2068.69|2068.19|2069.82|2069.32|2047.57|2047.07|22590
1645714800000|2022-02-24 15:00:00|2067.44|2066.94|2078.82|2078.32|2084.57|2084.07|2062.32|2061.82|0
1645718400000|2022-02-24 16:00:00|2078.94|2078.44|2078.8|2077.3|2086.32|2085.82|2071.64|2070.24|75281
1645722000000|2022-02-24 17:00:00|2078.79|2077.29|2070.16|2068.66|2082.17|2080.67|2068.72|2067.22|0
1645725600000|2022-02-24 18:00:00|2070.14|2068.64|2084.24|2082.74|2091.08|2089.58|2067.68|2066.18|0
1645729200000|2022-02-24 19:00:00|2084.37|2082.87|2110.57|2109.07|2112.1|2110.6|2081.7|2080.2|11021
1645732800000|2022-02-24 20:00:00|2110.56|2109.06|2122.59|2121.09|2129.68|2128.18|2108.3|2106.8|0
1645736400000|2022-02-24 21:00:00|2122.98|2121.48|2114.59|2113.09|2123.52|2122.02|2111.93|2110.43|0
1645740000000|2022-02-24 22:00:00|2115.02|2113.52|2115.28|2113.78|2116.24|2114.74|2114.93|2113.43|0
1645743600000|2022-02-24 23:00:00|2115.26|2113.76|2110.76|2109.26|2115.26|2113.76|2107.43|2105.93|0
1645747200000|2022-02-25 00:00:00|2110.93|2109.43|2112.68|2111.18|2120.75|2119.25|2110.58|2109.08|0
1645750800000|2022-02-25 01:00:00|2113.27|2111.77|2114.5|2113|2118.06|2116.56|2108.85|2107.35|0
1645754400000|2022-02-25 02:00:00|2114.54|2113.04|2117.25|2115.75|2118.44|2116.94|2111.92|2110.42|0
1645758000000|2022-02-25 03:00:00|2117.24|2115.74|2120.72|2119.22|2122.35|2120.85|2112.06|2110.56|0
1645761600000|2022-02-25 04:00:00|2120.71|2119.21|2123.47|2121.97|2124.79|2123.29|2120.01|2118.51|0
1645765200000|2022-02-25 05:00:00|2123.43|2121.93|2120.25|2118.75|2124.09|2122.59|2118.65|2117.15|0
1645768800000|2022-02-25 06:00:00|2120.29|2118.79|2119.53|2118.03|2125.06|2123.56|2115.43|2113.93|0
1645772400000|2022-02-25 07:00:00|2119.57|2118.07|2111.09|2109.59|2120.12|2118.62|2103.52|2102.02|347
1645776000000|2022-02-25 08:00:00|2111.2|2109.7|2082.03|2081.53|2112.07|2111.57|2080.91|2080.41|45062
1645779600000|2022-02-25 09:00:00|2082.16|2081.66|2090.16|2089.66|2091.91|2091.41|2074.91|2074.41|22859
1645783200000|2022-02-25 10:00:00|2090.03|2089.53|2108.66|2108.16|2108.91|2108.41|2089.16|2088.66|15740
1645786800000|2022-02-25 11:00:00|2108.91|2108.41|2110.03|2109.53|2115.66|2115.16|2102.16|2101.66|18617
1645790400000|2022-02-25 12:00:00|2110.28|2109.78|2124.55|2124.05|2127.43|2126.93|2109.16|2108.66|21229
1645794000000|2022-02-25 13:00:00|2124.68|2124.18|2131.93|2131.43|2133.93|2133.43|2118.68|2118.18|19861
1645797600000|2022-02-25 14:00:00|2131.68|2131.18|2131.3|2130.8|2135.43|2134.93|2126.93|2126.43|20211
1645801200000|2022-02-25 15:00:00|2131.43|2130.93|2138.59|2138.09|2141.59|2141.09|2129.43|2128.93|24857
1645804800000|2022-02-25 16:00:00|2138.09|2137.59|2150.48|2148.98|2150.48|2148.98|2135.09|2134.59|23193
1645808400000|2022-02-25 17:00:00|2150.35|2148.85|2144.88|2143.38|2153.23|2151.73|2143.29|2141.79|0
1645812000000|2022-02-25 18:00:00|2145.01|2143.51|2145.21|2143.71|2149.68|2148.18|2141.83|2140.33|0
1645815600000|2022-02-25 19:00:00|2145.22|2143.72|2143.3|2141.8|2149|2147.5|2141.97|2140.47|0
1645819200000|2022-02-25 20:00:00|2143.29|2141.79|2159.07|2157.57|2160.73|2159.23|2139.77|2138.27|0
1645822800000|2022-02-25 21:00:00|2159.2|2157.7|2158.77|2157.27|2160.52|2159.02|2157.59|2156.09|0
1646002800000|2022-02-27 23:00:00|2106.49|2104.49|2112.71|2111.21|2122.54|2121.04|2099.34|2097.34|0
1646006400000|2022-02-28 00:00:00|2112.8|2111.3|2106.24|2104.74|2113.96|2112.46|2069.89|2068.39|0
1646010000000|2022-02-28 01:00:00|2106.2|2104.7|2091.23|2089.73|2116.02|2114.52|2091.16|2089.66|0
1646013600000|2022-02-28 02:00:00|2091.39|2089.89|2084.51|2083.01|2099.46|2097.96|2078.39|2076.89|0
1646017200000|2022-02-28 03:00:00|2084.52|2083.02|2088.01|2086.51|2092.42|2090.92|2083.25|2081.75|0
1646020800000|2022-02-28 04:00:00|2088.02|2086.52|2095.08|2093.58|2099.46|2097.96|2088.01|2086.51|0
1646024400000|2022-02-28 05:00:00|2094.93|2093.43|2096.04|2094.54|2103.4|2101.9|2090.1|2088.6|0
1646028000000|2022-02-28 06:00:00|2096.37|2094.87|2095.48|2093.98|2101.94|2100.44|2093.36|2091.86|0
1646031600000|2022-02-28 07:00:00|2096.05|2094.55|2103.69|2102.19|2111.89|2110.39|2093.54|2092.14|344
1646035200000|2022-02-28 08:00:00|2104.47|2102.97|2092.41|2091.91|2111.96|2111.46|2089.41|2088.91|38048
1646038800000|2022-02-28 09:00:00|2092.66|2092.16|2100.16|2099.66|2102.16|2101.66|2089.41|2088.91|15807
1646042400000|2022-02-28 10:00:00|2100.28|2099.78|2090.66|2090.16|2101.53|2101.03|2083.78|2083.28|12878
1646046000000|2022-02-28 11:00:00|2090.41|2089.91|2089.91|2089.41|2093.78|2093.28|2085.41|2084.91|9751
1646049600000|2022-02-28 12:00:00|2090.03|2089.53|2108.41|2107.91|2114.28|2113.78|2089.78|2089.28|13518
1646053200000|2022-02-28 13:00:00|2108.16|2107.66|2098.28|2097.78|2108.78|2108.28|2093.91|2093.41|14251
1646056800000|2022-02-28 14:00:00|2098.41|2097.91|2110.66|2110.16|2111.66|2111.16|2098.03|2097.53|21176
1646060400000|2022-02-28 15:00:00|2110.41|2109.91|2128.38|2127.88|2128.51|2128.01|2099.76|2099.26|24405
1646064000000|2022-02-28 16:00:00|2128.51|2128.01|2130.89|2129.39|2141.46|2140.06|2125.01|2124.51|19826
1646067600000|2022-02-28 17:00:00|2130.88|2129.38|2108.96|2107.46|2135.16|2133.66|2106.36|2104.86|0
1646071200000|2022-02-28 18:00:00|2108.95|2107.45|2114.47|2112.97|2117.15|2115.65|2107.04|2105.54|0
1646074800000|2022-02-28 19:00:00|2114.34|2112.84|2106.31|2104.81|2114.34|2112.84|2097.14|2095.64|0
1646078400000|2022-02-28 20:00:00|2106.3|2104.8|2114.69|2113.19|2117.14|2115.64|2098.58|2097.08|0
1646082000000|2022-02-28 21:00:00|2114.7|2113.2|2117.22|2115.72|2117.75|2116.25|2114.05|2112.55|0
1646085600000|2022-02-28 22:00:00|2117.14|2115.64|2116.13|2114.63|2117.18|2115.68|2115.87|2114.37|0
1646089200000|2022-02-28 23:00:00|2116.12|2114.62|2120.99|2119.49|2123.79|2122.29|2115.58|2114.08|0
1646092800000|2022-03-01 00:00:00|2121.12|2119.62|2122.79|2121.29|2124.69|2123.19|2117.95|2116.45|0
1646096400000|2022-03-01 01:00:00|2122.83|2121.33|2122.93|2121.43|2127.55|2126.05|2121.02|2119.52|0
1646100000000|2022-03-01 02:00:00|2122.89|2121.39|2123.42|2121.92|2125.42|2123.92|2119.19|2117.69|0
1646103600000|2022-03-01 03:00:00|2123.41|2121.91|2121.56|2120.06|2123.41|2121.91|2119.68|2118.18|0
1646107200000|2022-03-01 04:00:00|2121.63|2120.13|2125.3|2123.8|2126|2124.5|2121.32|2119.82|0
1646110800000|2022-03-01 05:00:00|2125.34|2123.84|2122.46|2120.96|2125.53|2124.03|2119.22|2117.72|0
1646114400000|2022-03-01 06:00:00|2122.33|2120.83|2131.19|2129.69|2132.22|2130.72|2121.99|2120.49|0
1646118000000|2022-03-01 07:00:00|2131.06|2129.56|2129.98|2128.48|2137.43|2135.93|2123.63|2122.13|52
1646121600000|2022-03-01 08:00:00|2130.09|2128.59|2121.97|2121.47|2136.51|2136.01|2038.38|2037.88|30742
1646125200000|2022-03-01 09:00:00|2121.72|2121.22|2100.97|2100.47|2128.47|2127.97|2099.22|2098.72|21126
1646128800000|2022-03-01 10:00:00|2100.72|2100.22|2101.22|2100.72|2101.47|2100.97|2088.34|2087.84|17773
1646132400000|2022-03-01 11:00:00|2101.09|2100.59|2086.84|2086.34|2102.47|2101.97|2085.47|2084.97|13636
1646136000000|2022-03-01 12:00:00|2086.97|2086.47|2093.49|2092.99|2098.97|2098.47|2086.47|2085.97|13931
1646139600000|2022-03-01 13:00:00|2093.24|2092.74|2112.99|2112.49|2117.11|2116.61|2087.99|2087.49|15478
1646143200000|2022-03-01 14:00:00|2112.86|2112.36|2111.49|2110.99|2120.61|2120.11|2106.11|2105.61|20395
1646146800000|2022-03-01 15:00:00|2112.36|2111.86|2090.4|2089.9|2115.24|2114.74|2089.65|2089.15|23207
1646150400000|2022-03-01 16:00:00|2090.15|2089.65|2069.47|2067.97|2093.65|2093.15|2068.22|2066.82|16573
1646154000000|2022-03-01 17:00:00|2069.45|2067.95|2077.6|2076.1|2079.29|2077.79|2056.71|2055.21|2
1646157600000|2022-03-01 18:00:00|2077.59|2076.09|2061.68|2060.18|2080.36|2078.86|2058.77|2057.27|0
1646161200000|2022-03-01 19:00:00|2061.95|2060.45|2063.21|2061.71|2069.38|2067.88|2054.42|2052.92|0
1646164800000|2022-03-01 20:00:00|2063.22|2061.72|2072.48|2070.98|2076.93|2075.43|2061.26|2059.76|0
1646168400000|2022-03-01 21:00:00|2072.49|2070.99|2075.66|2074.16|2078.76|2077.26|2072.49|2070.99|0
1646172000000|2022-03-01 22:00:00|2075.75|2074.25|2073.38|2071.88|2076.45|2074.95|2073.16|2071.66|0
1646175600000|2022-03-01 23:00:00|2073.37|2071.87|2077.68|2076.18|2077.77|2076.27|2071.94|2070.44|0
1646179200000|2022-03-02 00:00:00|2077.81|2076.31|2089.38|2087.88|2090.35|2088.85|2075.96|2074.46|0
1646182800000|2022-03-02 01:00:00|2089.22|2087.72|2083.94|2082.44|2092.47|2090.97|2082.17|2080.67|0
1646186400000|2022-03-02 02:00:00|2083.93|2082.43|2081.85|2080.35|2085.06|2083.56|2076.86|2075.36|0
1646190000000|2022-03-02 03:00:00|2081.89|2080.39|2082.56|2081.06|2085.65|2084.15|2079.09|2077.59|0
1646193600000|2022-03-02 04:00:00|2082.6|2081.1|2082.55|2081.05|2083.17|2081.67|2077.95|2076.45|0
1646197200000|2022-03-02 05:00:00|2082.56|2081.06|2082.12|2080.62|2085.44|2083.94|2080.38|2078.88|0
1646200800000|2022-03-02 06:00:00|2081.96|2080.46|2075.62|2074.12|2086.31|2084.81|2072.91|2071.41|0
1646204400000|2022-03-02 07:00:00|2075.26|2073.76|2063.41|2061.91|2079.44|2077.94|2059.22|2057.82|219
1646208000000|2022-03-02 08:00:00|2063.59|2062.09|2044.38|2043.88|2071.28|2070.78|2041.5|2041|51155
1646211600000|2022-03-02 09:00:00|2044.13|2043.63|2069.75|2069.25|2070.63|2070.13|2041.75|2041.25|37685
1646215200000|2022-03-02 10:00:00|2069.63|2069.13|2077.63|2077.13|2084.75|2084.25|2068|2067.5|21140
1646218800000|2022-03-02 11:00:00|2077.38|2076.88|2084.63|2084.13|2084.88|2084.38|2072.63|2072.13|15539
1646222400000|2022-03-02 12:00:00|2084.38|2083.88|2084.17|2083.67|2093.13|2092.63|2076.63|2076.13|14290
1646226000000|2022-03-02 13:00:00|2084.29|2083.79|2085.92|2085.42|2086.17|2085.67|2078.92|2078.42|13373
1646229600000|2022-03-02 14:00:00|2085.67|2085.17|2090.67|2090.17|2090.67|2090.17|2081.17|2080.67|21431
1646233200000|2022-03-02 15:00:00|2090.92|2090.42|2091.65|2091.15|2093.52|2093.02|2079.02|2078.52|35156
1646236800000|2022-03-02 16:00:00|2091.65|2091.15|2093.87|2092.37|2108.02|2106.9|2090.9|2089.57|35145
1646240400000|2022-03-02 17:00:00|2094|2092.5|2094.9|2093.4|2096.94|2095.44|2090.76|2089.26|0
1646244000000|2022-03-02 18:00:00|2094.91|2093.41|2099.32|2097.82|2104.87|2103.37|2094.91|2093.41|0
1646247600000|2022-03-02 19:00:00|2099.33|2097.83|2092.67|2091.17|2102.51|2101.01|2092.14|2090.64|0
1646251200000|2022-03-02 20:00:00|2092.66|2091.16|2094.68|2093.18|2099.04|2097.54|2087.97|2086.47|0
1646254800000|2022-03-02 21:00:00|2094.25|2092.75|2090.94|2089.44|2095.13|2093.63|2089.31|2087.81|0
1646258400000|2022-03-02 22:00:00|2090.93|2089.43|2090.45|2088.95|2091.41|2089.91|2089.27|2087.77|0
1646262000000|2022-03-02 23:00:00|2091.02|2089.52|2091.55|2090.05|2092.17|2090.67|2089.6|2088.1|0
1646265600000|2022-03-03 00:00:00|2091.56|2090.06|2092.46|2090.96|2095.72|2094.22|2089.11|2087.61|0
1646269200000|2022-03-03 01:00:00|2092.42|2090.92|2088.28|2086.78|2094.23|2092.73|2088.18|2086.68|0
1646272800000|2022-03-03 02:00:00|2088.36|2086.86|2097.6|2096.1|2098.43|2096.93|2088.18|2086.68|0
1646276400000|2022-03-03 03:00:00|2097.63|2096.13|2097.27|2095.77|2099.26|2097.76|2095.72|2094.22|0
1646280000000|2022-03-03 04:00:00|2097.51|2096.01|2096.33|2094.83|2097.74|2096.24|2094.93|2093.43|0
1646283600000|2022-03-03 05:00:00|2096.29|2094.79|2101.07|2099.57|2102.35|2100.85|2095.01|2093.51|0
1646287200000|2022-03-03 06:00:00|2101.03|2099.53|2101.04|2099.54|2104.76|2103.26|2096.55|2095.05|0
1646290800000|2022-03-03 07:00:00|2101|2099.5|2091.11|2089.61|2101.38|2099.88|2086.35|2084.95|147
1646294400000|2022-03-03 08:00:00|2091.12|2089.62|2085.42|2084.92|2100.27|2099.77|2076.29|2075.79|27267
1646298000000|2022-03-03 09:00:00|2085.54|2085.04|2072.42|2071.92|2087.29|2086.79|2067.79|2067.29|19489
1646301600000|2022-03-03 10:00:00|2072.29|2071.79|2074.42|2073.92|2075.67|2075.17|2068.92|2068.42|11223
1646305200000|2022-03-03 11:00:00|2074.54|2074.04|2066.29|2065.79|2074.79|2074.29|2061.67|2061.17|10940
1646308800000|2022-03-03 12:00:00|2066.42|2065.92|2068.06|2067.56|2072.92|2072.42|2065.67|2065.17|9350
1646312400000|2022-03-03 13:00:00|2067.94|2067.44|2080.19|2079.69|2080.19|2079.69|2066.19|2065.69|10660
1646316000000|2022-03-03 14:00:00|2079.94|2079.44|2072.19|2071.69|2086.94|2086.44|2069.44|2068.94|21000
1646319600000|2022-03-03 15:00:00|2072.06|2071.56|2051.73|2051.23|2073.44|2072.94|2051.73|2051.23|23034
1646323200000|2022-03-03 16:00:00|2051.6|2051.1|2044.19|2042.69|2054.73|2054.23|2041.93|2040.53|20875
1646326800000|2022-03-03 17:00:00|2044.18|2042.68|2054.2|2052.7|2063.25|2061.75|2040.26|2038.76|0
1646330400000|2022-03-03 18:00:00|2053.94|2052.44|2046.38|2044.88|2057.3|2055.8|2045.55|2044.05|0
1646334000000|2022-03-03 19:00:00|2046.37|2044.87|2038.14|2036.64|2052.64|2051.14|2036.81|2035.31|0
1646337600000|2022-03-03 20:00:00|2038.12|2036.62|2042.24|2040.74|2045.16|2043.66|2031.76|2030.26|0
1646341200000|2022-03-03 21:00:00|2041.24|2039.74|2043.96|2042.46|2044.18|2042.68|2040.22|2038.72|0
1646344800000|2022-03-03 22:00:00|2044|2042.5|2044.71|2043.21|2044.71|2043.21|2043.45|2041.95|0
1646348400000|2022-03-03 23:00:00|2044.73|2043.23|2047.74|2046.24|2048.5|2047|2043.26|2041.76|0
1646352000000|2022-03-04 00:00:00|2047.66|2046.16|2002.22|2000.72|2048.77|2047.27|1998.1|1996.6|0
1646355600000|2022-03-04 01:00:00|2002.07|2000.57|2024.88|2023.38|2028.29|2026.79|1994.88|1993.38|0
1646359200000|2022-03-04 02:00:00|2024.84|2023.34|2007.29|2005.79|2025.59|2024.09|2003.89|2002.39|0
1646362800000|2022-03-04 03:00:00|2007.45|2005.95|1995.28|1993.78|2012.63|2011.13|1994.68|1993.18|0
1646366400000|2022-03-04 04:00:00|1995.36|1993.86|2005.12|2003.62|2006.06|2004.56|1993.29|1991.79|0
1646370000000|2022-03-04 05:00:00|2005.24|2003.74|2006.9|2005.4|2010.63|2009.13|2001.07|1999.57|0
1646373600000|2022-03-04 06:00:00|2006.94|2005.44|2016.64|2015.14|2017.8|2016.3|2006.29|2004.79|0
1646377200000|2022-03-04 07:00:00|2016.52|2015.02|2025.67|2024.17|2028.91|2027.41|2011.95|2010.45|224
1646380800000|2022-03-04 08:00:00|2025.77|2024.27|2016.1|2015.6|2039.85|2039.35|2014.85|2014.35|33022
1646384400000|2022-03-04 09:00:00|2016.22|2015.72|1991.35|1990.85|2017.1|2016.6|1985.35|1984.85|31834
1646388000000|2022-03-04 10:00:00|1991.22|1990.72|1997.1|1996.6|2006.85|2006.35|1989.35|1988.85|21984
1646391600000|2022-03-04 11:00:00|1997.22|1996.72|1998.1|1997.6|2002.85|2002.35|1991.85|1991.35|14748
1646395200000|2022-03-04 12:00:00|1998.22|1997.72|2000.42|1999.92|2000.55|2000.05|1989.35|1988.85|12241
1646398800000|2022-03-04 13:00:00|2000.8|2000.3|2001.55|2001.05|2005.55|2005.05|1995.55|1995.05|13212
1646402400000|2022-03-04 14:00:00|2001.8|2001.3|2005.3|2004.8|2006.3|2005.8|1992.8|1992.3|19724
1646406000000|2022-03-04 15:00:00|2005.05|2004.55|1985.87|1985.37|2007.42|2006.92|1984.62|1984.12|30346
1646409600000|2022-03-04 16:00:00|1986.12|1985.62|1981.36|1979.86|1992.45|1991.87|1978.44|1977.04|23687
1646413200000|2022-03-04 17:00:00|1981.63|1980.13|1987.39|1985.89|1995.79|1994.29|1978.91|1977.41|0
1646416800000|2022-03-04 18:00:00|1987.4|1985.9|1982.91|1981.41|1996.31|1994.81|1981.81|1980.31|0
1646420400000|2022-03-04 19:00:00|1983.31|1981.81|1968.35|1966.85|1984.7|1983.2|1968.34|1966.84|0
1646424000000|2022-03-04 20:00:00|1968.61|1967.11|1989|1987.5|1993.42|1991.92|1966.76|1965.26|0
1646427600000|2022-03-04 21:00:00|1989.01|1987.51|1984.66|1983.16|1989.01|1987.51|1984.39|1982.89|0
1646607600000|2022-03-06 23:00:00|1974.26|1972.76|1960.72|1959.22|1974.4|1972.9|1957.74|1956.24|0
1646611200000|2022-03-07 00:00:00|1960.63|1959.13|1935.05|1933.55|1963.65|1962.15|1933.06|1931.56|0
1646614800000|2022-03-07 01:00:00|1935.29|1933.79|1928.76|1927.26|1939.99|1938.49|1922.71|1921.21|0
1646618400000|2022-03-07 02:00:00|1928.75|1927.25|1931.67|1930.17|1934.48|1932.98|1928.51|1927.01|0
1646622000000|2022-03-07 03:00:00|1931.81|1930.31|1941.64|1940.14|1952.59|1951.09|1929.05|1927.55|0
1646625600000|2022-03-07 04:00:00|1941.6|1940.1|1947.66|1946.16|1949.57|1948.07|1939.76|1938.26|0
1646629200000|2022-03-07 05:00:00|1947.65|1946.15|1947.3|1945.8|1960.42|1958.92|1944.11|1942.61|0
1646632800000|2022-03-07 06:00:00|1946.9|1945.4|1949.51|1948.01|1953.08|1951.58|1944.08|1942.58|0
1646636400000|2022-03-07 07:00:00|1949.75|1948.25|1928.94|1927.44|1955.78|1954.28|1926.59|1925.09|399
1646640000000|2022-03-07 08:00:00|1929.36|1927.86|1917.62|1917.12|1944.86|1944.36|1902.61|1902.11|63302
1646643600000|2022-03-07 09:00:00|1917.87|1917.37|1922.8|1922.3|1936.93|1936.43|1911.68|1911.18|33364
1646647200000|2022-03-07 10:00:00|1922.93|1922.43|1926.43|1925.93|1934.18|1933.68|1921.43|1920.93|19520
1646650800000|2022-03-07 11:00:00|1926.55|1926.05|1952.8|1952.3|1954.68|1954.18|1924.43|1923.93|20637
1646654400000|2022-03-07 12:00:00|1952.93|1952.43|1970.93|1970.43|1982.68|1982.18|1952.93|1952.43|27486
1646658000000|2022-03-07 13:00:00|1971.18|1970.68|1994.43|1993.93|1996.18|1995.68|1970.18|1969.68|23306
1646661600000|2022-03-07 14:00:00|1994.3|1993.8|2009.65|2009.15|2014.9|2014.4|1992.43|1991.93|35316
1646665200000|2022-03-07 15:00:00|2009.4|2008.9|1981.49|1980.99|2009.65|2009.15|1979.99|1979.49|29233
1646668800000|2022-03-07 16:00:00|1980.99|1980.49|1967.35|1965.85|1990.86|1990.36|1966.31|1964.91|21968
1646672400000|2022-03-07 17:00:00|1967.34|1965.84|1961.25|1959.75|1970.36|1968.86|1951.66|1950.16|0
1646676000000|2022-03-07 18:00:00|1961.24|1959.74|1948.39|1946.89|1969.73|1968.23|1939.29|1937.79|0
1646679600000|2022-03-07 19:00:00|1948.53|1947.03|1942.66|1941.16|1954.54|1953.04|1939.93|1938.43|0
1646683200000|2022-03-07 20:00:00|1943.19|1941.69|1953.99|1952.49|1963.16|1961.66|1938.47|1936.97|0
1646686800000|2022-03-07 21:00:00|1954|1952.5|1948.18|1946.68|1955.52|1954.02|1947.69|1946.19|0
1646690400000|2022-03-07 22:00:00|1948.31|1946.81|1947.87|1946.37|1948.41|1946.91|1947.25|1945.75|0
1646694000000|2022-03-07 23:00:00|1947.88|1946.38|1948.15|1946.65|1951.2|1949.7|1946.1|1944.6|0
1646697600000|2022-03-08 00:00:00|1948.16|1946.66|1954.03|1952.53|1964.87|1963.37|1948.07|1946.57|0
1646701200000|2022-03-08 01:00:00|1954.04|1952.54|1966.33|1964.83|1970.04|1968.54|1954.04|1952.54|0
1646704800000|2022-03-08 02:00:00|1966.81|1965.31|1958.31|1956.81|1968.02|1966.52|1957.82|1956.32|0
1646708400000|2022-03-08 03:00:00|1958.07|1956.57|1959.93|1958.43|1962.54|1961.04|1954.33|1952.83|0
1646712000000|2022-03-08 04:00:00|1959.97|1958.47|1957.39|1955.89|1960.41|1958.91|1956.03|1954.53|0
1646715600000|2022-03-08 05:00:00|1957.31|1955.81|1940.97|1939.47|1960.26|1958.76|1940.69|1939.19|0
1646719200000|2022-03-08 06:00:00|1941.01|1939.51|1941.28|1939.78|1947.32|1945.82|1928.84|1927.34|0
1646722800000|2022-03-08 07:00:00|1941.2|1939.7|1947.56|1946.06|1958.81|1957.41|1933.77|1932.27|181
1646726400000|2022-03-08 08:00:00|1947.62|1946.12|1995.45|1994.95|2020.99|2020.49|1944.36|1943.86|63982
1646730000000|2022-03-08 09:00:00|1995.33|1994.83|2000.08|1999.58|2005.08|2004.58|1989.7|1989.2|22151
1646733600000|2022-03-08 10:00:00|2000.33|1999.83|1988.58|1988.08|2002.08|2001.58|1976.08|1975.58|22720
1646737200000|2022-03-08 11:00:00|1988.7|1988.2|1991.58|1991.08|1992.2|1991.7|1981.95|1981.45|9096
1646740800000|2022-03-08 12:00:00|1991.7|1991.2|1991.97|1991.47|2011.58|2011.08|1989.47|1988.97|18107
1646744400000|2022-03-08 13:00:00|1992.09|1991.59|1994.97|1994.47|1999.84|1999.34|1979.84|1979.34|17870
1646748000000|2022-03-08 14:00:00|1994.72|1994.22|1981.59|1981.09|2002.47|2001.97|1977.72|1977.22|31018
1646751600000|2022-03-08 15:00:00|1981.34|1980.84|1976.01|1975.51|1981.76|1981.26|1957.76|1957.26|40085
1646755200000|2022-03-08 16:00:00|1976.26|1975.76|1986.36|1984.86|1986.37|1984.87|1968.96|1967.56|19817
1646758800000|2022-03-08 17:00:00|1986.37|1984.87|2032.23|2030.73|2048.64|2047.14|1985.66|1984.16|800
1646762400000|2022-03-08 18:00:00|2032.25|2030.75|2003.43|2001.93|2042.36|2040.86|1999.54|1998.04|0
1646766000000|2022-03-08 19:00:00|2003.42|2001.92|2006.52|2005.02|2016.21|2014.71|1994.9|1993.4|0
1646769600000|2022-03-08 20:00:00|2006.65|2005.15|1992.83|1991.33|2016.26|2014.76|1991.28|1989.78|0
1646773200000|2022-03-08 21:00:00|1992.96|1991.46|1987.32|1985.82|1993.45|1991.95|1985.24|1983.74|0
1646776800000|2022-03-08 22:00:00|1987.46|1985.96|1987.54|1986.04|1987.76|1986.26|1986.14|1984.64|0
1646780400000|2022-03-08 23:00:00|1988.25|1986.75|1996.65|1995.15|1997.41|1995.91|1987.89|1986.39|0
1646784000000|2022-03-09 00:00:00|1996.64|1995.14|2002.9|2001.4|2007.22|2005.72|1996.46|1994.96|0
1646787600000|2022-03-09 01:00:00|2003.06|2001.56|1997.72|1996.22|2010.85|2009.35|1996.8|1995.3|0
1646791200000|2022-03-09 02:00:00|1997.66|1996.16|1995.56|1994.06|2004.85|2003.35|1994.11|1992.61|0
1646794800000|2022-03-09 03:00:00|1995.52|1994.02|1990.89|1989.39|1996.42|1994.92|1988.24|1986.74|0
1646798400000|2022-03-09 04:00:00|1990.93|1989.43|2012.83|2011.33|2020.27|2018.77|1990.93|1989.43|0
1646802000000|2022-03-09 05:00:00|2012.97|2011.47|1999.17|1997.67|2012.97|2011.47|1994.29|1992.79|0
1646805600000|2022-03-09 06:00:00|1999.18|1997.68|2006.89|2005.39|2012.95|2011.45|1995|1993.5|0
1646809200000|2022-03-09 07:00:00|2006.73|2005.23|2025.42|2023.92|2029.31|2027.81|2000.04|1998.54|469
1646812800000|2022-03-09 08:00:00|2025.15|2023.65|2015.78|2015.28|2025.42|2024.63|2000.88|2000.38|46647
1646816400000|2022-03-09 09:00:00|2016.03|2015.53|2030.03|2029.53|2037.03|2036.53|2014.03|2013.53|28546
1646820000000|2022-03-09 10:00:00|2029.9|2029.4|2023.53|2023.03|2036.53|2036.03|2020.65|2020.15|17864
1646823600000|2022-03-09 11:00:00|2023.28|2022.78|2018.03|2017.53|2026.15|2025.65|2011.53|2011.03|16988
1646827200000|2022-03-09 12:00:00|2018.53|2018.03|2028.24|2027.74|2029.11|2028.61|2017.03|2016.53|8272
1646830800000|2022-03-09 13:00:00|2028.49|2027.99|2016.86|2016.36|2032.74|2032.24|2016.24|2015.74|12289
1646834400000|2022-03-09 14:00:00|2016.99|2016.49|2020.11|2019.61|2037.86|2037.36|2012.24|2011.74|35702
1646838000000|2022-03-09 15:00:00|2019.99|2019.49|2041.34|2040.84|2041.71|2041.21|2019.99|2019.49|27686
1646841600000|2022-03-09 16:00:00|2041.21|2040.71|2061.56|2060.06|2065.16|2063.76|2030.71|2030.21|23811
1646845200000|2022-03-09 17:00:00|2061.69|2060.19|2070.09|2068.59|2071.57|2070.07|2058.96|2057.46|0
1646848800000|2022-03-09 18:00:00|2069.83|2068.33|2049.92|2048.42|2069.96|2068.46|2047.54|2046.04|0
1646852400000|2022-03-09 19:00:00|2050.05|2048.55|2050.15|2048.65|2056.74|2055.24|2047.15|2045.65|0
1646856000000|2022-03-09 20:00:00|2050.16|2048.66|2048.3|2046.8|2060.42|2058.92|2042.45|2040.95|0
1646859600000|2022-03-09 21:00:00|2048.86|2047.36|2049.74|2048.24|2053.14|2051.64|2045.78|2044.28|0
1646863200000|2022-03-09 22:00:00|2049.78|2048.28|2049.42|2047.92|2050.04|2048.54|2048.7|2047.2|0
1646866800000|2022-03-09 23:00:00|2049.41|2047.91|2048.37|2046.87|2051|2049.5|2046.17|2044.67|0
1646870400000|2022-03-10 00:00:00|2048.5|2047|2041.78|2040.28|2049.65|2048.15|2040.39|2038.89|0
1646874000000|2022-03-10 01:00:00|2041.82|2040.32|2041.38|2039.88|2044.83|2043.33|2039.16|2037.66|0
1646877600000|2022-03-10 02:00:00|2041.3|2039.8|2042.34|2040.84|2044.65|2043.15|2040.91|2039.41|0
1646881200000|2022-03-10 03:00:00|2042.38|2040.88|2039.89|2038.39|2043.16|2041.66|2039.56|2038.06|0
1646884800000|2022-03-10 04:00:00|2040.02|2038.52|2040.41|2038.91|2041.29|2039.79|2036.36|2034.86|0
1646888400000|2022-03-10 05:00:00|2040.45|2038.95|2044.62|2043.12|2045.46|2043.96|2035.6|2034.1|0
1646892000000|2022-03-10 06:00:00|2044.69|2043.19|2043.03|2041.53|2047.44|2045.94|2042.69|2041.19|0
1646895600000|2022-03-10 07:00:00|2042.91|2041.41|2053.01|2051.51|2054.66|2053.26|2031.54|2030.04|91
1646899200000|2022-03-10 08:00:00|2053.16|2051.66|2034.15|2033.65|2057.84|2057.34|2023.84|2023.34|48231
1646902800000|2022-03-10 09:00:00|2034.27|2033.77|2040.65|2040.15|2060.65|2060.15|2034.27|2033.77|48160
1646906400000|2022-03-10 10:00:00|2041.15|2040.65|2039.15|2038.65|2044.65|2044.15|2034.15|2033.65|19451
1646910000000|2022-03-10 11:00:00|2039.02|2038.52|2028.65|2028.15|2040.27|2039.77|2027.27|2026.77|11851
1646913600000|2022-03-10 12:00:00|2028.77|2028.27|2021.99|2021.49|2034.9|2034.4|2019.99|2019.49|18244
1646917200000|2022-03-10 13:00:00|2021.74|2021.24|2024.49|2023.99|2032.74|2032.24|2017.99|2017.49|19584
1646920800000|2022-03-10 14:00:00|2024.61|2024.11|2047.49|2046.99|2049.24|2048.74|2018.49|2017.99|25565
1646924400000|2022-03-10 15:00:00|2047.24|2046.74|2034.07|2033.57|2048.95|2048.45|2032.2|2031.7|30952
1646928000000|2022-03-10 16:00:00|2033.95|2033.45|2039.26|2037.76|2042.27|2040.87|2027.7|2027.2|25474
1646931600000|2022-03-10 17:00:00|2039.12|2037.62|2036.58|2035.08|2045.67|2044.17|2035.32|2033.82|0
1646935200000|2022-03-10 18:00:00|2036.57|2035.07|2047.73|2046.23|2049.41|2047.91|2033.08|2031.58|0
1646938800000|2022-03-10 19:00:00|2047.46|2045.96|2055.79|2054.29|2058.14|2056.64|2047.18|2045.68|0
1646942400000|2022-03-10 20:00:00|2055.8|2054.3|2046.62|2045.12|2056.22|2054.72|2039.08|2037.58|0
1646946000000|2022-03-10 21:00:00|2046.61|2045.11|2046.65|2045.15|2049.17|2047.67|2044.66|2043.16|0
1646949600000|2022-03-10 22:00:00|2046.61|2045.11|2044.83|2043.33|2047.32|2045.82|2044.74|2043.24|0
1646953200000|2022-03-10 23:00:00|2044.96|2043.46|2049.9|2048.4|2052.38|2050.88|2044.54|2043.04|0
1646956800000|2022-03-11 00:00:00|2049.85|2048.35|2039.48|2037.98|2050.7|2049.2|2038.29|2036.79|0
1646960400000|2022-03-11 01:00:00|2039.64|2038.14|2029.48|2027.98|2039.96|2038.46|2027.23|2025.73|0
1646964000000|2022-03-11 02:00:00|2029.51|2028.01|2028.82|2027.32|2035.18|2033.68|2027.51|2026.01|0
1646967600000|2022-03-11 03:00:00|2029.53|2028.03|2026.75|2025.25|2030.38|2028.88|2019.41|2017.91|0
1646971200000|2022-03-11 04:00:00|2026.88|2025.38|2018.15|2016.65|2029.76|2028.26|2017.81|2016.31|0
1646974800000|2022-03-11 05:00:00|2018.16|2016.66|2029.37|2027.87|2032.11|2030.61|2013.76|2012.26|0
1646978400000|2022-03-11 06:00:00|2029.23|2027.73|2043.09|2041.59|2046.77|2045.27|2027.51|2026.01|0
1646982000000|2022-03-11 07:00:00|2043.32|2041.82|2048.17|2046.67|2053.55|2052.05|2040.65|2039.25|88
1646985600000|2022-03-11 08:00:00|2048.06|2046.56|2052.44|2051.94|2065.57|2065.07|2043.7|2043.2|37780
1646989200000|2022-03-11 09:00:00|2052.32|2051.82|2069.07|2068.57|2072.32|2071.82|2052.07|2051.57|15069
1646992800000|2022-03-11 10:00:00|2068.82|2068.32|2059.82|2059.32|2074.69|2074.19|2059.57|2059.07|15954
1646996400000|2022-03-11 11:00:00|2059.94|2059.44|2081.69|2081.19|2099.32|2098.82|2058.32|2057.82|54582
1647000000000|2022-03-11 12:00:00|2081.57|2081.07|2076.55|2076.05|2088.57|2088.07|2073.67|2073.17|18525
1647003600000|2022-03-11 13:00:00|2076.42|2075.92|2090.55|2090.05|2091.8|2091.3|2074.8|2074.3|14677
1647007200000|2022-03-11 14:00:00|2090.8|2090.3|2074.42|2073.92|2092.05|2091.55|2071.17|2070.67|22553
1647010800000|2022-03-11 15:00:00|2074.3|2073.8|2074.48|2073.98|2076.05|2075.55|2066.98|2066.48|21678
1647014400000|2022-03-11 16:00:00|2074.6|2074.1|2062.38|2060.88|2076.15|2074.65|2061.55|2060.15|16048
1647018000000|2022-03-11 17:00:00|2062.37|2060.87|2070.13|2068.63|2071.26|2069.76|2058.74|2057.24|0
1647021600000|2022-03-11 18:00:00|2070.14|2068.64|2062.27|2060.77|2076.82|2075.32|2061.99|2060.49|0
1647025200000|2022-03-11 19:00:00|2062.25|2060.75|2057.31|2055.81|2065.81|2064.31|2056.32|2054.82|0
1647028800000|2022-03-11 20:00:00|2057.3|2055.8|2050.47|2048.97|2059.11|2057.61|2047.04|2045.54|0
1647032400000|2022-03-11 21:00:00|2051.72|2050.22|2052.82|2051.32|2055.1|2053.6|2050.59|2049.09|0
1647208800000|2022-03-13 22:00:00|2059.52|2058.02|2063.88|2062.38|2064.99|2063.49|2058.61|2057.11|0
1647212400000|2022-03-13 23:00:00|2063.89|2062.39|2067.42|2065.92|2068.96|2067.46|2061.43|2059.93|0
1647216000000|2022-03-14 00:00:00|2067.37|2065.87|2083.93|2082.43|2092.87|2091.37|2066.15|2064.65|0
1647219600000|2022-03-14 01:00:00|2083.97|2082.47|2086.18|2084.68|2089.04|2087.54|2083.56|2082.06|0
1647223200000|2022-03-14 02:00:00|2086.1|2084.6|2072.82|2071.32|2086.1|2084.6|2068.24|2066.74|0
1647226800000|2022-03-14 03:00:00|2072.78|2071.28|2073.29|2071.79|2080.11|2078.61|2071.82|2070.32|0
1647230400000|2022-03-14 04:00:00|2073.33|2071.83|2075.13|2073.63|2076.18|2074.68|2071.4|2069.9|0
1647234000000|2022-03-14 05:00:00|2075.09|2073.59|2080.08|2078.58|2080.82|2079.32|2072.96|2071.46|0
1647237600000|2022-03-14 06:00:00|2080.07|2078.57|2089.35|2087.85|2090.7|2089.2|2071.25|2069.75|0
1647241200000|2022-03-14 07:00:00|2089.23|2087.73|2086.05|2084.55|2093.54|2092.04|2081.23|2079.73|256
1647244800000|2022-03-14 08:00:00|2085.85|2084.35|2080.84|2080.34|2100.85|2100.35|2077.09|2076.59|35232
1647248400000|2022-03-14 09:00:00|2080.96|2080.46|2104.84|2104.34|2110.09|2109.59|2080.59|2080.09|35765
1647252000000|2022-03-14 10:00:00|2104.71|2104.21|2097.96|2097.46|2107.09|2106.59|2094.59|2094.09|30861
1647255600000|2022-03-14 11:00:00|2097.84|2097.34|2087.71|2087.21|2102.21|2101.71|2084.84|2084.34|24940
1647259200000|2022-03-14 12:00:00|2087.84|2087.34|2093.13|2092.63|2095.13|2094.63|2081.34|2080.84|19053
1647262800000|2022-03-14 13:00:00|2093|2092.5|2095.13|2094.63|2097.38|2096.88|2087.88|2087.38|21706
1647266400000|2022-03-14 14:00:00|2095|2094.5|2114.38|2113.88|2115.13|2114.63|2092.13|2091.63|29264
1647270000000|2022-03-14 15:00:00|2114.13|2113.63|2098.07|2097.57|2114.38|2113.88|2096.32|2095.82|25460
1647273600000|2022-03-14 16:00:00|2097.82|2097.32|2089.41|2087.91|2101.52|2100.12|2088.89|2087.49|25865
1647277200000|2022-03-14 17:00:00|2089.68|2088.18|2082.61|2081.11|2093.47|2091.97|2079.24|2077.74|0
1647280800000|2022-03-14 18:00:00|2082.6|2081.1|2087.04|2085.54|2087.3|2085.8|2078.72|2077.22|0
1647284400000|2022-03-14 19:00:00|2087.3|2085.8|2089.33|2087.83|2092.6|2091.1|2082.72|2081.22|0
1647288000000|2022-03-14 20:00:00|2089.32|2087.82|2094.29|2092.79|2095.56|2094.06|2087.77|2086.27|0
1647291600000|2022-03-14 21:00:00|2094.06|2092.56|2095.53|2094.03|2095.67|2094.17|2092.5|2091|0
1647295200000|2022-03-14 22:00:00|2095.54|2094.04|2097.22|2095.72|2099.17|2097.67|2091.89|2090.39|0
1647298800000|2022-03-14 23:00:00|2097.04|2095.54|2095.23|2093.73|2097.89|2096.39|2094.33|2092.83|0
1647302400000|2022-03-15 00:00:00|2095.14|2093.64|2094.16|2092.66|2100.77|2099.27|2090.22|2088.72|0
1647306000000|2022-03-15 01:00:00|2094.2|2092.7|2084.14|2082.64|2096.91|2095.41|2081.48|2079.98|0
1647309600000|2022-03-15 02:00:00|2084.01|2082.51|2096.31|2094.81|2098.38|2096.88|2082.95|2081.45|0
1647313200000|2022-03-15 03:00:00|2096.07|2094.57|2091.05|2089.55|2097.18|2095.68|2089.74|2088.24|0
1647316800000|2022-03-15 04:00:00|2091.06|2089.56|2090.93|2089.43|2092.14|2090.64|2088.52|2087.02|0
1647320400000|2022-03-15 05:00:00|2090.77|2089.27|2084.77|2083.27|2091.11|2089.61|2082.92|2081.42|0
1647324000000|2022-03-15 06:00:00|2084.73|2083.23|2083.32|2081.82|2087.17|2085.67|2079.45|2077.95|0
1647327600000|2022-03-15 07:00:00|2083.68|2082.18|2075.61|2074.11|2085.24|2083.74|2065.72|2064.22|416
1647331200000|2022-03-15 08:00:00|2075.69|2074.19|2048.14|2047.64|2080.32|2079.82|2047.01|2046.51|58787
1647334800000|2022-03-15 09:00:00|2047.89|2047.39|2055.26|2054.76|2059.64|2059.14|2045.14|2044.64|42466
1647338400000|2022-03-15 10:00:00|2055.39|2054.89|2071.64|2071.14|2075.64|2075.14|2053.51|2053.01|28175
1647342000000|2022-03-15 11:00:00|2071.51|2071.01|2075.39|2074.89|2080.39|2079.89|2071.51|2071.01|27846
1647345600000|2022-03-15 12:00:00|2075.51|2075.01|2085.25|2084.75|2087.89|2087.39|2074.39|2073.89|29050
1647349200000|2022-03-15 13:00:00|2085.37|2084.87|2080.5|2080|2089.5|2089|2073|2072.5|31562
1647352800000|2022-03-15 14:00:00|2080.37|2079.87|2084.25|2083.75|2092.25|2091.75|2071.5|2071|25875
1647356400000|2022-03-15 15:00:00|2084.5|2084|2080.61|2080.11|2095.36|2094.86|2076.23|2075.73|35295
1647360000000|2022-03-15 16:00:00|2080.11|2079.61|2088.35|2086.85|2094.43|2093.03|2075.36|2074.86|29828
1647363600000|2022-03-15 17:00:00|2088.09|2086.59|2086.5|2085|2090.28|2088.78|2077.96|2076.46|727
1647367200000|2022-03-15 18:00:00|2086.23|2084.73|2093.33|2091.83|2094.41|2092.91|2074.94|2073.44|0
1647370800000|2022-03-15 19:00:00|2093.2|2091.7|2099.39|2097.89|2103.52|2102.02|2089.41|2087.91|0
1647374400000|2022-03-15 20:00:00|2099.38|2097.88|2096.05|2094.55|2101.25|2099.75|2095.57|2094.07|0
1647378000000|2022-03-15 21:00:00|2096.09|2094.59|2096.4|2094.9|2096.62|2095.12|2095.74|2094.24|0
1647381600000|2022-03-15 22:00:00|2096.41|2094.91|2095.14|2093.64|2097.48|2095.98|2093.95|2092.45|0
1647385200000|2022-03-15 23:00:00|2095.23|2093.73|2095.14|2093.64|2101.13|2099.63|2093.97|2092.47|0
1647388800000|2022-03-16 00:00:00|2095.01|2093.51|2093.16|2091.66|2096.41|2094.91|2089.03|2087.53|0
1647392400000|2022-03-16 01:00:00|2093.17|2091.67|2099.04|2097.54|2099.04|2097.54|2092.44|2090.94|0
1647396000000|2022-03-16 02:00:00|2099.08|2097.58|2094.89|2093.39|2102.65|2101.15|2094.78|2093.28|0
1647399600000|2022-03-16 03:00:00|2094.85|2093.35|2096.22|2094.72|2097.52|2096.02|2091.19|2089.69|0
1647403200000|2022-03-16 04:00:00|2096.26|2094.76|2099.67|2098.17|2100.87|2099.37|2095.74|2094.24|0
1647406800000|2022-03-16 05:00:00|2099.71|2098.21|2113.34|2111.84|2116.66|2115.16|2099.71|2098.21|0
1647410400000|2022-03-16 06:00:00|2113.23|2111.73|2126.3|2124.8|2127.15|2125.65|2111.76|2110.26|0
1647414000000|2022-03-16 07:00:00|2126.38|2124.88|2132.05|2130.55|2136.32|2134.82|2112.18|2110.78|433
1647417600000|2022-03-16 08:00:00|2132.2|2130.7|2132.01|2131.51|2135.36|2134.86|2121.36|2120.86|47970
1647421200000|2022-03-16 09:00:00|2131.88|2131.38|2130.51|2130.01|2137.01|2136.51|2128.76|2128.26|20435
1647424800000|2022-03-16 10:00:00|2130.38|2129.88|2144.38|2143.88|2147.88|2147.38|2130.01|2129.51|24474
1647428400000|2022-03-16 11:00:00|2144.26|2143.76|2149.01|2148.51|2150.76|2150.26|2142.26|2141.76|25493
1647432000000|2022-03-16 12:00:00|2149.13|2148.63|2142.86|2142.36|2150.26|2149.76|2141.61|2141.11|17676
1647435600000|2022-03-16 13:00:00|2143.11|2142.61|2144.86|2144.36|2148.61|2148.11|2139.36|2138.86|19468
1647439200000|2022-03-16 14:00:00|2145.11|2144.61|2163.36|2162.86|2165.11|2164.61|2140.36|2139.86|39832
1647442800000|2022-03-16 15:00:00|2162.86|2162.36|2162.45|2161.95|2164.73|2164.23|2155.58|2155.08|22792
1647446400000|2022-03-16 16:00:00|2162.33|2161.83|2164.06|2162.56|2176.03|2174.53|2159.78|2158.38|72918
1647450000000|2022-03-16 17:00:00|2164.19|2162.69|2163.64|2162.14|2166.58|2165.08|2152.08|2150.58|0
1647453600000|2022-03-16 18:00:00|2163.51|2162.01|2165.42|2163.92|2170.21|2168.71|2142.75|2141.25|0
1647457200000|2022-03-16 19:00:00|2165.43|2163.93|2186.17|2184.67|2186.31|2184.81|2159.97|2158.47|0
1647460800000|2022-03-16 20:00:00|2186.3|2184.8|2183.73|2182.23|2187.19|2185.69|2180.54|2179.04|0
1647464400000|2022-03-16 21:00:00|2183.86|2182.36|2182.78|2181.28|2183.91|2182.41|2181.65|2180.15|0
1647468000000|2022-03-16 22:00:00|2182.75|2181.25|2179.04|2177.54|2183.35|2181.85|2176.52|2175.02|0
1647471600000|2022-03-16 23:00:00|2179.17|2177.67|2181|2179.5|2181.67|2180.17|2176.2|2174.7|0
1647475200000|2022-03-17 00:00:00|2180.99|2179.49|2185.53|2184.03|2186.62|2185.12|2178.13|2176.63|0
1647478800000|2022-03-17 01:00:00|2185.57|2184.07|2178.21|2176.71|2186.93|2185.43|2174.37|2172.87|0
1647482400000|2022-03-17 02:00:00|2178.25|2176.75|2181.41|2179.91|2184.92|2183.42|2177.38|2175.88|0
1647486000000|2022-03-17 03:00:00|2181.31|2179.81|2178.67|2177.17|2182.47|2180.97|2176.7|2175.2|0
1647489600000|2022-03-17 04:00:00|2178.63|2177.13|2180.9|2179.4|2181.62|2180.12|2176.17|2174.67|0
1647493200000|2022-03-17 05:00:00|2181.02|2179.52|2180.02|2178.52|2185.68|2184.18|2178.98|2177.48|0
1647496800000|2022-03-17 06:00:00|2179.96|2178.46|2187.56|2186.06|2189.21|2187.71|2178.29|2176.79|0
1647500400000|2022-03-17 07:00:00|2187.52|2186.02|2180.56|2179.06|2189.4|2187.9|2172.78|2171.38|65
1647504000000|2022-03-17 08:00:00|2180.8|2179.3|2179.57|2179.07|2187.33|2186.83|2174.2|2173.7|12615
1647507600000|2022-03-17 09:00:00|2179.44|2178.94|2184.32|2183.82|2184.57|2184.07|2174.94|2174.44|9617
1647511200000|2022-03-17 10:00:00|2184.07|2183.57|2178.44|2177.94|2184.07|2183.57|2165.94|2165.44|16169
1647514800000|2022-03-17 11:00:00|2178.57|2178.07|2167.57|2167.07|2180.32|2179.82|2166.07|2165.57|4692
1647518400000|2022-03-17 12:00:00|2167.44|2166.94|2162.31|2161.81|2168.44|2167.94|2157.32|2156.82|7170
1647522000000|2022-03-17 13:00:00|2162.06|2161.56|2163.31|2162.81|2166.06|2165.56|2154.56|2154.06|11186
1647525600000|2022-03-17 14:00:00|2163.43|2162.93|2151.56|2151.06|2164.06|2163.56|2145.06|2144.56|11671
1647529200000|2022-03-17 15:00:00|2151.43|2150.93|2149.24|2148.74|2156.11|2155.61|2148.11|2147.61|7963
1647532800000|2022-03-17 16:00:00|2149.49|2148.99|2158.88|2157.38|2162.69|2161.29|2148.99|2148.49|11950
1647536400000|2022-03-17 17:00:00|2159.15|2157.65|2164.38|2162.88|2166.87|2165.37|2152.3|2150.8|0
1647540000000|2022-03-17 18:00:00|2164.39|2162.89|2161.47|2159.97|2164.93|2163.43|2156.13|2154.63|0
1647543600000|2022-03-17 19:00:00|2161.46|2159.96|2164.54|2163.04|2165.45|2163.95|2155.64|2154.14|0
1647547200000|2022-03-17 20:00:00|2164.52|2163.02|2155.58|2154.08|2165.62|2164.12|2153.41|2151.91|0
1647550800000|2022-03-17 21:00:00|2155.15|2153.65|2156|2154.5|2156.15|2154.65|2155.15|2153.65|0
1647554400000|2022-03-17 22:00:00|2156.03|2154.53|2152.23|2150.73|2158.27|2156.77|2150.77|2149.27|0
1647558000000|2022-03-17 23:00:00|2152.36|2150.86|2152.5|2151|2154.09|2152.59|2151.08|2149.58|0
1647561600000|2022-03-18 00:00:00|2152.51|2151.01|2147.72|2146.22|2157.14|2155.64|2147.25|2145.75|0
1647565200000|2022-03-18 01:00:00|2147.76|2146.26|2148.63|2147.13|2151.48|2149.98|2145.11|2143.61|0
1647568800000|2022-03-18 02:00:00|2148.64|2147.14|2145.23|2143.73|2149.34|2147.84|2142.96|2141.46|0
1647572400000|2022-03-18 03:00:00|2145.27|2143.77|2146.98|2145.48|2147.22|2145.72|2143.59|2142.09|0
1647576000000|2022-03-18 04:00:00|2146.94|2145.44|2147.91|2146.41|2150.75|2149.25|2146.87|2145.37|0
1647579600000|2022-03-18 05:00:00|2147.83|2146.33|2157.16|2155.66|2158|2156.5|2145.67|2144.17|0
1647583200000|2022-03-18 06:00:00|2157.12|2155.62|2158.16|2156.66|2162.67|2161.17|2155.11|2153.61|0
1647586800000|2022-03-18 07:00:00|2158.2|2156.7|2159.32|2157.82|2161.06|2159.66|2153.07|2151.57|105
1647590400000|2022-03-18 08:00:00|2159.48|2157.98|2169.6|2169.1|2174.24|2173.74|2159.21|2157.71|25389
1647594000000|2022-03-18 09:00:00|2169.73|2169.23|2165.98|2165.48|2170.23|2169.73|2163.48|2162.98|11619
1647597600000|2022-03-18 10:00:00|2166.1|2165.6|2159.35|2158.85|2171.98|2171.48|2158.73|2158.23|13885
1647601200000|2022-03-18 11:00:00|2159.48|2158.98|2152.48|2151.98|2160.23|2159.73|2148.48|2147.98|11324
1647604800000|2022-03-18 12:00:00|2152.73|2152.23|2158.28|2157.78|2163.15|2162.65|2152.23|2151.73|10628
1647608400000|2022-03-18 13:00:00|2158.4|2157.9|2164.4|2163.9|2164.78|2164.28|2156.53|2156.03|10820
1647612000000|2022-03-18 14:00:00|2164.15|2163.65|2166.4|2165.9|2171.03|2170.53|2162.53|2162.03|16127
1647615600000|2022-03-18 15:00:00|2166.28|2165.78|2173.73|2173.23|2176.1|2175.6|2165.53|2165.03|15797
1647619200000|2022-03-18 16:00:00|2173.6|2173.1|2179.98|2178.48|2185.93|2184.53|2172.48|2171.98|16236
1647622800000|2022-03-18 17:00:00|2179.71|2178.21|2187.14|2185.64|2188.57|2187.07|2178.13|2176.63|2
1647626400000|2022-03-18 18:00:00|2187.15|2185.65|2186.25|2184.75|2188.5|2187|2182.58|2181.08|0
1647630000000|2022-03-18 19:00:00|2186.24|2184.74|2188.71|2187.21|2192.83|2191.33|2183.41|2181.91|0
1647633600000|2022-03-18 20:00:00|2188.72|2187.22|2187.85|2186.35|2191.16|2189.66|2186.83|2185.33|0
1647813600000|2022-03-20 22:00:00|2183.89|2182.39|2182.74|2181.24|2186.7|2185.2|2181.75|2180.25|0
1647817200000|2022-03-20 23:00:00|2182.43|2180.93|2180.6|2179.1|2183.15|2181.65|2180.16|2178.66|0
1647820800000|2022-03-21 00:00:00|2180.65|2179.15|2174.95|2173.45|2181.18|2179.68|2172.06|2170.56|0
1647824400000|2022-03-21 01:00:00|2175.03|2173.53|2169.23|2167.73|2178.5|2177|2169|2167.5|0
1647828000000|2022-03-21 02:00:00|2169.15|2167.65|2169|2167.5|2172.32|2170.82|2168.04|2166.54|0
1647831600000|2022-03-21 03:00:00|2168.99|2167.49|2169.51|2168.01|2171.41|2169.91|2168.83|2167.33|0
1647835200000|2022-03-21 04:00:00|2169.67|2168.17|2166.73|2165.23|2170.7|2169.2|2166.02|2164.52|0
1647838800000|2022-03-21 05:00:00|2167.21|2165.71|2167.8|2166.3|2168.27|2166.77|2163.98|2162.48|0
1647842400000|2022-03-21 06:00:00|2167.96|2166.46|2173.51|2172.01|2174.58|2173.08|2167.96|2166.46|0
1647846000000|2022-03-21 07:00:00|2173.91|2172.41|2176.49|2174.99|2178.8|2177.4|2169.8|2168.4|206
1647849600000|2022-03-21 08:00:00|2176.33|2174.83|2176|2175.5|2183.75|2183.25|2171.35|2170.85|20698
1647853200000|2022-03-21 09:00:00|2176.12|2175.62|2174.75|2174.25|2178.5|2178|2170.25|2169.75|9536
1647856800000|2022-03-21 10:00:00|2174.87|2174.37|2176.12|2175.62|2179.62|2179.12|2174|2173.5|6170
1647860400000|2022-03-21 11:00:00|2176.25|2175.75|2177|2176.5|2181|2180.5|2175.75|2175.25|5437
1647864000000|2022-03-21 12:00:00|2176.87|2176.37|2176|2175.5|2177.5|2177|2174.25|2173.75|5755
1647867600000|2022-03-21 13:00:00|2176.12|2175.62|2171.67|2171.17|2180.92|2180.42|2168.92|2168.42|8628
1647871200000|2022-03-21 14:00:00|2171.92|2171.42|2185.04|2184.54|2188.04|2187.54|2166.92|2166.42|25967
1647874800000|2022-03-21 15:00:00|2184.92|2184.42|2181.09|2180.59|2185.17|2184.67|2176.34|2175.84|13190
1647878400000|2022-03-21 16:00:00|2181.21|2180.71|2173.46|2171.96|2185.09|2183.59|2173.29|2171.89|7874
1647882000000|2022-03-21 17:00:00|2173.47|2171.97|2171.53|2170.03|2173.49|2171.99|2164.23|2162.73|0
1647885600000|2022-03-21 18:00:00|2171.52|2170.02|2172.64|2171.14|2180.16|2178.66|2169.21|2167.71|0
1647889200000|2022-03-21 19:00:00|2172.63|2171.13|2181.2|2179.7|2181.21|2179.71|2172.61|2171.11|0
1647892800000|2022-03-21 20:00:00|2181.19|2179.69|2180.86|2179.36|2182.53|2181.03|2180.05|2178.55|0
1647896400000|2022-03-21 21:00:00|2180.47|2178.97|2179.81|2178.31|2180.69|2179.19|2179.28|2177.78|0
1647900000000|2022-03-21 22:00:00|2179.79|2178.29|2176.36|2174.86|2179.8|2178.3|2176.11|2174.61|0
1647903600000|2022-03-21 23:00:00|2176.31|2174.81|2172.65|2171.15|2176.67|2175.17|2172.65|2171.15|0
1647907200000|2022-03-22 00:00:00|2172.64|2171.14|2173.85|2172.35|2176.75|2175.25|2171.22|2169.72|0
1647910800000|2022-03-22 01:00:00|2173.93|2172.43|2178.36|2176.86|2180.07|2178.57|2171.68|2170.18|0
1647914400000|2022-03-22 02:00:00|2178.47|2176.97|2182.27|2180.77|2185.16|2183.66|2177.19|2175.69|0
1647918000000|2022-03-22 03:00:00|2182.19|2180.69|2179.64|2178.14|2183|2181.5|2179.64|2178.14|0
1647921600000|2022-03-22 04:00:00|2179.56|2178.06|2178.22|2176.72|2180.14|2178.64|2176.3|2174.8|0
1647925200000|2022-03-22 05:00:00|2178.38|2176.88|2178.72|2177.22|2179.21|2177.71|2174.87|2173.37|0
1647928800000|2022-03-22 06:00:00|2178.71|2177.21|2178.85|2177.35|2181.62|2180.12|2178.23|2176.73|0
1647932400000|2022-03-22 07:00:00|2178.93|2177.43|2184.85|2183.35|2185.76|2184.26|2178.13|2176.63|70
1647936000000|2022-03-22 08:00:00|2185.17|2183.67|2176.71|2176.21|2186.34|2185.84|2169.84|2169.34|19007
1647939600000|2022-03-22 09:00:00|2176.59|2176.09|2188.21|2187.71|2188.21|2187.71|2176.59|2176.09|8665
1647943200000|2022-03-22 10:00:00|2188.09|2187.59|2186.84|2186.34|2188.59|2188.09|2184.46|2183.96|5342
1647946800000|2022-03-22 11:00:00|2186.71|2186.21|2185.71|2185.21|2187.84|2187.34|2183.59|2183.09|4046
1647950400000|2022-03-22 12:00:00|2185.59|2185.09|2183.84|2183.34|2186.09|2185.59|2180.09|2179.59|5174
1647954000000|2022-03-22 13:00:00|2183.71|2183.21|2186.84|2186.34|2187.84|2187.34|2182.46|2181.96|7584
1647957600000|2022-03-22 14:00:00|2187.09|2186.59|2194.84|2194.34|2194.84|2194.34|2186.59|2186.09|10316
1647961200000|2022-03-22 15:00:00|2195.09|2194.59|2186.84|2186.34|2195.34|2194.84|2185.09|2184.59|14383
1647964800000|2022-03-22 16:00:00|2186.71|2186.21|2185.04|2183.54|2189.34|2188.84|2176.86|2175.36|9439
1647968400000|2022-03-22 17:00:00|2185.05|2183.55|2185.62|2184.12|2190.42|2188.92|2183.53|2182.03|0
1647972000000|2022-03-22 18:00:00|2185.89|2184.39|2184.27|2182.77|2186.97|2185.47|2179.18|2177.68|0
1647975600000|2022-03-22 19:00:00|2184.26|2182.76|2185.62|2184.12|2189.82|2188.32|2183.75|2182.25|0
1647979200000|2022-03-22 20:00:00|2185.61|2184.11|2185.68|2184.18|2187.87|2186.37|2184.91|2183.41|0
1647982800000|2022-03-22 21:00:00|2185.64|2184.14|2184.91|2183.41|2185.64|2184.14|2184.56|2183.06|0
1647986400000|2022-03-22 22:00:00|2184.9|2183.4|2187.48|2185.98|2189.34|2187.84|2182.02|2180.52|0
1647990000000|2022-03-22 23:00:00|2187.57|2186.07|2187.92|2186.42|2188.32|2186.82|2186.35|2184.85|0
1647993600000|2022-03-23 00:00:00|2187.61|2186.11|2186.39|2184.89|2189.61|2188.11|2183.55|2182.05|0
1647997200000|2022-03-23 01:00:00|2186.38|2184.88|2190.19|2188.69|2190.19|2188.69|2185.68|2184.18|0
1648000800000|2022-03-23 02:00:00|2190.11|2188.61|2193.08|2191.58|2193.56|2192.06|2187.79|2186.29|0
1648004400000|2022-03-23 03:00:00|2193.09|2191.59|2190.93|2189.43|2193.56|2192.06|2190.93|2189.43|0
1648008000000|2022-03-23 04:00:00|2190.85|2189.35|2191.9|2190.4|2191.91|2190.41|2189.53|2188.03|0
1648011600000|2022-03-23 05:00:00|2191.91|2190.41|2194.09|2192.59|2194.56|2193.06|2191.41|2189.91|0
1648015200000|2022-03-23 06:00:00|2194.1|2192.6|2193.62|2192.12|2194.57|2193.07|2190.78|2189.28|0
1648018800000|2022-03-23 07:00:00|2193.78|2192.28|2187.79|2186.29|2194.1|2192.6|2186.65|2185.15|125
1648022400000|2022-03-23 08:00:00|2187.95|2186.45|2179.05|2178.55|2192.05|2191.55|2174.55|2174.05|16121
1648026000000|2022-03-23 09:00:00|2179.17|2178.67|2171.92|2171.42|2181.05|2180.55|2168.67|2168.17|8893
1648029600000|2022-03-23 10:00:00|2171.79|2171.29|2162.92|2162.42|2173.17|2172.67|2161.29|2160.79|8242
1648033200000|2022-03-23 11:00:00|2163.04|2162.54|2152.67|2152.17|2163.17|2162.67|2149.67|2149.17|8211
1648036800000|2022-03-23 12:00:00|2152.54|2152.04|2148.01|2147.51|2153.42|2152.92|2145.67|2145.17|6826
1648040400000|2022-03-23 13:00:00|2147.76|2147.26|2144.76|2144.26|2148.51|2148.01|2141.01|2140.51|11413
1648044000000|2022-03-23 14:00:00|2145.01|2144.51|2151.13|2150.63|2158.26|2157.76|2143.26|2142.76|13541
1648047600000|2022-03-23 15:00:00|2151.26|2150.76|2153.2|2152.7|2156.57|2156.07|2150.07|2149.57|10549
1648051200000|2022-03-23 16:00:00|2153.45|2152.95|2150.7|2149.2|2157.7|2157.2|2150.2|2148.8|12272
1648054800000|2022-03-23 17:00:00|2150.69|2149.19|2145.56|2144.06|2152.33|2150.83|2143.18|2141.68|0
1648058400000|2022-03-23 18:00:00|2145.57|2144.07|2145.68|2144.18|2149.66|2148.16|2142.05|2140.55|0
1648062000000|2022-03-23 19:00:00|2145.69|2144.19|2142.03|2140.53|2147.98|2146.48|2139.92|2138.42|0
1648065600000|2022-03-23 20:00:00|2142.02|2140.52|2142.84|2141.34|2143.82|2142.32|2140.39|2138.89|0
1648069200000|2022-03-23 21:00:00|2142.4|2140.9|2142.13|2140.63|2142.4|2140.9|2141.67|2140.17|0
1648072800000|2022-03-23 22:00:00|2142.14|2140.64|2143.6|2142.1|2144.3|2142.8|2141.46|2139.96|0
1648076400000|2022-03-23 23:00:00|2143.51|2142.01|2144.66|2143.16|2145.58|2144.08|2143.02|2141.52|0
1648080000000|2022-03-24 00:00:00|2144.79|2143.29|2144.54|2143.04|2149.24|2147.74|2141.69|2140.19|0
1648083600000|2022-03-24 01:00:00|2144.62|2143.12|2145.18|2143.68|2147.56|2146.06|2140.89|2139.39|0
1648087200000|2022-03-24 02:00:00|2145.26|2143.76|2148.53|2147.03|2149.02|2147.52|2144.25|2142.75|0
1648090800000|2022-03-24 03:00:00|2148.37|2146.87|2151.4|2149.9|2151.4|2149.9|2147.1|2145.6|0
1648094400000|2022-03-24 04:00:00|2151.34|2149.84|2151.17|2149.67|2153.43|2151.93|2150.94|2149.44|0
1648098000000|2022-03-24 05:00:00|2151.18|2149.68|2156.58|2155.08|2156.99|2155.49|2151.16|2149.66|0
1648101600000|2022-03-24 06:00:00|2156.8|2155.3|2152.38|2150.88|2158.07|2156.57|2151.89|2150.39|0
1648105200000|2022-03-24 07:00:00|2152.37|2150.87|2159.14|2157.64|2160.32|2158.92|2152.14|2150.64|101
1648108800000|2022-03-24 08:00:00|2159.3|2157.8|2150.18|2149.68|2159.77|2158.68|2143.5|2143|19248
1648112400000|2022-03-24 09:00:00|2150.3|2149.8|2145.93|2145.43|2153.05|2152.55|2145.55|2145.05|7424
1648116000000|2022-03-24 10:00:00|2145.68|2145.18|2134.55|2134.05|2145.93|2145.43|2131.55|2131.05|10949
1648119600000|2022-03-24 11:00:00|2134.43|2133.93|2141.18|2140.68|2142.43|2141.93|2131.18|2130.68|9864
1648123200000|2022-03-24 12:00:00|2141.3|2140.8|2138.94|2138.44|2142.43|2141.93|2136.3|2135.8|5344
1648126800000|2022-03-24 13:00:00|2139.06|2138.56|2134.81|2134.31|2140.19|2139.69|2133.69|2133.19|7931
1648130400000|2022-03-24 14:00:00|2134.69|2134.19|2132.44|2131.94|2138.69|2138.19|2127.44|2126.94|16495
1648134000000|2022-03-24 15:00:00|2132.31|2131.81|2134.34|2133.84|2142.09|2141.59|2130.44|2129.94|12790
1648137600000|2022-03-24 16:00:00|2134.21|2133.71|2129.22|2127.72|2137.09|2136.59|2124.64|2123.24|10622
1648141200000|2022-03-24 17:00:00|2129.23|2127.73|2131.63|2130.13|2132.69|2131.19|2127.07|2125.57|0
1648144800000|2022-03-24 18:00:00|2131.62|2130.12|2128.86|2127.36|2133.9|2132.4|2127.1|2125.6|0
1648148400000|2022-03-24 19:00:00|2128.85|2127.35|2136|2134.5|2136.02|2134.52|2127.17|2125.67|0
1648152000000|2022-03-24 20:00:00|2136.02|2134.52|2135.85|2134.35|2137.41|2135.91|2133.5|2132|0
1648155600000|2022-03-24 21:00:00|2135.63|2134.13|2136.19|2134.69|2136.53|2135.03|2135.63|2134.13|0
1648159200000|2022-03-24 22:00:00|2136.18|2134.68|2134.56|2133.06|2137.09|2135.59|2134.36|2132.86|0
1648162800000|2022-03-24 23:00:00|2134.43|2132.93|2134.45|2132.95|2135.99|2134.49|2133.46|2131.96|0
1648166400000|2022-03-25 00:00:00|2134.71|2133.21|2130.69|2129.19|2134.71|2133.21|2128.51|2127.01|0
1648170000000|2022-03-25 01:00:00|2130.61|2129.11|2137.37|2135.87|2140.68|2139.18|2129.29|2127.79|0
1648173600000|2022-03-25 02:00:00|2137.21|2135.71|2133.6|2132.1|2137.37|2135.87|2132.17|2130.67|0
1648177200000|2022-03-25 03:00:00|2133.59|2132.09|2131.16|2129.66|2135.02|2133.52|2129.51|2128.01|0
1648180800000|2022-03-25 04:00:00|2131|2129.5|2137.89|2136.39|2139.32|2137.82|2130.69|2129.19|0
1648184400000|2022-03-25 05:00:00|2137.78|2136.28|2130.71|2129.21|2137.78|2136.28|2130.45|2128.95|0
1648188000000|2022-03-25 06:00:00|2130.72|2129.22|2134.82|2133.32|2135.1|2133.6|2130.33|2128.83|0
1648191600000|2022-03-25 07:00:00|2134.56|2133.06|2125.86|2124.36|2136.11|2134.61|2122.26|2120.86|133
1648195200000|2022-03-25 08:00:00|2125.7|2124.2|2125.66|2125.16|2130.19|2129.69|2116.69|2116.19|17017
1648198800000|2022-03-25 09:00:00|2125.91|2125.41|2126.78|2126.28|2129.41|2128.91|2112.28|2111.78|12361
1648202400000|2022-03-25 10:00:00|2126.91|2126.41|2129.41|2128.91|2129.91|2129.41|2125.16|2124.66|8021
1648206000000|2022-03-25 11:00:00|2129.53|2129.03|2133.28|2132.78|2133.78|2133.28|2128.03|2127.53|6324
1648209600000|2022-03-25 12:00:00|2133.41|2132.91|2131.25|2130.75|2135.91|2135.41|2131.13|2130.63|6778
1648213200000|2022-03-25 13:00:00|2131.13|2130.63|2118.25|2117.75|2131.38|2130.88|2115.88|2115.38|10771
1648216800000|2022-03-25 14:00:00|2118.38|2117.88|2118.88|2118.38|2125.13|2124.63|2116.88|2116.38|14288
1648220400000|2022-03-25 15:00:00|2119.38|2118.88|2106.42|2105.92|2119.5|2119|2100.04|2099.54|17235
1648224000000|2022-03-25 16:00:00|2106.29|2105.79|2105.02|2103.52|2110.67|2110.17|2100.33|2098.93|12224
1648227600000|2022-03-25 17:00:00|2105.01|2103.51|2116.49|2114.99|2117.05|2115.55|2103.86|2102.36|0
1648231200000|2022-03-25 18:00:00|2116.5|2115|2117.63|2116.13|2118.25|2116.75|2114.84|2113.34|0
1648234800000|2022-03-25 19:00:00|2117.64|2116.14|2118.83|2117.33|2119.86|2118.36|2111.3|2109.8|0
1648238400000|2022-03-25 20:00:00|2118.81|2117.31|2118.15|2116.65|2119.86|2118.36|2117.53|2116.03|0
1648242000000|2022-03-25 21:00:00|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|0
1648418400000|2022-03-27 22:00:00|2117.66|2116.16|2113.84|2112.34|2119.98|2118.48|2113.2|2111.7|0
1648422000000|2022-03-27 23:00:00|2113.97|2112.47|2112.58|2111.08|2115.89|2114.39|2112.58|2111.08|0
1648425600000|2022-03-28 00:00:00|2112.4|2110.9|2109.59|2108.09|2113.63|2112.13|2109.12|2107.62|0
1648429200000|2022-03-28 01:00:00|2109.58|2108.08|2111.84|2110.34|2112.32|2110.82|2107.71|2106.21|0
1648432800000|2022-03-28 02:00:00|2111.85|2110.35|2115.25|2113.75|2196.64|2195.14|2111.45|2109.95|0
1648436400000|2022-03-28 03:00:00|2115.26|2113.76|2114.79|2113.29|2116.66|2115.16|2113.61|2112.11|0
1648440000000|2022-03-28 04:00:00|2114.63|2113.13|2111.28|2109.78|2114.79|2113.29|2111.28|2109.78|0
1648443600000|2022-03-28 05:00:00|2111.2|2109.7|2108.57|2107.07|2112.15|2110.65|2108.11|2106.61|0
1648447200000|2022-03-28 06:00:00|2108.73|2107.23|2112.63|2111.13|2115.21|2113.81|2106.17|2104.67|43
1648450800000|2022-03-28 07:00:00|2112.78|2111.28|2124.73|2124.23|2127.26|2126.76|2112.62|2111.12|10061
1648454400000|2022-03-28 08:00:00|2124.86|2124.36|2122.61|2122.11|2124.86|2124.36|2116.86|2116.36|6073
1648458000000|2022-03-28 09:00:00|2122.73|2122.23|2118.11|2117.61|2123.23|2122.73|2115.86|2115.36|6435
1648461600000|2022-03-28 10:00:00|2118.23|2117.73|2125.61|2125.11|2125.86|2125.36|2118.11|2117.61|4261
1648465200000|2022-03-28 11:00:00|2125.48|2124.98|2138.63|2138.13|2139.01|2138.51|2125.36|2124.86|6426
1648468800000|2022-03-28 12:00:00|2138.76|2138.26|2129.94|2129.44|2139.51|2139.01|2126.19|2125.69|9615
1648472400000|2022-03-28 13:00:00|2130.19|2129.69|2132.44|2131.94|2132.94|2132.44|2125.44|2124.94|8507
1648476000000|2022-03-28 14:00:00|2132.94|2132.44|2128.11|2127.61|2132.94|2132.44|2122.11|2121.61|11695
1648479600000|2022-03-28 15:00:00|2128.36|2127.86|2121.61|2120.11|2128.36|2127.86|2119.04|2117.54|10425
1648483200000|2022-03-28 16:00:00|2121.6|2120.1|2127.42|2125.92|2127.45|2125.95|2120.49|2118.99|0
1648486800000|2022-03-28 17:00:00|2127.43|2125.93|2127.55|2126.05|2131.9|2130.4|2125.28|2123.78|0
1648490400000|2022-03-28 18:00:00|2127.56|2126.06|2140.56|2139.06|2140.56|2139.06|2127.51|2126.01|0
1648494000000|2022-03-28 19:00:00|2140.57|2139.07|2142.52|2141.02|2144.91|2143.41|2137.24|2135.74|0
1648497600000|2022-03-28 20:00:00|2143.64|2142.14|2143.78|2142.28|2145.36|2143.86|2142.81|2141.31|0
1648501200000|2022-03-28 21:00:00|2143.82|2142.32|2143.56|2142.06|2143.82|2142.32|2143.2|2141.7|0
1648504800000|2022-03-28 22:00:00|2143.47|2141.97|2143.08|2141.58|2143.6|2142.1|2141.47|2139.97|0
1648508400000|2022-03-28 23:00:00|2143.13|2141.63|2142.51|2141.01|2144.57|2143.07|2142.29|2140.79|0
1648512000000|2022-03-29 00:00:00|2142.52|2141.02|2143.71|2142.21|2145.82|2144.32|2141.15|2139.65|0
1648515600000|2022-03-29 01:00:00|2143.87|2142.37|2147.51|2146.01|2148.46|2146.96|2143.71|2142.21|0
1648519200000|2022-03-29 02:00:00|2147.32|2145.82|2144.2|2142.7|2147.48|2145.98|2143.73|2142.23|0
1648522800000|2022-03-29 03:00:00|2144.19|2142.69|2144.66|2143.16|2146.53|2145.03|2143.73|2142.23|0
1648526400000|2022-03-29 04:00:00|2144.82|2143.32|2146.06|2144.56|2146.07|2144.57|2144.66|2143.16|0
1648530000000|2022-03-29 05:00:00|2145.9|2144.4|2150.31|2148.81|2152.05|2150.55|2144.65|2143.15|0
1648533600000|2022-03-29 06:00:00|2150.16|2148.66|2147.42|2145.92|2150.6|2149.1|2140.81|2139.41|21
1648537200000|2022-03-29 07:00:00|2147.58|2146.08|2137.47|2136.97|2151.11|2150.61|2134.84|2134.34|18759
1648540800000|2022-03-29 08:00:00|2137.22|2136.72|2138.72|2138.22|2143.22|2142.72|2137.22|2136.72|9001
1648544400000|2022-03-29 09:00:00|2138.97|2138.47|2153.72|2153.22|2155.97|2155.47|2137.97|2137.47|10485
1648548000000|2022-03-29 10:00:00|2153.97|2153.47|2155.22|2154.72|2159.34|2158.84|2152.47|2151.97|9093
1648551600000|2022-03-29 11:00:00|2155.34|2154.84|2166.38|2165.88|2167.88|2167.38|2150.09|2149.59|15938
1648555200000|2022-03-29 12:00:00|2166.25|2165.75|2168.13|2167.63|2176.63|2176.13|2163.13|2162.63|13238
1648558800000|2022-03-29 13:00:00|2167.88|2167.38|2157.38|2156.88|2168.13|2167.63|2153.88|2153.38|11918
1648562400000|2022-03-29 14:00:00|2157.75|2157.25|2150.39|2149.89|2160.89|2160.39|2144.89|2144.39|15198
1648566000000|2022-03-29 15:00:00|2150.51|2150.01|2156.41|2154.91|2159.7|2158.3|2148.39|2147.89|14731
1648569600000|2022-03-29 16:00:00|2156.93|2155.43|2152.92|2151.42|2156.94|2155.44|2146.9|2145.4|0
1648573200000|2022-03-29 17:00:00|2152.91|2151.41|2157.93|2156.43|2157.93|2156.43|2150.19|2148.69|0
1648576800000|2022-03-29 18:00:00|2157.92|2156.42|2162.38|2160.88|2163.48|2161.98|2156.29|2154.79|0
1648580400000|2022-03-29 19:00:00|2162.39|2160.89|2170.28|2168.78|2170.28|2168.78|2161.81|2160.31|0
1648584000000|2022-03-29 20:00:00|2170.15|2168.65|2167.03|2165.53|2170.15|2168.65|2166.14|2164.64|0
1648587600000|2022-03-29 21:00:00|2166.9|2165.4|2166.56|2165.06|2166.95|2165.45|2165.86|2164.36|0
1648591200000|2022-03-29 22:00:00|2166.55|2165.05|2166.58|2165.08|2167.8|2166.3|2164.76|2163.26|0
1648594800000|2022-03-29 23:00:00|2166.41|2164.91|2167.67|2166.17|2167.8|2166.3|2166.15|2164.65|0
1648598400000|2022-03-30 00:00:00|2167.66|2166.16|2162.15|2160.65|2167.66|2166.16|2161.09|2159.59|0
1648602000000|2022-03-30 01:00:00|2162.22|2160.72|2163.5|2162|2166.31|2164.81|2161.22|2159.72|0
1648605600000|2022-03-30 02:00:00|2163.4|2161.9|2158.44|2156.94|2163.4|2161.9|2158.44|2156.94|0
1648609200000|2022-03-30 03:00:00|2158.6|2157.1|2158.5|2157|2159.89|2158.39|2158.03|2156.53|0
1648612800000|2022-03-30 04:00:00|2158.51|2157.01|2153.27|2151.77|2159.45|2157.95|2152.35|2150.85|0
1648616400000|2022-03-30 05:00:00|2153.43|2151.93|2160.3|2158.8|2160.58|2159.08|2153.27|2151.77|0
1648620000000|2022-03-30 06:00:00|2160.38|2158.88|2153.29|2151.79|2161.22|2159.72|2149.32|2147.92|72
1648623600000|2022-03-30 07:00:00|2153.44|2151.94|2121.21|2120.71|2153.75|2152.25|2117.62|2117.12|27342
1648627200000|2022-03-30 08:00:00|2121.09|2120.59|2112.59|2112.09|2121.09|2120.59|2108.09|2107.59|10070
1648630800000|2022-03-30 09:00:00|2112.84|2112.34|2117.59|2117.09|2118.59|2118.09|2112.84|2112.34|5514
1648634400000|2022-03-30 10:00:00|2116.84|2116.34|2124.59|2124.09|2124.59|2124.09|2110.84|2110.34|12364
1648638000000|2022-03-30 11:00:00|2124.34|2123.84|2123.79|2123.29|2126.59|2126.09|2120.46|2119.96|7478
1648641600000|2022-03-30 12:00:00|2123.54|2123.04|2122.79|2122.29|2124.79|2124.29|2115.29|2114.79|6419
1648645200000|2022-03-30 13:00:00|2122.91|2122.41|2129.29|2128.79|2129.29|2128.79|2117.54|2117.04|13091
1648648800000|2022-03-30 14:00:00|2129.54|2129.04|2129.65|2129.15|2131.16|2130.66|2124.9|2124.4|14225
1648652400000|2022-03-30 15:00:00|2129.4|2128.9|2130.46|2128.96|2132.15|2131.65|2120.85|2119.35|10850
1648656000000|2022-03-30 16:00:00|2130.44|2128.94|2129.34|2127.84|2132.66|2131.16|2126.71|2125.21|0
1648659600000|2022-03-30 17:00:00|2129.33|2127.83|2125.42|2123.92|2129.34|2127.84|2124.87|2123.37|0
1648663200000|2022-03-30 18:00:00|2125.41|2123.91|2124.32|2122.82|2128.17|2126.67|2124.3|2122.8|0
1648666800000|2022-03-30 19:00:00|2124.33|2122.83|2127.04|2125.54|2127.79|2126.29|2117.9|2116.4|0
1648670400000|2022-03-30 20:00:00|2126.78|2125.28|2128.73|2127.23|2130.16|2128.66|2125.96|2124.46|0
1648674000000|2022-03-30 21:00:00|2128.69|2127.19|2128.47|2126.97|2128.94|2127.44|2128.26|2126.76|0
1648677600000|2022-03-30 22:00:00|2128.45|2126.95|2128.19|2126.69|2128.82|2127.32|2127.65|2126.15|0
1648681200000|2022-03-30 23:00:00|2128.2|2126.7|2127.11|2125.61|2128.71|2127.21|2126.68|2125.18|0
1648684800000|2022-03-31 00:00:00|2127.12|2125.62|2134.13|2132.63|2134.6|2133.1|2126.68|2125.18|0
1648688400000|2022-03-31 01:00:00|2134.14|2132.64|2132.75|2131.25|2134.6|2133.1|2131.83|2130.33|0
1648692000000|2022-03-31 02:00:00|2132.67|2131.17|2134.46|2132.96|2135.39|2133.89|2132.28|2130.78|0
1648695600000|2022-03-31 03:00:00|2134.47|2132.97|2131.66|2130.16|2134.47|2132.97|2131.2|2129.7|0
1648699200000|2022-03-31 04:00:00|2131.67|2130.17|2132.64|2131.14|2133.11|2131.61|2131.19|2129.69|0
1648702800000|2022-03-31 05:00:00|2132.72|2131.22|2132.17|2130.67|2133.11|2131.61|2129.04|2127.54|0
1648706400000|2022-03-31 06:00:00|2132.09|2130.59|2131.97|2130.47|2132.09|2130.59|2125.66|2124.26|11
1648710000000|2022-03-31 07:00:00|2132.12|2130.62|2115.9|2115.4|2133.83|2133.33|2114.78|2114.28|17562
1648713600000|2022-03-31 08:00:00|2115.78|2115.28|2109.28|2108.78|2117.28|2116.78|2104.03|2103.53|8535
1648717200000|2022-03-31 09:00:00|2109.03|2108.53|2103.53|2103.03|2111.15|2110.65|2103.53|2103.03|5623
1648720800000|2022-03-31 10:00:00|2103.78|2103.28|2098.03|2097.53|2104.9|2104.4|2096.03|2095.53|10633
1648724400000|2022-03-31 11:00:00|2097.78|2097.28|2100.97|2100.47|2101.47|2100.97|2095.28|2094.78|6445
1648728000000|2022-03-31 12:00:00|2100.85|2100.35|2102.35|2101.85|2104.1|2103.6|2099.1|2098.6|4790
1648731600000|2022-03-31 13:00:00|2102.6|2102.1|2094.6|2094.1|2105.35|2104.85|2093.1|2092.6|11828
1648735200000|2022-03-31 14:00:00|2094.35|2093.85|2097.9|2097.4|2099.1|2098.6|2093.15|2092.65|13472
1648738800000|2022-03-31 15:00:00|2098.15|2097.65|2092.61|2091.11|2098.4|2097.9|2089.55|2088.15|17360
1648742400000|2022-03-31 16:00:00|2092.6|2091.1|2087.12|2085.62|2093.68|2092.18|2086|2084.5|0
1648746000000|2022-03-31 17:00:00|2087.13|2085.63|2085.82|2084.32|2088.28|2086.78|2085.02|2083.52|0
1648749600000|2022-03-31 18:00:00|2085.83|2084.33|2085.34|2083.84|2085.83|2084.33|2082.04|2080.54|0
1648753200000|2022-03-31 19:00:00|2085.35|2083.85|2077.35|2075.85|2088.61|2087.11|2075.99|2074.49|0
1648756800000|2022-03-31 20:00:00|2076.51|2075.01|2084.18|2082.68|2085.75|2084.25|2076.51|2075.01|0
1648760400000|2022-03-31 21:00:00|2084.19|2082.69|2083.66|2082.16|2084.23|2082.73|2082.3|2080.8|0
1648764000000|2022-03-31 22:00:00|2083.65|2082.15|2084.46|2082.96|2085.97|2084.47|2082.05|2080.55|0
1648767600000|2022-03-31 23:00:00|2084.47|2082.97|2084.9|2083.4|2086.37|2084.87|2084.09|2082.59|0
1648771200000|2022-04-01 00:00:00|2084.91|2083.41|2086.38|2084.88|2086.38|2084.88|2081.33|2079.83|0
1648774800000|2022-04-01 01:00:00|2086.3|2084.8|2086.38|2084.88|2088.69|2087.19|2084.08|2082.58|0
1648778400000|2022-04-01 02:00:00|2086.38|2084.88|2088.69|2087.19|2089.15|2087.65|2085.01|2083.51|0
1648782000000|2022-04-01 03:00:00|2088.77|2087.27|2089.6|2088.1|2090.08|2088.58|2088.68|2087.18|0
1648785600000|2022-04-01 04:00:00|2089.67|2088.17|2089.2|2087.7|2090.04|2088.54|2088.21|2086.71|0
1648789200000|2022-04-01 05:00:00|2089.05|2087.55|2087.88|2086.38|2092.63|2091.13|2087.88|2086.38|0
1648792800000|2022-04-01 06:00:00|2087.73|2086.23|2092.56|2091.06|2093.2|2091.7|2085.57|2084.07|121
1648796400000|2022-04-01 07:00:00|2092.26|2090.76|2101.23|2100.73|2105.23|2104.73|2085.48|2084.98|21898
1648800000000|2022-04-01 08:00:00|2101.35|2100.85|2104.23|2103.73|2106.73|2106.23|2100.1|2099.6|7377
1648803600000|2022-04-01 09:00:00|2103.98|2103.48|2110.13|2109.63|2110.88|2110.38|2098.98|2098.48|8350
1648807200000|2022-04-01 10:00:00|2110.25|2109.75|2107.63|2107.13|2112.63|2112.13|2106.38|2105.88|3599
1648810800000|2022-04-01 11:00:00|2107.38|2106.88|2108.37|2107.87|2111.38|2110.88|2107.13|2106.63|7723
1648814400000|2022-04-01 12:00:00|2108.12|2107.62|2110.87|2110.37|2112.24|2111.74|2106.87|2106.37|3779
1648818000000|2022-04-01 13:00:00|2110.74|2110.24|2116.62|2116.12|2118.37|2117.87|2109.99|2109.49|10951
1648821600000|2022-04-01 14:00:00|2116.49|2115.99|2117.09|2116.59|2117.59|2117.09|2109.59|2109.09|9234
1648825200000|2022-04-01 15:00:00|2117.21|2116.71|2115.35|2113.85|2122.09|2121.59|2114.91|2113.51|14716
1648828800000|2022-04-01 16:00:00|2115.34|2113.84|2114.47|2112.97|2116.63|2115.13|2111.4|2109.9|0
1648832400000|2022-04-01 17:00:00|2114.21|2112.71|2118.61|2117.11|2120.54|2119.04|2111.65|2110.15|0
1648836000000|2022-04-01 18:00:00|2118.6|2117.1|2121.64|2120.14|2124.73|2123.23|2118.6|2117.1|0
1648839600000|2022-04-01 19:00:00|2121.63|2120.13|2127.2|2125.7|2127.93|2126.43|2116.31|2114.81|0
1648843200000|2022-04-01 20:00:00|2127.19|2125.69|2126.21|2124.71|2127.19|2125.69|2122.41|2120.91|0
1649023200000|2022-04-03 22:00:00|2108.79|2107.29|2107.58|2106.08|2109.15|2107.65|2105.55|2104.05|0
1649026800000|2022-04-03 23:00:00|2107.53|2106.03|2105.03|2103.53|2108.61|2107.11|2104|2102.5|0
1649030400000|2022-04-04 00:00:00|2105.04|2103.54|2117.59|2116.09|2118.72|2117.22|2104.21|2102.71|0
1649034000000|2022-04-04 01:00:00|2122.55|2121.05|2119.49|2117.99|2123.01|2121.51|2117.91|2116.41|0
1649037600000|2022-04-04 02:00:00|2119.48|2117.98|2124.91|2123.41|2125.38|2123.88|2118.09|2116.59|0
1649041200000|2022-04-04 03:00:00|2119.95|2118.45|2122.28|2120.78|2122.29|2120.79|2119.48|2117.98|0
1649044800000|2022-04-04 04:00:00|2122.29|2120.79|2122.76|2121.26|2123.21|2121.71|2121.8|2120.3|0
1649048400000|2022-04-04 05:00:00|2122.6|2121.1|2125.56|2124.06|2126.93|2125.43|2121.8|2120.3|0
1649052000000|2022-04-04 06:00:00|2125.48|2123.98|2136.66|2135.16|2136.81|2135.41|2123.46|2121.96|52
1649055600000|2022-04-04 07:00:00|2136.82|2135.32|2119.36|2118.86|2137.05|2136.23|2107.86|2107.36|18095
1649059200000|2022-04-04 08:00:00|2119.48|2118.98|2116.61|2116.11|2120.61|2120.11|2113.48|2112.98|6317
1649062800000|2022-04-04 09:00:00|2116.48|2115.98|2135.98|2135.48|2137.73|2137.23|2116.11|2115.61|5658
1649066400000|2022-04-04 10:00:00|2136.11|2135.61|2136.11|2135.61|2139.61|2139.11|2134.98|2134.48|4018
1649070000000|2022-04-04 11:00:00|2136.36|2135.86|2138.36|2137.86|2138.86|2138.36|2135.23|2134.73|2887
1649073600000|2022-04-04 12:00:00|2138.48|2137.98|2132.86|2132.36|2140.36|2139.86|2130.86|2130.36|3957
1649077200000|2022-04-04 13:00:00|2132.61|2132.11|2142.86|2142.36|2142.98|2142.48|2132.48|2131.98|5849
1649080800000|2022-04-04 14:00:00|2142.61|2142.11|2145.36|2144.86|2149.61|2149.11|2142.36|2141.86|8550
1649084400000|2022-04-04 15:00:00|2145.11|2144.61|2146.99|2145.49|2147.75|2147.11|2141.06|2139.66|9387
1649088000000|2022-04-04 16:00:00|2146.98|2145.48|2143.48|2141.98|2147.53|2146.03|2142.43|2140.93|0
1649091600000|2022-04-04 17:00:00|2143.52|2142.02|2144.92|2143.42|2144.93|2143.43|2141.95|2140.45|0
1649095200000|2022-04-04 18:00:00|2144.91|2143.41|2145.28|2143.78|2146.38|2144.88|2141.9|2140.4|0
1649098800000|2022-04-04 19:00:00|2145.27|2143.77|2147.73|2146.23|2149.16|2147.66|2144.19|2142.69|0
1649102400000|2022-04-04 20:00:00|2147.52|2146.02|2146.12|2144.62|2148.29|2146.79|2145.9|2144.4|0
1649106000000|2022-04-04 21:00:00|2146.2|2144.7|2146.79|2145.29|2146.79|2145.29|2145.99|2144.49|0
1649109600000|2022-04-04 22:00:00|2146.75|2145.25|2145.8|2144.3|2146.75|2145.25|2145.41|2143.91|0
1649113200000|2022-04-04 23:00:00|2145.81|2144.31|2144.86|2143.36|2146.51|2145.01|2144.86|2143.36|0
1649116800000|2022-04-05 00:00:00|2144.99|2143.49|2143.94|2142.44|2144.99|2143.49|2142.08|2140.58|0
1649120400000|2022-04-05 01:00:00|2144.02|2142.52|2144.65|2143.15|2145.57|2144.07|2142.55|2141.05|0
1649124000000|2022-04-05 02:00:00|2144.49|2142.99|2144.17|2142.67|2144.64|2143.14|2143.26|2141.76|0
1649127600000|2022-04-05 03:00:00|2144.25|2142.75|2143.7|2142.2|2144.64|2143.14|2142.31|2140.81|0
1649131200000|2022-04-05 04:00:00|2143.71|2142.21|2143.68|2142.18|2144.64|2143.14|2143.25|2141.75|0
1649134800000|2022-04-05 05:00:00|2143.69|2142.19|2143.22|2141.72|2144.15|2142.65|2141.35|2139.85|0
1649138400000|2022-04-05 06:00:00|2143.23|2141.73|2138.77|2137.27|2146.48|2144.98|2136.31|2134.81|43
1649142000000|2022-04-05 07:00:00|2138.92|2137.42|2149.73|2149.23|2154.48|2153.98|2134.86|2134.36|14928
1649145600000|2022-04-05 08:00:00|2149.86|2149.36|2151.61|2151.11|2156.11|2155.61|2148.86|2148.36|6362
1649149200000|2022-04-05 09:00:00|2151.36|2150.86|2147.86|2147.36|2153.61|2153.11|2146.48|2145.98|5415
1649152800000|2022-04-05 10:00:00|2147.73|2147.23|2147.61|2147.11|2149.86|2149.36|2139.48|2138.98|7515
1649156400000|2022-04-05 11:00:00|2147.23|2146.73|2147.48|2146.98|2148.86|2148.36|2143.48|2142.98|4006
1649160000000|2022-04-05 12:00:00|2147.36|2146.86|2144.48|2143.98|2148.61|2148.11|2143.11|2142.61|4496
1649163600000|2022-04-05 13:00:00|2144.61|2144.11|2146.11|2145.61|2147.73|2147.23|2141.86|2141.36|5800
1649167200000|2022-04-05 14:00:00|2146.36|2145.86|2136.86|2136.36|2147.86|2147.36|2130.36|2129.86|13933
1649170800000|2022-04-05 15:00:00|2136.73|2136.23|2136.47|2134.97|2138.43|2137.03|2132.23|2130.97|7921
1649174400000|2022-04-05 16:00:00|2136.48|2134.98|2136.99|2135.49|2137.61|2136.11|2131.52|2130.02|0
1649178000000|2022-04-05 17:00:00|2136.98|2135.48|2134.27|2132.77|2141.4|2139.9|2133.06|2131.56|0
1649181600000|2022-04-05 18:00:00|2134.26|2132.76|2134.29|2132.79|2138.22|2136.72|2132.66|2131.16|0
1649185200000|2022-04-05 19:00:00|2134.3|2132.8|2133.26|2131.76|2135.93|2134.43|2126.67|2125.17|0
1649188800000|2022-04-05 20:00:00|2133.27|2131.77|2135|2133.5|2135.08|2133.58|2131.85|2130.35|0
1649192400000|2022-04-05 21:00:00|2135.04|2133.54|2135.28|2133.78|2135.75|2134.25|2134.91|2133.41|0
1649196000000|2022-04-05 22:00:00|2135.27|2133.77|2134.06|2132.56|2135.27|2133.77|2132.22|2130.72|0
1649199600000|2022-04-05 23:00:00|2134.07|2132.57|2133.19|2131.69|2134.68|2133.18|2132.8|2131.3|0
1649203200000|2022-04-06 00:00:00|2133.06|2131.56|2126.63|2125.13|2134.82|2133.32|2126.63|2125.13|0
1649206800000|2022-04-06 01:00:00|2126.62|2125.12|2125.26|2123.76|2130.86|2129.36|2119.73|2118.23|0
1649210400000|2022-04-06 02:00:00|2125.25|2123.75|2126.23|2124.73|2126.24|2124.74|2118.83|2117.33|0
1649214000000|2022-04-06 03:00:00|2126.24|2124.74|2125.79|2124.29|2127.18|2125.68|2124.82|2123.32|0
1649217600000|2022-04-06 04:00:00|2125.8|2124.3|2126.14|2124.64|2128.14|2126.64|2125.8|2124.3|0
1649221200000|2022-04-06 05:00:00|2126.3|2124.8|2130.34|2128.84|2130.83|2129.33|2126.14|2124.64|0
1649224800000|2022-04-06 06:00:00|2130.18|2128.68|2133.13|2131.63|2134.56|2133.16|2129.87|2128.37|96
1649228400000|2022-04-06 07:00:00|2133.27|2131.77|2117.23|2116.73|2142.98|2142.48|2116.86|2116.36|19958
1649232000000|2022-04-06 08:00:00|2117.36|2116.86|2115.86|2115.36|2123.73|2123.23|2112.61|2112.11|7662
1649235600000|2022-04-06 09:00:00|2116.11|2115.61|2113.11|2112.61|2117.23|2116.73|2108.61|2108.11|8068
1649239200000|2022-04-06 10:00:00|2113.36|2112.86|2110.36|2109.86|2116.11|2115.61|2108.36|2107.86|6517
1649242800000|2022-04-06 11:00:00|2110.48|2109.98|2097.11|2096.61|2110.86|2110.36|2096.61|2096.11|6826
1649246400000|2022-04-06 12:00:00|2096.86|2096.36|2090.04|2089.54|2105.11|2104.61|2087.04|2086.54|9191
1649250000000|2022-04-06 13:00:00|2090.16|2089.66|2083.04|2082.54|2092.54|2092.04|2080.04|2079.54|10769
1649253600000|2022-04-06 14:00:00|2083.29|2082.79|2093.46|2092.96|2098.59|2098.09|2080.91|2080.41|16564
1649257200000|2022-04-06 15:00:00|2093.34|2092.84|2094.68|2093.18|2097.84|2097.34|2087.62|2086.12|16003
1649260800000|2022-04-06 16:00:00|2094.76|2093.26|2091.03|2089.53|2095.86|2094.36|2087.43|2085.93|0
1649264400000|2022-04-06 17:00:00|2090.89|2089.39|2095.73|2094.23|2100.24|2098.74|2089.02|2087.52|0
1649268000000|2022-04-06 18:00:00|2096.08|2094.58|2105.42|2103.92|2109.35|2107.85|2080.81|2079.31|0
1649271600000|2022-04-06 19:00:00|2105.56|2104.06|2097.23|2095.73|2110.84|2109.34|2090.42|2088.92|0
1649275200000|2022-04-06 20:00:00|2094.99|2093.49|2092.56|2091.06|2096|2094.5|2092.42|2090.92|0
1649278800000|2022-04-06 21:00:00|2094.77|2093.27|2095.33|2093.83|2095.59|2094.09|2094.77|2093.27|0
1649282400000|2022-04-06 22:00:00|2093|2091.5|2094.88|2093.38|2096|2094.5|2092.56|2091.06|0
1649286000000|2022-04-06 23:00:00|2094.79|2093.29|2087.32|2085.82|2095.33|2093.83|2086.61|2085.11|0
1649289600000|2022-04-07 00:00:00|2087.31|2085.81|2090.2|2088.7|2090.49|2088.99|2085.62|2084.12|0
1649293200000|2022-04-07 01:00:00|2090.35|2088.85|2093.02|2091.52|2095.26|2093.76|2089.08|2087.58|0
1649296800000|2022-04-07 02:00:00|2092.88|2091.38|2091.35|2089.85|2093.32|2091.82|2090.65|2089.15|0
1649300400000|2022-04-07 03:00:00|2091.42|2089.92|2087.21|2085.71|2091.77|2090.27|2087.14|2085.64|0
1649304000000|2022-04-07 04:00:00|2087.28|2085.78|2087.4|2085.9|2088.57|2087.07|2085.6|2084.1|0
1649307600000|2022-04-07 05:00:00|2087.33|2085.83|2089.88|2088.38|2091.71|2090.21|2085.8|2084.3|0
1649311200000|2022-04-07 06:00:00|2090.16|2088.66|2100.34|2098.84|2101.73|2100.23|2088.9|2087.4|131
1649314800000|2022-04-07 07:00:00|2100.48|2098.98|2102.85|2102.35|2108.48|2107.98|2093.6|2093.1|24672
1649318400000|2022-04-07 08:00:00|2102.98|2102.48|2112.48|2111.98|2112.98|2112.48|2097.73|2097.23|18071
1649322000000|2022-04-07 09:00:00|2112.35|2111.85|2114.05|2113.55|2114.55|2114.05|2107.73|2107.23|11322
1649325600000|2022-04-07 10:00:00|2114.17|2113.67|2113.05|2112.55|2117.55|2117.05|2112.92|2112.42|6673
1649329200000|2022-04-07 11:00:00|2113.17|2112.67|2112.16|2111.66|2124.92|2124.42|2108.8|2108.3|9663
1649332800000|2022-04-07 12:00:00|2112.28|2111.78|2112.91|2112.41|2116.91|2116.41|2110.41|2109.91|6953
1649336400000|2022-04-07 13:00:00|2113.03|2112.53|2119.16|2118.66|2119.41|2118.91|2110.66|2110.16|13649
1649340000000|2022-04-07 14:00:00|2118.91|2118.41|2107.84|2107.34|2119.16|2118.66|2105.59|2105.09|17666
1649343600000|2022-04-07 15:00:00|2107.71|2107.21|2104.6|2103.1|2111.59|2111.09|2099.79|2098.39|25670
1649347200000|2022-04-07 16:00:00|2104.46|2102.96|2103.7|2102.2|2109.24|2107.74|2099.58|2098.08|1
1649350800000|2022-04-07 17:00:00|2103.56|2102.06|2121.59|2120.09|2122.74|2121.24|2102.99|2101.49|0
1649354400000|2022-04-07 18:00:00|2121.73|2120.23|2131.91|2130.41|2132.97|2131.47|2118.38|2116.88|0
1649358000000|2022-04-07 19:00:00|2131.2|2129.7|2129.66|2128.16|2140.02|2138.52|2127.67|2126.17|0
1649361600000|2022-04-07 20:00:00|2122.24|2120.74|2120.65|2119.15|2122.94|2121.44|2118.56|2117.06|0
1649365200000|2022-04-07 21:00:00|2128.4|2126.9|2128|2126.5|2128.55|2127.05|2119.92|2118.42|0
1649368800000|2022-04-07 22:00:00|2120.31|2118.81|2121.31|2119.81|2122.3|2120.8|2120.09|2118.59|0
1649372400000|2022-04-07 23:00:00|2121.29|2119.79|2124.12|2122.62|2124.98|2123.48|2120.58|2119.08|0
1649376000000|2022-04-08 00:00:00|2124.11|2122.61|2128.08|2126.58|2131.41|2129.91|2122.73|2121.23|0
1649379600000|2022-04-08 01:00:00|2128.22|2126.72|2126.4|2124.9|2128.65|2127.15|2126.13|2124.63|0
1649383200000|2022-04-08 02:00:00|2126.32|2124.82|2130.23|2128.73|2130.51|2129.01|2126.25|2124.75|0
1649386800000|2022-04-08 03:00:00|2130.37|2128.87|2128.53|2127.03|2130.66|2129.16|2127.68|2126.18|0
1649390400000|2022-04-08 04:00:00|2128.68|2127.18|2114.25|2112.75|2128.82|2127.32|2113.77|2112.27|0
1649394000000|2022-04-08 05:00:00|2127.3|2125.8|2131.52|2130.02|2131.98|2130.48|2126.52|2125.02|0
1649397600000|2022-04-08 06:00:00|2131.67|2130.17|2126.18|2124.68|2134.98|2133.48|2122.16|2120.76|531
1649401200000|2022-04-08 07:00:00|2126.95|2125.45|2124.91|2124.41|2128.46|2127.96|2116.84|2116.34|34800
1649404800000|2022-04-08 08:00:00|2124.78|2124.28|2125.41|2124.91|2132.41|2131.91|2124.41|2123.91|34790
1649408400000|2022-04-08 09:00:00|2125.16|2124.66|2130.66|2130.16|2132.16|2131.66|2123.41|2122.91|27237
1649412000000|2022-04-08 10:00:00|2130.53|2130.03|2129.78|2129.28|2131.16|2130.66|2124.41|2123.91|17242
1649415600000|2022-04-08 11:00:00|2129.91|2129.41|2131.62|2131.12|2133.91|2133.41|2129.91|2129.41|29917
1649419200000|2022-04-08 12:00:00|2131.74|2131.24|2128.49|2127.99|2132.62|2132.12|2126.62|2126.12|11355
1649422800000|2022-04-08 13:00:00|2128.62|2128.12|2119.62|2119.12|2129.24|2128.74|2119.12|2118.62|25283
1649426400000|2022-04-08 14:00:00|2119.49|2118.99|2131.78|2131.28|2131.78|2131.28|2117.28|2116.78|26253
1649430000000|2022-04-08 15:00:00|2131.66|2131.16|2132.97|2131.47|2134.58|2133.18|2129.16|2127.72|35925
1649433600000|2022-04-08 16:00:00|2132.82|2131.32|2136.51|2135.01|2139.13|2137.63|2130.33|2128.83|700
1649437200000|2022-04-08 17:00:00|2136.66|2135.16|2129.05|2127.55|2136.7|2135.2|2127.63|2126.13|0
1649440800000|2022-04-08 18:00:00|2128.91|2127.41|2128.04|2126.54|2131.82|2130.32|2122.24|2120.74|0
1649444400000|2022-04-08 19:00:00|2127.76|2126.26|2122.81|2121.31|2132.44|2130.94|2117.28|2115.78|0
1649448000000|2022-04-08 20:00:00|2127.37|2125.87|2126.5|2125|2129.49|2127.99|2124.78|2123.28|0
1649628000000|2022-04-10 22:00:00|2131.09|2129.59|2127.9|2126.4|2132.8|2131.3|2126.77|2125.27|0
1649631600000|2022-04-10 23:00:00|2127.91|2126.41|2121.92|2120.42|2128.35|2126.85|2121.91|2120.41|0
1649635200000|2022-04-11 00:00:00|2121.91|2120.41|2127.87|2126.37|2128.32|2126.82|2116.57|2115.07|0
1649638800000|2022-04-11 01:00:00|2128.09|2126.59|2119.76|2118.26|2128.78|2127.28|2117.53|2116.03|0
1649642400000|2022-04-11 02:00:00|2119.75|2118.25|2115.74|2114.24|2120.21|2118.71|2115.21|2113.71|0
1649646000000|2022-04-11 03:00:00|2115.73|2114.23|2116.15|2114.65|2118.86|2117.36|2113.44|2111.94|0
1649649600000|2022-04-11 04:00:00|2116.16|2114.66|2113.92|2112.42|2117.96|2116.46|2113.91|2112.41|0
1649653200000|2022-04-11 05:00:00|2113.93|2112.43|2119.4|2117.9|2119.4|2117.9|2112.56|2111.06|0
1649656800000|2022-04-11 06:00:00|2050.74|2049.24|2128.35|2126.85|2130.3|2128.8|2049.9|2048.4|115
1649660400000|2022-04-11 07:00:00|2122.83|2121.33|2116.08|2115.58|2128.25|2127.75|2109.38|2108.88|41923
1649664000000|2022-04-11 08:00:00|2116.21|2115.71|2107.71|2107.21|2118.96|2118.46|2102.96|2102.46|32405
1649667600000|2022-04-11 09:00:00|2107.96|2107.46|2112.33|2111.83|2117.46|2116.96|2105.08|2104.58|23507
1649671200000|2022-04-11 10:00:00|2112.21|2111.71|2116.46|2115.96|2116.58|2116.08|2111.33|2110.83|20254
1649674800000|2022-04-11 11:00:00|2116.58|2116.08|2108.38|2107.88|2117.96|2117.46|2107.88|2107.38|16298
1649678400000|2022-04-11 12:00:00|2108.13|2107.63|2106.25|2105.75|2109.38|2108.88|2105.13|2104.63|20310
1649682000000|2022-04-11 13:00:00|2106.13|2105.63|2108.13|2107.63|2114.5|2114|2101|2100.5|33346
1649685600000|2022-04-11 14:00:00|2108.25|2107.75|2098.69|2098.19|2109.44|2108.94|2097.44|2096.94|27800
1649689200000|2022-04-11 15:00:00|2098.56|2098.06|2085.31|2083.81|2098.94|2098.44|2067.89|2066.49|30235
1649692800000|2022-04-11 16:00:00|2085.3|2083.8|2083.38|2081.88|2089.52|2088.02|2081.39|2079.89|0
1649696400000|2022-04-11 17:00:00|2083.37|2081.87|2085.16|2083.66|2090.39|2088.89|2082.08|2080.58|0
1649700000000|2022-04-11 18:00:00|2085.17|2083.67|2088.21|2086.71|2089.98|2088.48|2081.57|2080.07|0
1649703600000|2022-04-11 19:00:00|2088.2|2086.7|2074.95|2073.45|2089.59|2088.09|2074.85|2073.35|0
1649707200000|2022-04-11 20:00:00|2075.98|2074.48|2077.09|2075.59|2077.18|2075.68|2073.77|2072.27|0
1649710800000|2022-04-11 21:00:00|2077.04|2075.54|2077.2|2075.7|2077.54|2076.04|2076.82|2075.32|0
1649714400000|2022-04-11 22:00:00|2077.22|2075.72|2077.77|2076.27|2078.93|2077.43|2076.53|2075.03|0
1649718000000|2022-04-11 23:00:00|2077.78|2076.28|2073.74|2072.24|2077.95|2076.45|2072.32|2070.82|0
1649721600000|2022-04-12 00:00:00|2073.57|2072.07|2069.85|2068.35|2077.38|2075.88|2069.41|2067.91|0
1649725200000|2022-04-12 01:00:00|2069.84|2068.34|2068.24|2066.74|2070.89|2069.39|2067.8|2066.3|0
1649728800000|2022-04-12 02:00:00|2068.25|2066.75|2068.74|2067.24|2069.17|2067.67|2067.39|2065.89|0
1649732400000|2022-04-12 03:00:00|2070.6|2069.1|2066.34|2064.84|2070.69|2069.19|2065.9|2064.4|0
1649736000000|2022-04-12 04:00:00|2066.35|2064.85|2065|2063.5|2068.51|2067.01|2064.55|2063.05|0
1649739600000|2022-04-12 05:00:00|2065.01|2063.51|2067.6|2066.1|2070.33|2068.83|2064.56|2063.06|0
1649743200000|2022-04-12 06:00:00|2067.59|2066.09|2068.69|2067.19|2070.51|2069.11|2065.2|2063.7|258
1649746800000|2022-04-12 07:00:00|2068.68|2067.18|2085.59|2085.09|2086.84|2086.34|2063.81|2063.31|33140
1649750400000|2022-04-12 08:00:00|2085.46|2084.96|2102.71|2102.21|2106.59|2106.09|2084.46|2083.96|10347
1649754000000|2022-04-12 09:00:00|2102.59|2102.09|2098.46|2097.96|2105.71|2105.21|2098.34|2097.84|14559
1649757600000|2022-04-12 10:00:00|2098.21|2097.71|2098.71|2098.21|2103.59|2103.09|2097.21|2096.71|3262
1649761200000|2022-04-12 11:00:00|2098.84|2098.34|2099.65|2099.15|2100.65|2100.15|2096.59|2096.09|4733
1649764800000|2022-04-12 12:00:00|2099.78|2099.28|2113.28|2112.78|2114.4|2113.9|2097.78|2097.28|9103
1649768400000|2022-04-12 13:00:00|2113.4|2112.9|2112.78|2112.28|2115.03|2114.53|2105.03|2104.53|8675
1649772000000|2022-04-12 14:00:00|2113.03|2112.53|2102.9|2102.4|2113.03|2112.53|2100.53|2100.03|12669
1649775600000|2022-04-12 15:00:00|2102.78|2102.28|2104.91|2103.41|2107.03|2106.53|2102.1|2100.7|45356
1649779200000|2022-04-12 16:00:00|2104.9|2103.4|2102.58|2101.08|2109.08|2107.58|2099.36|2097.86|0
1649782800000|2022-04-12 17:00:00|2102.57|2101.07|2097.17|2095.67|2104.86|2103.36|2096.27|2094.77|0
1649786400000|2022-04-12 18:00:00|2096.74|2095.24|2093.22|2091.72|2099.08|2097.58|2089.59|2088.09|0
1649790000000|2022-04-12 19:00:00|2093.21|2091.71|2092.18|2090.68|2093.54|2092.04|2087.53|2086.03|0
1649793600000|2022-04-12 20:00:00|2092.05|2090.55|2093.57|2092.07|2095.46|2093.96|2089.88|2088.38|0
1649797200000|2022-04-12 21:00:00|2093.58|2092.08|2094.1|2092.6|2094.17|2092.67|2093.58|2092.08|0
1649800800000|2022-04-12 22:00:00|2094.12|2092.62|2096.6|2095.1|2096.6|2095.1|2092.82|2091.32|0
1649804400000|2022-04-12 23:00:00|2096.47|2094.97|2099.5|2098|2099.8|2098.3|2096.38|2094.88|0
1649808000000|2022-04-13 00:00:00|2099.49|2097.99|2102.93|2101.43|2102.93|2101.43|2098.05|2096.55|0
1649811600000|2022-04-13 01:00:00|2102.49|2100.99|2101.44|2099.94|2103.4|2101.9|2100.77|2099.27|0
1649815200000|2022-04-13 02:00:00|2101.23|2099.73|2101.08|2099.58|2103.45|2101.95|2100.19|2098.69|0
1649818800000|2022-04-13 03:00:00|2101.52|2100.02|2103.29|2101.79|2104.16|2102.66|2101.52|2100.02|0
1649822400000|2022-04-13 04:00:00|2103.28|2101.78|2101.57|2100.07|2105.2|2103.7|2100.67|2099.17|0
1649826000000|2022-04-13 05:00:00|2101.56|2100.06|2110.28|2108.78|2111.2|2109.7|2101.12|2099.62|0
1649829600000|2022-04-13 06:00:00|2113.28|2111.78|2097.71|2096.21|2113.59|2112.09|2096.4|2094.9|22
1649833200000|2022-04-13 07:00:00|2097.93|2096.43|2092.2|2091.7|2107.65|2107.15|2091.15|2090.65|2886
1649836800000|2022-04-13 08:00:00|2095.2|2094.7|2099.33|2098.83|2099.58|2099.08|2092.95|2092.45|420
1649840400000|2022-04-13 09:00:00|2099.58|2099.08|2083.43|2082.93|2099.95|2099.45|2082.93|2082.43|4192
1649844000000|2022-04-13 10:00:00|2083.3|2082.8|2083.55|2083.05|2087.18|2086.68|2081.68|2081.18|6838
1649847600000|2022-04-13 11:00:00|2083.68|2083.18|2083.03|2082.53|2086.78|2086.28|2082.28|2081.78|4229
1649851200000|2022-04-13 12:00:00|2083.28|2082.78|2085.28|2084.78|2087.4|2086.9|2080.28|2079.78|5397
1649854800000|2022-04-13 13:00:00|2085.53|2085.03|2093.53|2093.03|2098.4|2097.9|2085.28|2084.78|6592
1649858400000|2022-04-13 14:00:00|2094.03|2093.53|2094.34|2093.84|2096.59|2096.09|2089.78|2089.28|5936
1649862000000|2022-04-13 15:00:00|2094.21|2093.71|2093.09|2091.59|2099.44|2098.09|2092.29|2090.89|4731
1649865600000|2022-04-13 16:00:00|2093.08|2091.58|2095.44|2093.94|2097.67|2096.17|2091.76|2090.26|0
1649869200000|2022-04-13 17:00:00|2095.99|2094.49|2093.48|2091.98|2097.73|2096.23|2091.67|2090.17|0
1649872800000|2022-04-13 18:00:00|2093.47|2091.97|2095.65|2094.15|2096.11|2094.61|2093.01|2091.51|0
1649876400000|2022-04-13 19:00:00|2095.66|2094.16|2100.44|2098.94|2100.95|2099.45|2093.84|2092.34|0
1649880000000|2022-04-13 20:00:00|2100.43|2098.93|2096.96|2095.46|2100.43|2098.93|2096.92|2095.42|0
1649883600000|2022-04-13 21:00:00|2096.97|2095.47|2097.43|2095.93|2097.58|2096.08|2096.92|2095.42|0
1649887200000|2022-04-13 22:00:00|2097.42|2095.92|2099.25|2097.75|2099.38|2097.88|2096.89|2095.39|0
1649890800000|2022-04-13 23:00:00|2099.34|2097.84|2097.17|2095.67|2099.39|2097.89|2096.86|2095.36|0
1649894400000|2022-04-14 00:00:00|2097.18|2095.68|2102.07|2100.57|2104.27|2102.77|2097.04|2095.54|0
1649898000000|2022-04-14 01:00:00|2102.28|2100.78|2103.15|2101.65|2103.59|2102.09|2100.47|2098.97|0
1649901600000|2022-04-14 02:00:00|2103.16|2101.66|2103.36|2101.86|2105.66|2104.16|2102.7|2101.2|0
1649905200000|2022-04-14 03:00:00|2103.58|2102.08|2104.2|2102.7|2105.12|2103.62|2102.89|2101.39|0
1649908800000|2022-04-14 04:00:00|2104.19|2102.69|2106.03|2104.53|2107.47|2105.97|2104.19|2102.69|0
1649912400000|2022-04-14 05:00:00|2106.04|2104.54|2104.82|2103.32|2108.07|2106.57|2103.99|2102.49|0
1649916000000|2022-04-14 06:00:00|2106.27|2104.77|2103.4|2101.9|2110.51|2109.01|2102.16|2100.76|163
1649919600000|2022-04-14 07:00:00|2103.28|2101.78|2082.6|2082.1|2103.71|2102.21|2078.59|2078.09|19409
1649923200000|2022-04-14 08:00:00|2082.72|2082.22|2091.47|2090.97|2091.47|2090.97|2082.22|2081.72|6555
1649926800000|2022-04-14 09:00:00|2091.35|2090.85|2083.35|2082.85|2092.6|2092.1|2078.6|2078.1|8894
1649930400000|2022-04-14 10:00:00|2083.47|2082.97|2088.61|2087.11|2090.56|2089.85|2083.35|2082.85|11982
1649934000000|2022-04-14 11:00:00|2088.6|2087.1|2087.65|2086.15|2093.45|2091.95|2085.84|2084.34|3162
1649937600000|2022-04-14 12:00:00|2087.64|2086.14|2088.17|2086.67|2093.47|2091.97|2086.84|2085.34|0
1649941200000|2022-04-14 13:00:00|2088.18|2086.68|2087.14|2085.64|2094.56|2093.06|2083.74|2082.24|0
1649944800000|2022-04-14 14:00:00|2087.16|2085.66|2087.51|2086.01|2091.45|2089.95|2085.76|2084.26|1491
1649948400000|2022-04-14 15:00:00|2087.92|2086.42|2083.01|2081.51|2090.64|2089.14|2082.48|2080.98|0
1649952000000|2022-04-14 16:00:00|2083.5|2082|2078.16|2076.66|2085.28|2083.78|2076.34|2074.84|0
1649955600000|2022-04-14 17:00:00|2076.45|2074.95|2084.02|2082.52|2084.4|2082.9|2074.81|2073.31|0
1649959200000|2022-04-14 18:00:00|2084.01|2082.51|2077.06|2075.56|2085.82|2084.32|2077.06|2075.56|0
1649962800000|2022-04-14 19:00:00|2078.49|2076.99|2077.91|2076.41|2081.35|2079.85|2077.01|2075.51|0
1649966400000|2022-04-14 20:00:00|2077.9|2076.4|2079.46|2077.96|2079.85|2078.35|2077.47|2075.97|0
1650232800000|2022-04-17 22:00:00|2070.09|2068.59|2068.7|2067.2|2074.78|2073.28|2066.89|2065.39|0
1650236400000|2022-04-17 23:00:00|2068.87|2067.37|2062.1|2060.6|2069|2067.5|2061.52|2060.02|0
1650240000000|2022-04-18 00:00:00|2062.09|2060.59|2063.77|2062.27|2065.76|2064.26|2061.15|2059.65|0
1650243600000|2022-04-18 01:00:00|2063.94|2062.44|2066.08|2064.58|2067.32|2065.82|2062.81|2061.31|0
1650247200000|2022-04-18 02:00:00|2066.21|2064.71|2066.47|2064.97|2067.05|2065.55|2064.79|2063.29|0
1650250800000|2022-04-18 03:00:00|2066.6|2065.1|2068.51|2067.01|2069.04|2067.54|2065.19|2063.69|0
1650254400000|2022-04-18 04:00:00|2068.47|2066.97|2067.08|2065.58|2069.04|2067.54|2065.93|2064.43|0
1650258000000|2022-04-18 05:00:00|2067.21|2065.71|2070.97|2069.47|2071.59|2070.09|2067.08|2065.58|0
1650261600000|2022-04-18 06:00:00|2071.02|2069.52|2070.76|2069.26|2072.71|2071.21|2069.45|2067.95|0
1650265200000|2022-04-18 07:00:00|2070.72|2069.22|2070.01|2068.51|2071|2069.5|2067.52|2066.02|0
1650268800000|2022-04-18 08:00:00|2069.96|2068.46|2071.96|2070.46|2074.34|2072.84|2069.88|2068.38|0
1650272400000|2022-04-18 09:00:00|2071.95|2070.45|2069.31|2067.81|2072.09|2070.59|2067.29|2065.79|0
1650276000000|2022-04-18 10:00:00|2069.27|2067.77|2071.65|2070.15|2072.92|2071.42|2069.05|2067.55|0
1650279600000|2022-04-18 11:00:00|2071.78|2070.28|2074.76|2073.26|2079.15|2077.65|2071.78|2070.28|0
1650283200000|2022-04-18 12:00:00|2074.89|2073.39|2074.3|2072.8|2077.46|2075.96|2072.79|2071.29|0
1650286800000|2022-04-18 13:00:00|2074.21|2072.71|2081.29|2079.79|2090.79|2089.29|2073.6|2072.1|0
1650290400000|2022-04-18 14:00:00|2081.27|2079.77|2085.73|2084.23|2090.93|2089.43|2077.37|2075.87|0
1650294000000|2022-04-18 15:00:00|2085.74|2084.24|2077.77|2076.27|2087.85|2086.35|2072.52|2071.02|0
1650297600000|2022-04-18 16:00:00|2077.9|2076.4|2076.59|2075.09|2078.2|2076.7|2070.16|2068.66|0
1650301200000|2022-04-18 17:00:00|2076.6|2075.1|2091.18|2089.68|2094.44|2092.94|2075.73|2074.23|0
1650304800000|2022-04-18 18:00:00|2091.19|2089.69|2086.56|2085.06|2094.58|2093.08|2086.25|2084.75|0
1650308400000|2022-04-18 19:00:00|2086.64|2085.14|2084.62|2083.12|2087.61|2086.11|2071.56|2070.06|0
1650312000000|2022-04-18 20:00:00|2084.75|2083.25|2089.67|2088.17|2093.59|2092.09|2084.04|2082.54|0
1650315600000|2022-04-18 21:00:00|2089.8|2088.3|2090.42|2088.92|2090.77|2089.27|2089.63|2088.13|0
1650319200000|2022-04-18 22:00:00|2090.39|2088.89|2088.66|2087.16|2091.08|2089.58|2088.66|2087.16|0
1650322800000|2022-04-18 23:00:00|2088.67|2087.17|2093.94|2092.44|2094.5|2093|2087.68|2086.18|0
1650326400000|2022-04-19 00:00:00|2094.07|2092.57|2076.39|2074.89|2094.07|2092.57|2074.21|2072.71|0
1650330000000|2022-04-19 01:00:00|2076.38|2074.88|2079.3|2077.8|2080.63|2079.13|2074.61|2073.11|0
1650333600000|2022-04-19 02:00:00|2079.29|2077.79|2079.32|2077.82|2080.19|2078.69|2077.56|2076.06|0
1650337200000|2022-04-19 03:00:00|2079.53|2078.03|2080.39|2078.89|2081.63|2080.13|2077.16|2075.66|0
1650340800000|2022-04-19 04:00:00|2080.4|2078.9|2082.65|2081.15|2083.09|2081.59|2079.94|2078.44|0
1650344400000|2022-04-19 05:00:00|2082.87|2081.37|2082.19|2080.69|2083.95|2082.45|2078.31|2076.81|0
1650348000000|2022-04-19 06:00:00|2080.21|2078.71|2082.52|2081.02|2086.88|2085.38|2076.51|2075.01|172
1650351600000|2022-04-19 07:00:00|2082.09|2080.59|2082.28|2081.78|2086.35|2085.85|2066.85|2066.35|28807
1650355200000|2022-04-19 08:00:00|2082.15|2081.65|2076.78|2076.28|2088.78|2088.28|2075.65|2075.15|12733
1650358800000|2022-04-19 09:00:00|2076.65|2076.15|2076.53|2076.03|2079.28|2078.78|2073.78|2073.28|6965
1650362400000|2022-04-19 10:00:00|2076.28|2075.78|2075.65|2075.15|2077.78|2077.28|2073.53|2073.03|5496
1650366000000|2022-04-19 11:00:00|2075.53|2075.03|2079.2|2078.7|2079.95|2079.45|2075.28|2074.78|3154
1650369600000|2022-04-19 12:00:00|2079.45|2078.95|2080.7|2080.2|2083.07|2082.57|2077.95|2077.45|4181
1650373200000|2022-04-19 13:00:00|2080.45|2079.95|2091.82|2091.32|2091.82|2091.32|2077.95|2077.45|11223
1650376800000|2022-04-19 14:00:00|2091.7|2091.2|2099.09|2098.59|2103.59|2103.09|2089.95|2089.45|18511
1650380400000|2022-04-19 15:00:00|2098.84|2098.34|2097.4|2095.9|2099.29|2098.59|2095.34|2094.14|7866
1650384000000|2022-04-19 16:00:00|2097.61|2096.11|2097.17|2095.67|2100.47|2098.97|2096.1|2094.6|0
1650387600000|2022-04-19 17:00:00|2097.16|2095.66|2100.22|2098.72|2101.13|2099.63|2096.29|2094.79|0
1650391200000|2022-04-19 18:00:00|2100.21|2098.71|2100.22|2098.72|2100.76|2099.26|2096.59|2095.09|0
1650394800000|2022-04-19 19:00:00|2099.82|2098.32|2107.02|2105.52|2107.06|2105.56|2098.93|2097.43|0
1650398400000|2022-04-19 20:00:00|2107.01|2105.51|2101.28|2099.78|2107.25|2105.75|2098.49|2096.99|0
1650402000000|2022-04-19 21:00:00|2101.32|2099.82|2100.61|2099.11|2101.37|2099.87|2100.49|2098.99|0
1650405600000|2022-04-19 22:00:00|2100.62|2099.12|2102.42|2100.92|2103.55|2102.05|2100.33|2098.83|0
1650409200000|2022-04-19 23:00:00|2102.47|2100.97|2102.31|2100.81|2102.56|2101.06|2100.52|2099.02|0
1650412800000|2022-04-20 00:00:00|2102.22|2100.72|2105.31|2103.81|2108.63|2107.13|2101.62|2100.12|0
1650416400000|2022-04-20 01:00:00|2105.1|2103.6|2098.59|2097.09|2106.43|2104.93|2098.05|2096.55|0
1650420000000|2022-04-20 02:00:00|2098.6|2097.1|2101.69|2100.19|2101.69|2100.19|2098.13|2096.63|0
1650423600000|2022-04-20 03:00:00|2101.7|2100.2|2103.89|2102.39|2104.31|2102.81|2100.33|2098.83|0
1650427200000|2022-04-20 04:00:00|2103.9|2102.4|2103.94|2102.44|2104.39|2102.89|2102.11|2100.61|0
1650430800000|2022-04-20 05:00:00|2104.37|2102.87|2105.04|2103.54|2105.68|2104.18|2098.27|2096.77|0
1650434400000|2022-04-20 06:00:00|2107.16|2105.66|2101.89|2100.39|2107.63|2106.13|2098.44|2096.94|155
1650438000000|2022-04-20 07:00:00|2102.32|2100.82|2106.35|2105.85|2116.59|2116.09|2095.46|2094.96|20759
1650441600000|2022-04-20 08:00:00|2105.97|2105.47|2108.22|2107.72|2109.35|2108.85|2102.97|2102.47|7455
1650445200000|2022-04-20 09:00:00|2108.1|2107.6|2127.85|2127.35|2129.35|2128.85|2108.1|2107.6|10358
1650448800000|2022-04-20 10:00:00|2127.72|2127.22|2120.72|2120.22|2128.1|2127.6|2120.22|2119.72|5413
1650452400000|2022-04-20 11:00:00|2120.6|2120.1|2119.7|2119.2|2120.97|2120.47|2114.33|2113.83|5433
1650456000000|2022-04-20 12:00:00|2119.45|2118.95|2125.2|2124.7|2125.45|2124.95|2118.83|2118.33|6227
1650459600000|2022-04-20 13:00:00|2124.95|2124.45|2115.58|2115.08|2125.2|2124.7|2114.33|2113.83|8065
1650463200000|2022-04-20 14:00:00|2115.83|2115.33|2111.51|2111.01|2117.01|2116.51|2111.01|2110.51|10252
1650466800000|2022-04-20 15:00:00|2111.38|2110.88|2109.75|2108.25|2114.21|2112.81|2106.88|2106.38|31732
1650470400000|2022-04-20 16:00:00|2109.76|2108.26|2111.6|2110.1|2112.47|2110.97|2106.48|2104.98|0
1650474000000|2022-04-20 17:00:00|2112.01|2110.51|2111.04|2109.54|2113.79|2112.29|2109.34|2107.84|0
1650477600000|2022-04-20 18:00:00|2110.81|2109.31|2102.69|2101.19|2111.79|2110.29|2101.32|2099.82|0
1650481200000|2022-04-20 19:00:00|2102.67|2101.17|2106.82|2105.32|2110.31|2108.81|2102.67|2101.17|0
1650484800000|2022-04-20 20:00:00|2107.63|2106.13|2111.72|2110.22|2112.44|2110.94|2107.16|2105.66|0
1650488400000|2022-04-20 21:00:00|2111.68|2110.18|2111.39|2109.89|2112.22|2110.72|2111.39|2109.89|9
1650492000000|2022-04-20 22:00:00|2111.37|2109.87|2110.46|2108.96|2112.61|2111.11|2110.06|2108.56|0
1650495600000|2022-04-20 23:00:00|2110.37|2108.87|2111.22|2109.72|2111.94|2110.44|2110.23|2108.73|0
1650499200000|2022-04-21 00:00:00|2111.13|2109.63|2112.3|2110.8|2112.74|2111.24|2109.84|2108.34|0
1650502800000|2022-04-21 01:00:00|2111.83|2110.33|2114.93|2113.43|2115.38|2113.88|2110.74|2109.24|0
1650506400000|2022-04-21 02:00:00|2114.7|2113.2|2114.5|2113|2117.09|2115.59|2113.85|2112.35|0
1650510000000|2022-04-21 03:00:00|2114.01|2112.51|2111.2|2109.7|2114.48|2112.98|2110.73|2109.23|0
1650513600000|2022-04-21 04:00:00|2111.86|2110.36|2114.01|2112.51|2114.02|2112.52|2111.43|2109.93|0
1650517200000|2022-04-21 05:00:00|2114.02|2112.52|2115.4|2113.9|2117.11|2115.61|2112.03|2110.53|0
1650520800000|2022-04-21 06:00:00|2115.41|2113.91|2116.8|2115.3|2117.22|2115.72|2110.58|2109.18|68
1650524400000|2022-04-21 07:00:00|2116.81|2115.31|2125.14|2124.64|2125.89|2125.39|2104.38|2103.88|14437
1650528000000|2022-04-21 08:00:00|2125.39|2124.89|2124.89|2124.39|2133.26|2132.76|2121.64|2121.14|7178
1650531600000|2022-04-21 09:00:00|2125.14|2124.64|2123.26|2122.76|2125.26|2124.76|2120.64|2120.14|8077
1650535200000|2022-04-21 10:00:00|2123.14|2122.64|2133.39|2132.89|2133.51|2133.01|2122.51|2122.01|4721
1650538800000|2022-04-21 11:00:00|2133.64|2133.14|2138.77|2138.27|2139.27|2138.77|2131.14|2130.64|7577
1650542400000|2022-04-21 12:00:00|2138.89|2138.39|2141.02|2140.52|2141.27|2140.77|2138.02|2137.52|6283
1650546000000|2022-04-21 13:00:00|2140.77|2140.27|2137.27|2136.77|2143.89|2143.39|2136.27|2135.77|9451
1650549600000|2022-04-21 14:00:00|2137.14|2136.64|2129.93|2129.43|2139.27|2138.77|2128.18|2127.68|7916
1650553200000|2022-04-21 15:00:00|2130.06|2129.56|2115.81|2114.31|2132.06|2131.56|2115.76|2114.31|22085
1650556800000|2022-04-21 16:00:00|2115.8|2114.3|2109.69|2108.19|2117.16|2115.66|2108.89|2107.39|1
1650560400000|2022-04-21 17:00:00|2109.48|2107.98|2107.18|2105.68|2112.62|2111.12|2106.3|2104.8|0
1650564000000|2022-04-21 18:00:00|2107.17|2105.67|2101.44|2099.94|2108.79|2107.29|2100.1|2098.6|0
1650567600000|2022-04-21 19:00:00|2101.43|2099.93|2099.26|2097.76|2104.87|2103.37|2095.01|2093.51|0
1650571200000|2022-04-21 20:00:00|2099.27|2097.77|2097.31|2095.81|2099.27|2097.77|2095.58|2094.08|0
1650574800000|2022-04-21 21:00:00|2097.22|2095.72|2097.25|2095.75|2097.44|2095.94|2096.87|2095.37|0
1650578400000|2022-04-21 22:00:00|2097.27|2095.77|2097.57|2096.07|2098.74|2097.24|2096.21|2094.71|0
1650582000000|2022-04-21 23:00:00|2097.58|2096.08|2094.79|2093.29|2098.26|2096.76|2094.29|2092.79|0
1650585600000|2022-04-22 00:00:00|2094.88|2093.38|2089.8|2088.3|2096.34|2094.84|2086.46|2084.96|0
1650589200000|2022-04-22 01:00:00|2089.37|2087.87|2091.16|2089.66|2092.03|2090.53|2086.98|2085.48|0
1650592800000|2022-04-22 02:00:00|2090.95|2089.45|2091.88|2090.38|2092.31|2090.81|2089|2087.5|0
1650596400000|2022-04-22 03:00:00|2092.09|2090.59|2092.34|2090.84|2092.78|2091.28|2087.42|2085.92|0
1650600000000|2022-04-22 04:00:00|2092.33|2090.83|2095.45|2093.95|2095.46|2093.96|2090.57|2089.07|0
1650603600000|2022-04-22 05:00:00|2095.46|2093.96|2101.92|2100.42|2104.1|2102.6|2095|2093.5|0
1650607200000|2022-04-22 06:00:00|2101.91|2100.41|2103.25|2101.75|2105.18|2103.68|2098.47|2096.97|278
1650610800000|2022-04-22 07:00:00|2103.04|2101.54|2113.92|2113.42|2118.56|2118.06|2098.31|2097.81|24402
1650614400000|2022-04-22 08:00:00|2113.67|2113.17|2113.42|2112.92|2117.17|2116.67|2109.17|2108.67|10008
1650618000000|2022-04-22 09:00:00|2113.67|2113.17|2104.92|2104.42|2114.42|2113.92|2104.17|2103.67|5980
1650621600000|2022-04-22 10:00:00|2104.79|2104.29|2105.92|2105.42|2106.67|2106.17|2102.92|2102.42|5162
1650625200000|2022-04-22 11:00:00|2106.17|2105.67|2102.15|2101.65|2107.67|2107.17|2100.65|2100.15|6671
1650628800000|2022-04-22 12:00:00|2102.02|2101.52|2110.02|2109.52|2111.4|2110.9|2101.9|2101.4|6149
1650632400000|2022-04-22 13:00:00|2109.9|2109.4|2098.77|2098.27|2111.15|2110.65|2096.52|2096.02|7161
1650636000000|2022-04-22 14:00:00|2098.65|2098.15|2099.86|2099.36|2102.9|2102.4|2088.36|2087.86|11887
1650639600000|2022-04-22 15:00:00|2099.73|2099.23|2092.1|2090.6|2103.61|2103.11|2089.93|2088.53|14400
1650643200000|2022-04-22 16:00:00|2092.09|2090.59|2092.71|2091.21|2096.81|2095.31|2090.77|2089.27|0
1650646800000|2022-04-22 17:00:00|2092.7|2091.2|2088.75|2087.25|2094.41|2092.91|2088.75|2087.25|0
1650650400000|2022-04-22 18:00:00|2087.98|2086.48|2086.26|2084.76|2091.98|2090.48|2083.71|2082.21|0
1650654000000|2022-04-22 19:00:00|2086.27|2084.77|2085.31|2083.81|2094.51|2093.01|2082.14|2080.64|0
1650657600000|2022-04-22 20:00:00|2084.97|2083.47|2078.98|2077.48|2085.56|2084.06|2077.76|2076.26|0
1650661200000|2022-04-22 21:00:00|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|0
1650837600000|2022-04-24 22:00:00|2078.48|2076.98|2085.77|2084.27|2085.99|2084.49|2077.38|2075.88|0
1650841200000|2022-04-24 23:00:00|2085.78|2084.28|2085.5|2084|2087.9|2086.4|2083.88|2082.38|0
1650844800000|2022-04-25 00:00:00|2085.49|2083.99|2076.76|2075.26|2086.54|2085.04|2072.84|2071.34|0
1650848400000|2022-04-25 01:00:00|2076.78|2075.28|2066.56|2065.06|2077.68|2076.18|2065.65|2064.15|0
1650852000000|2022-04-25 02:00:00|2066.57|2065.07|2063.47|2061.97|2067.47|2065.97|2063.18|2061.68|0
1650855600000|2022-04-25 03:00:00|2063.48|2061.98|2065.41|2063.91|2067.64|2066.14|2063.48|2061.98|0
1650859200000|2022-04-25 04:00:00|2065.42|2063.92|2064.59|2063.09|2067.15|2065.65|2063.7|2062.2|0
1650862800000|2022-04-25 05:00:00|2064.6|2063.1|2065.71|2064.21|2070.02|2068.52|2064.13|2062.63|0
1650866400000|2022-04-25 06:00:00|2065.72|2064.22|2061.09|2059.59|2069.56|2068.16|2059.61|2058.11|181
1650870000000|2022-04-25 07:00:00|2060.66|2059.16|2053.53|2053.03|2072.86|2072.36|2051.11|2050.61|29124
1650873600000|2022-04-25 08:00:00|2053.4|2052.9|2045.78|2045.28|2058.78|2058.28|2042.03|2041.53|12942
1650877200000|2022-04-25 09:00:00|2045.53|2045.03|2046.65|2046.15|2052.4|2051.9|2044.28|2043.78|6579
1650880800000|2022-04-25 10:00:00|2046.53|2046.03|2047.03|2046.53|2049.28|2048.78|2045.28|2044.78|5120
1650884400000|2022-04-25 11:00:00|2046.9|2046.4|2051.91|2051.41|2054.78|2054.28|2043.53|2043.03|8583
1650888000000|2022-04-25 12:00:00|2052.16|2051.66|2066.41|2065.91|2066.66|2066.16|2048.66|2048.16|11364
1650891600000|2022-04-25 13:00:00|2066.66|2066.16|2057.66|2057.16|2066.91|2066.41|2057.41|2056.91|13427
1650895200000|2022-04-25 14:00:00|2057.91|2057.41|2057.25|2056.75|2068.66|2068.16|2057.16|2056.66|10795
1650898800000|2022-04-25 15:00:00|2057.37|2056.87|2050.61|2049.11|2059.25|2058.75|2047.2|2045.8|15367
1650902400000|2022-04-25 16:00:00|2050.6|2049.1|2055.05|2053.55|2058.26|2056.76|2048.39|2046.89|0
1650906000000|2022-04-25 17:00:00|2055.06|2053.56|2058.15|2056.65|2061.34|2059.84|2051.85|2050.35|0
1650909600000|2022-04-25 18:00:00|2058.16|2056.66|2064.34|2062.84|2069.7|2068.2|2055.88|2054.38|0
1650913200000|2022-04-25 19:00:00|2064.33|2062.83|2070.05|2068.55|2072.65|2071.15|2060.41|2058.91|0
1650916800000|2022-04-25 20:00:00|2070.26|2068.76|2069.87|2068.37|2070.92|2069.42|2067.75|2066.25|1
1650920400000|2022-04-25 21:00:00|2069.78|2068.28|2069.33|2067.83|2069.83|2068.33|2069.11|2067.61|0
1650924000000|2022-04-25 22:00:00|2069.34|2067.84|2069.48|2067.98|2069.74|2068.24|2067.53|2066.03|0
1650927600000|2022-04-25 23:00:00|2069.53|2068.03|2068.84|2067.34|2070.28|2068.78|2068.44|2066.94|0
1650931200000|2022-04-26 00:00:00|2068.71|2067.21|2068.67|2067.17|2069.02|2067.52|2065.78|2064.28|0
1650934800000|2022-04-26 01:00:00|2074.16|2072.66|2069.5|2068|2076.65|2075.15|2067.12|2065.62|0
1650938400000|2022-04-26 02:00:00|2069.28|2067.78|2074.16|2072.66|2074.59|2073.09|2068.84|2067.34|0
1650942000000|2022-04-26 03:00:00|2074.37|2072.87|2076.05|2074.55|2076.78|2075.28|2074.15|2072.65|0
1650945600000|2022-04-26 04:00:00|2076.26|2074.76|2076.6|2075.1|2082.7|2081.2|2075.57|2074.07|0
1650949200000|2022-04-26 05:00:00|2076.59|2075.09|2074.35|2072.85|2077.4|2075.9|2072.82|2071.32|0
1650952800000|2022-04-26 06:00:00|2074.34|2072.84|2071.27|2069.77|2076.52|2075.02|2063.82|2062.42|391
1650956400000|2022-04-26 07:00:00|2071.29|2069.79|2064.24|2063.74|2073.86|2073.36|2055.75|2055.25|23447
1650960000000|2022-04-26 08:00:00|2064.11|2063.61|2078.99|2078.49|2079.24|2078.74|2061.36|2060.86|9898
1650963600000|2022-04-26 09:00:00|2079.24|2078.74|2072.74|2072.24|2080.24|2079.74|2069.24|2068.74|9439
1650967200000|2022-04-26 10:00:00|2072.49|2071.99|2072.24|2071.74|2074.24|2073.74|2066.24|2065.74|5093
1650970800000|2022-04-26 11:00:00|2072.36|2071.86|2067.62|2067.12|2072.36|2071.86|2064.24|2063.74|5066
1650974400000|2022-04-26 12:00:00|2067.75|2067.25|2051.5|2051|2071.25|2070.75|2051.25|2050.75|8715
1650978000000|2022-04-26 13:00:00|2051.62|2051.12|2045.12|2044.62|2051.75|2051.25|2041.75|2041.25|12411
1650981600000|2022-04-26 14:00:00|2045|2044.5|2028.03|2027.53|2049|2048.5|2027.28|2026.78|18666
1650985200000|2022-04-26 15:00:00|2027.78|2027.28|2013.92|2012.42|2027.78|2027.28|2013.25|2011.85|16557
1650988800000|2022-04-26 16:00:00|2013.93|2012.43|2026.56|2025.06|2026.86|2025.36|2013.5|2012|0
1650992400000|2022-04-26 17:00:00|2026.54|2025.04|2016.58|2015.08|2026.54|2025.04|2012.9|2011.4|0
1650996000000|2022-04-26 18:00:00|2016.59|2015.09|2020.16|2018.66|2021|2019.5|2015.24|2013.74|0
1650999600000|2022-04-26 19:00:00|2020.17|2018.67|2004.22|2002.72|2021.52|2020.02|2004.22|2002.72|0
1651003200000|2022-04-26 20:00:00|2004.21|2002.71|1995.37|1993.87|2006.72|2005.22|1994.32|1992.82|0
1651006800000|2022-04-26 21:00:00|1995.38|1993.88|1999.68|1998.18|1999.68|1998.18|1995.38|1993.88|0
1651010400000|2022-04-26 22:00:00|1999.7|1998.2|2005.96|2004.46|2009.95|2008.45|1999.68|1998.18|0
1651014000000|2022-04-26 23:00:00|2006|2004.5|2008.38|2006.88|2009.4|2007.9|2005.91|2004.41|0
1651017600000|2022-04-27 00:00:00|2008.43|2006.93|2002.25|2000.75|2009.38|2007.88|2000.97|1999.47|0
1651021200000|2022-04-27 01:00:00|2002.24|2000.74|2009.93|2008.43|2012.6|2011.1|2001.82|2000.32|0
1651024800000|2022-04-27 02:00:00|2009.92|2008.42|2010.94|2009.44|2011.82|2010.32|2005.51|2004.01|0
1651028400000|2022-04-27 03:00:00|2010.95|2009.45|2010.97|2009.47|2012.72|2011.22|2009.17|2007.67|0
1651032000000|2022-04-27 04:00:00|2010.96|2009.46|2011.54|2010.04|2013.12|2011.62|2010.09|2008.59|0
1651035600000|2022-04-27 05:00:00|2011.97|2010.47|2016.81|2015.31|2018.12|2016.62|2010.21|2008.71|0
1651039200000|2022-04-27 06:00:00|2016.38|2014.88|2020.68|2019.18|2022.38|2020.98|2014.18|2012.68|150
1651042800000|2022-04-27 07:00:00|2019.83|2018.33|2042.4|2041.9|2043.43|2042.93|2010.68|2010.18|32389
1651046400000|2022-04-27 08:00:00|2042.27|2041.77|2043.69|2043.19|2048.06|2047.56|2034.9|2034.4|13992
1651050000000|2022-04-27 09:00:00|2043.31|2042.81|2049.19|2048.69|2050.19|2049.69|2041.44|2040.94|6170
1651053600000|2022-04-27 10:00:00|2049.31|2048.81|2057.19|2056.69|2060.19|2059.69|2048.94|2048.44|8518
1651057200000|2022-04-27 11:00:00|2057.69|2057.19|2043.02|2042.52|2058.19|2057.69|2040.69|2040.19|8795
1651060800000|2022-04-27 12:00:00|2042.89|2042.39|2050.52|2050.02|2052.02|2051.52|2042.02|2041.52|5763
1651064400000|2022-04-27 13:00:00|2050.27|2049.77|2046.77|2046.27|2052.02|2051.52|2039.77|2039.27|12990
1651068000000|2022-04-27 14:00:00|2046.89|2046.39|2043.95|2043.45|2048.39|2047.89|2032.08|2031.58|18534
1651071600000|2022-04-27 15:00:00|2043.83|2043.33|2043.33|2041.83|2048.08|2047.58|2040.32|2038.82|10582
1651075200000|2022-04-27 16:00:00|2042.9|2041.4|2052.24|2050.74|2054.15|2052.65|2041.01|2039.51|0
1651078800000|2022-04-27 17:00:00|2052.25|2050.75|2052.15|2050.65|2053.15|2051.65|2045.72|2044.22|0
1651082400000|2022-04-27 18:00:00|2051.94|2050.44|2043.3|2041.8|2051.94|2050.44|2041.5|2040|0
1651086000000|2022-04-27 19:00:00|2043.27|2041.77|2043.99|2042.49|2047.54|2046.04|2040.78|2039.28|0
1651089600000|2022-04-27 20:00:00|2044.47|2042.97|2054.84|2053.34|2056.26|2054.76|2043.1|2041.6|0
1651093200000|2022-04-27 21:00:00|2054.83|2053.33|2054.93|2053.43|2054.93|2053.43|2054.02|2052.52|0
1651096800000|2022-04-27 22:00:00|2054.99|2053.49|2054.55|2053.05|2056.3|2054.8|2053.88|2052.38|0
1651100400000|2022-04-27 23:00:00|2054.56|2053.06|2055.04|2053.54|2056.13|2054.63|2053.55|2052.05|0
1651104000000|2022-04-28 00:00:00|2055.03|2053.53|2052.91|2051.41|2055.03|2053.53|2047.16|2045.66|0
1651107600000|2022-04-28 01:00:00|2052.92|2051.42|2053.25|2051.75|2054.66|2053.16|2047.98|2046.48|0
1651111200000|2022-04-28 02:00:00|2053.26|2051.76|2054.2|2052.7|2055.98|2054.48|2052.16|2050.66|0
1651114800000|2022-04-28 03:00:00|2054.42|2052.92|2052.38|2050.88|2055.54|2054.04|2051.07|2049.57|0
1651118400000|2022-04-28 04:00:00|2052.39|2050.89|2053.82|2052.32|2054.73|2053.23|2050.64|2049.14|0
1651122000000|2022-04-28 05:00:00|2053.81|2052.31|2062.58|2061.08|2063.5|2062|2052.49|2050.99|0
1651125600000|2022-04-28 06:00:00|2062.59|2061.09|2066.74|2065.24|2069.85|2068.45|2059.98|2058.48|270
1651129200000|2022-04-28 07:00:00|2066.75|2065.25|2043.27|2042.77|2068.26|2066.76|2042.9|2042.4|33731
1651132800000|2022-04-28 08:00:00|2043.52|2043.02|2047.4|2046.9|2053.9|2053.4|2043.52|2043.02|9285
1651136400000|2022-04-28 09:00:00|2047.27|2046.77|2039.77|2039.27|2048.15|2047.65|2037.4|2036.9|8207
1651140000000|2022-04-28 10:00:00|2040.15|2039.65|2046.27|2045.77|2048.65|2048.15|2039.65|2039.15|5477
1651143600000|2022-04-28 11:00:00|2046.4|2045.9|2047.52|2047.02|2053.15|2052.65|2046.15|2045.65|5248
1651147200000|2022-04-28 12:00:00|2047.4|2046.9|2045.01|2044.51|2048.02|2047.52|2040.77|2040.27|5506
1651150800000|2022-04-28 13:00:00|2044.76|2044.26|2032.51|2032.01|2048.01|2047.51|2031.76|2031.26|10677
1651154400000|2022-04-28 14:00:00|2032.01|2031.51|2030.54|2030.04|2037.41|2036.91|2024.04|2023.54|16980
1651158000000|2022-04-28 15:00:00|2030.66|2030.16|2041.08|2039.58|2041.54|2041.04|2030.29|2029.79|8832
1651161600000|2022-04-28 16:00:00|2040.56|2039.06|2052.1|2050.6|2054.42|2052.92|2038.44|2036.94|0
1651165200000|2022-04-28 17:00:00|2052.11|2050.61|2056.05|2054.55|2057.4|2055.9|2050.66|2049.16|0
1651168800000|2022-04-28 18:00:00|2056.04|2054.54|2057.46|2055.96|2057.99|2056.49|2053.84|2052.34|0
1651172400000|2022-04-28 19:00:00|2057.45|2055.95|2056.81|2055.31|2060.52|2059.02|2053.98|2052.48|0
1651176000000|2022-04-28 20:00:00|2056.79|2055.29|2049|2047.5|2057.69|2056.19|2046.65|2045.15|0
1651179600000|2022-04-28 21:00:00|2048.99|2047.49|2047.2|2045.7|2049.77|2048.27|2041.1|2039.6|0
1651183200000|2022-04-28 22:00:00|2047.12|2045.62|2046.27|2044.77|2048.98|2047.48|2043|2041.5|0
1651186800000|2022-04-28 23:00:00|2046.28|2044.78|2047.07|2045.57|2047.96|2046.46|2045.93|2044.43|0
1651190400000|2022-04-29 00:00:00|2047.08|2045.58|2050.81|2049.31|2051.52|2050.02|2046.98|2045.48|0
1651194000000|2022-04-29 01:00:00|2050.85|2049.35|2057.4|2055.9|2059.6|2058.1|2050.31|2048.81|0
1651197600000|2022-04-29 02:00:00|2057.41|2055.91|2056.86|2055.36|2058.28|2056.78|2054.25|2052.75|0
1651201200000|2022-04-29 03:00:00|2056.87|2055.37|2058.71|2057.21|2061.29|2059.79|2055.1|2053.6|0
1651204800000|2022-04-29 04:00:00|2058.7|2057.2|2060.94|2059.44|2063.68|2062.18|2058.25|2056.75|0
1651208400000|2022-04-29 05:00:00|2060.95|2059.45|2062.07|2060.57|2064.36|2062.86|2059.97|2058.47|0
1651212000000|2022-04-29 06:00:00|2061.65|2060.15|2055.05|2053.55|2064.83|2063.33|2051.66|2050.26|130
1651215600000|2022-04-29 07:00:00|2055.26|2053.76|2053.27|2052.77|2055.26|2053.76|2041.59|2041.09|19554
1651219200000|2022-04-29 08:00:00|2053.4|2052.9|2058.77|2058.27|2060.4|2059.9|2049.9|2049.4|8158
1651222800000|2022-04-29 09:00:00|2058.9|2058.4|2056.65|2056.15|2061.65|2061.15|2054.9|2054.4|8376
1651226400000|2022-04-29 10:00:00|2056.9|2056.4|2048.9|2048.4|2058.65|2058.15|2047.65|2047.15|3597
1651230000000|2022-04-29 11:00:00|2048.65|2048.15|2058.43|2057.93|2059.55|2059.05|2048.4|2047.9|4699
1651233600000|2022-04-29 12:00:00|2058.55|2058.05|2063.93|2063.43|2066.18|2065.68|2057.68|2057.18|9434
1651237200000|2022-04-29 13:00:00|2063.68|2063.18|2074.93|2074.43|2075.68|2075.18|2059.68|2059.18|10992
1651240800000|2022-04-29 14:00:00|2075.05|2074.55|2060.62|2060.12|2075.93|2075.43|2057.12|2056.62|16539
1651244400000|2022-04-29 15:00:00|2060.37|2059.87|2062.35|2060.85|2066.12|2064.72|2056.37|2055.87|18686
1651248000000|2022-04-29 16:00:00|2062.36|2060.86|2053.87|2052.37|2062.37|2060.87|2052.94|2051.44|0
1651251600000|2022-04-29 17:00:00|2053.86|2052.36|2054.7|2053.2|2061.06|2059.56|2053.35|2051.85|0
1651255200000|2022-04-29 18:00:00|2054.71|2053.21|2049.18|2047.68|2056.49|2054.99|2046.43|2044.93|0
1651258800000|2022-04-29 19:00:00|2049.17|2047.67|2036.38|2034.88|2050.05|2048.55|2034.73|2033.23|0
1651262400000|2022-04-29 20:00:00|2036.37|2034.87|2041.41|2039.91|2042.85|2041.35|2035.48|2033.98|0
1651266000000|2022-04-29 21:00:00|2041.28|2039.78|2041.28|2039.78|2041.28|2039.78|2041.28|2039.78|0
1651442400000|2022-05-01 22:00:00|2043.2|2041.7|2040.49|2038.99|2045.57|2044.07|2033.37|2031.87|0
1651446000000|2022-05-01 23:00:00|2040.5|2039|2039.37|2037.87|2044.34|2042.84|2035.66|2034.16|0
1651449600000|2022-05-02 00:00:00|2039.38|2037.88|2041.98|2040.48|2043.73|2042.23|2037.13|2035.63|0
1651453200000|2022-05-02 01:00:00|2041.99|2040.49|2035.38|2033.88|2043.78|2042.28|2035.37|2033.87|0
1651456800000|2022-05-02 02:00:00|2035.37|2033.87|2040.17|2038.67|2042.04|2040.54|2034.46|2032.96|0
1651460400000|2022-05-02 03:00:00|2040.18|2038.68|2044.24|2042.74|2046.5|2045|2040.18|2038.68|0
1651464000000|2022-05-02 04:00:00|2044.25|2042.75|2044.82|2043.32|2045.68|2044.18|2041.72|2040.22|0
1651467600000|2022-05-02 05:00:00|2044.81|2043.31|2035.9|2034.4|2046.6|2045.1|2035.46|2033.96|0
1651471200000|2022-05-02 06:00:00|2035.89|2034.39|2043.56|2042.06|2043.92|2042.42|2035.89|2034.39|259
1651474800000|2022-05-02 07:00:00|2044.19|2042.69|1973.38|1972.88|2045.79|2045.29|1954|1953.5|27589
1651478400000|2022-05-02 08:00:00|1998.13|1997.63|2014.88|2014.38|2025.75|2025.25|1998.13|1997.63|22737
1651482000000|2022-05-02 09:00:00|2014.75|2014.25|2032.13|2031.63|2036.63|2036.13|2014.75|2014.25|10295
1651485600000|2022-05-02 10:00:00|2031.88|2031.38|2036.63|2036.13|2039.88|2039.38|2030.63|2030.13|5556
1651489200000|2022-05-02 11:00:00|2036.38|2035.88|2020.66|2020.16|2037.88|2037.38|2017.91|2017.41|6145
1651492800000|2022-05-02 12:00:00|2020.78|2020.28|2028.16|2027.66|2028.91|2028.41|2016.66|2016.16|5920
1651496400000|2022-05-02 13:00:00|2028.28|2027.78|2028.53|2028.03|2035.41|2034.91|2017.91|2017.41|13398
1651500000000|2022-05-02 14:00:00|2028.03|2027.53|2024.27|2023.77|2033.52|2033.02|2017.52|2017.02|15287
1651503600000|2022-05-02 15:00:00|2024.39|2023.89|2023.53|2022.03|2027.77|2027.27|2015.13|2013.63|14056
1651507200000|2022-05-02 16:00:00|2023.52|2022.02|2016.72|2015.22|2027.5|2026|2016.23|2014.73|0
1651510800000|2022-05-02 17:00:00|2016.71|2015.21|2016.25|2014.75|2020.08|2018.58|2013.13|2011.63|0
1651514400000|2022-05-02 18:00:00|2016.24|2014.74|2013.99|2012.49|2019.55|2018.05|2010.18|2008.68|0
1651518000000|2022-05-02 19:00:00|2014.42|2012.92|2029.82|2028.32|2032.21|2030.71|2013.97|2012.47|0
1651521600000|2022-05-02 20:00:00|2029.81|2028.31|2028.82|2027.32|2032.48|2030.98|2027.33|2025.83|0
1651525200000|2022-05-02 21:00:00|2028.84|2027.34|2028.77|2027.27|2029.48|2027.98|2028.5|2027|0
1651528800000|2022-05-02 22:00:00|2028.68|2027.18|2027.43|2025.93|2028.95|2027.45|2026.94|2025.44|0
1651532400000|2022-05-02 23:00:00|2027.39|2025.89|2029.53|2028.03|2029.84|2028.34|2027.39|2025.89|0
1651536000000|2022-05-03 00:00:00|2029.52|2028.02|2032.77|2031.27|2034.52|2033.02|2028.64|2027.14|0
1651539600000|2022-05-03 01:00:00|2032.76|2031.26|2033.66|2032.16|2034.56|2033.06|2028.81|2027.31|0
1651543200000|2022-05-03 02:00:00|2033.67|2032.17|2039.52|2038.02|2040.48|2038.98|2033.66|2032.16|0
1651546800000|2022-05-03 03:00:00|2039.51|2038.01|2037.75|2036.25|2040.83|2039.33|2037.31|2035.81|0
1651550400000|2022-05-03 04:00:00|2038.18|2036.68|2036.19|2034.69|2039.37|2037.87|2036.19|2034.69|0
1651554000000|2022-05-03 05:00:00|2036.18|2034.68|2039.06|2037.56|2042.05|2040.55|2035.74|2034.24|0
1651557600000|2022-05-03 06:00:00|2039.05|2037.55|2037.36|2035.86|2039.05|2037.55|2033.77|2032.27|149
1651561200000|2022-05-03 07:00:00|2037.14|2035.64|2037.27|2036.77|2042.39|2041.89|2031.52|2031.02|20518
1651564800000|2022-05-03 08:00:00|2037.02|2036.52|2026.96|2026.46|2040.34|2039.84|2025.09|2024.59|11285
1651568400000|2022-05-03 09:00:00|2026.71|2026.21|2031.34|2030.84|2034.46|2033.96|2026.34|2025.84|6418
1651572000000|2022-05-03 10:00:00|2031.59|2031.09|2027.59|2027.09|2033.09|2032.59|2027.09|2026.59|4738
1651575600000|2022-05-03 11:00:00|2027.84|2027.34|2029.58|2029.08|2032.34|2031.84|2026.09|2025.59|4842
1651579200000|2022-05-03 12:00:00|2029.7|2029.2|2031.33|2030.83|2034.83|2034.33|2029.33|2028.83|6840
1651582800000|2022-05-03 13:00:00|2031.58|2031.08|2033.33|2032.83|2033.33|2032.83|2023.58|2023.08|13862
1651586400000|2022-05-03 14:00:00|2033.45|2032.95|2035.41|2034.91|2036.91|2036.41|2029.91|2029.41|12674
1651590000000|2022-05-03 15:00:00|2035.66|2035.16|2032.18|2030.68|2038.66|2038.16|2030.97|2029.47|14242
1651593600000|2022-05-03 16:00:00|2032.17|2030.67|2032.1|2030.6|2035.45|2033.95|2027.54|2026.04|0
1651597200000|2022-05-03 17:00:00|2032.12|2030.62|2034.72|2033.22|2037.07|2035.57|2032.07|2030.57|0
1651600800000|2022-05-03 18:00:00|2034.71|2033.21|2035.66|2034.16|2035.69|2034.19|2026.76|2025.26|0
1651604400000|2022-05-03 19:00:00|2035.67|2034.17|2033.42|2031.92|2036.89|2035.39|2027.39|2025.89|0
1651608000000|2022-05-03 20:00:00|2033.41|2031.91|2036.12|2034.62|2039.11|2037.61|2033.41|2031.91|0
1651611600000|2022-05-03 21:00:00|2035.99|2034.49|2036.52|2035.02|2036.83|2035.33|2035.9|2034.4|0
1651615200000|2022-05-03 22:00:00|2036.46|2034.96|2035.75|2034.25|2037.63|2036.13|2034.74|2033.24|0
1651618800000|2022-05-03 23:00:00|2035.84|2034.34|2036.86|2035.36|2037.84|2036.34|2035.48|2033.98|0
1651622400000|2022-05-04 00:00:00|2036.81|2035.31|2033.97|2032.47|2036.86|2035.36|2033.52|2032.02|0
1651626000000|2022-05-04 01:00:00|2033.98|2032.48|2035.35|2033.85|2037.08|2035.58|2033.97|2032.47|0
1651629600000|2022-05-04 02:00:00|2035.78|2034.28|2032.21|2030.71|2036.45|2034.95|2032.2|2030.7|0
1651633200000|2022-05-04 03:00:00|2032.22|2030.72|2031.32|2029.82|2034.38|2032.88|2030.87|2029.37|0
1651636800000|2022-05-04 04:00:00|2031.33|2029.83|2032.62|2031.12|2034.82|2033.32|2031.33|2029.83|0
1651640400000|2022-05-04 05:00:00|2032.61|2031.11|2032.67|2031.17|2033.97|2032.47|2030.79|2029.29|0
1651644000000|2022-05-04 06:00:00|2032.45|2030.95|2035.57|2034.07|2038.63|2037.23|2029.61|2028.11|126
1651647600000|2022-05-04 07:00:00|2035.56|2034.06|2022.43|2021.93|2035.99|2034.49|2010.93|2010.43|18965
1651651200000|2022-05-04 08:00:00|2022.68|2022.18|2016.68|2016.18|2022.68|2022.18|2012.3|2011.8|6606
1651654800000|2022-05-04 09:00:00|2016.43|2015.93|2016.22|2015.72|2016.72|2016.22|2009.22|2008.72|9575
1651658400000|2022-05-04 10:00:00|2016.34|2015.84|2018.97|2018.47|2019.72|2019.22|2015.22|2014.72|4085
1651662000000|2022-05-04 11:00:00|2018.72|2018.22|2021.87|2021.37|2022.97|2022.47|2017.22|2016.72|5967
1651665600000|2022-05-04 12:00:00|2021.74|2021.24|2023.37|2022.87|2026.49|2025.99|2021.12|2020.62|5478
1651669200000|2022-05-04 13:00:00|2023.49|2022.99|2024.62|2024.12|2031.87|2031.37|2023.24|2022.74|11729
1651672800000|2022-05-04 14:00:00|2024.74|2024.24|2011.47|2010.97|2024.99|2024.49|2010.47|2009.97|15613
1651676400000|2022-05-04 15:00:00|2011.22|2010.72|2012.42|2010.92|2013.97|2013.47|2005.1|2003.7|11021
1651680000000|2022-05-04 16:00:00|2012.43|2010.93|2018.45|2016.95|2018.56|2017.06|2010.09|2008.59|0
1651683600000|2022-05-04 17:00:00|2018.46|2016.96|2018.45|2016.95|2021.12|2019.62|2015.49|2013.99|0
1651687200000|2022-05-04 18:00:00|2018.44|2016.94|2031.94|2030.44|2033.72|2032.22|2008.42|2006.92|0
1651690800000|2022-05-04 19:00:00|2032.36|2030.86|2045.76|2044.26|2048.02|2046.52|2031.37|2029.87|0
1651694400000|2022-05-04 20:00:00|2045.77|2044.27|2040.67|2039.17|2046.1|2044.6|2040.36|2038.86|0
1651698000000|2022-05-04 21:00:00|2040.71|2039.21|2041.83|2040.33|2042.23|2040.73|2040.62|2039.12|0
1651701600000|2022-05-04 22:00:00|2041.85|2040.35|2041.2|2039.7|2044.71|2043.21|2040.73|2039.23|0
1651705200000|2022-05-04 23:00:00|2041.28|2039.78|2041.46|2039.96|2042.34|2040.84|2040.62|2039.12|0
1651708800000|2022-05-05 00:00:00|2041.47|2039.97|2045.59|2044.09|2046.44|2044.94|2040.43|2038.93|0
1651712400000|2022-05-05 01:00:00|2045.6|2044.1|2042.59|2041.09|2046.52|2045.02|2041.72|2040.22|0
1651716000000|2022-05-05 02:00:00|2042.6|2041.1|2043.37|2041.87|2045.12|2043.62|2042.52|2041.02|0
1651719600000|2022-05-05 03:00:00|2043.38|2041.88|2046.78|2045.28|2055.35|2053.85|2043.38|2041.88|0
1651723200000|2022-05-05 04:00:00|2046.57|2045.07|2047.53|2046.03|2047.94|2046.44|2046.57|2045.07|0
1651726800000|2022-05-05 05:00:00|2055.65|2054.15|2046.49|2044.99|2056.29|2054.79|2045.58|2044.08|0
1651730400000|2022-05-05 06:00:00|2046.5|2045|2043.03|2041.53|2047.57|2046.07|2038.1|2036.7|454
1651734000000|2022-05-05 07:00:00|2043.24|2041.74|2033.72|2033.22|2046.53|2046.03|2027.28|2026.78|25663
1651737600000|2022-05-05 08:00:00|2033.59|2033.09|2021.47|2020.97|2034.97|2034.47|2018.97|2018.47|13207
1651741200000|2022-05-05 09:00:00|2021.22|2020.72|2024.84|2024.34|2026.22|2025.72|2019.72|2019.22|7800
1651744800000|2022-05-05 10:00:00|2024.72|2024.22|2030.22|2029.72|2032.97|2032.47|2022.97|2022.47|7405
1651748400000|2022-05-05 11:00:00|2030.47|2029.97|2026.56|2026.06|2031.84|2031.34|2025.72|2025.22|7203
1651752000000|2022-05-05 12:00:00|2026.31|2025.81|2021.81|2021.31|2027.56|2027.06|2020.81|2020.31|6775
1651755600000|2022-05-05 13:00:00|2022.06|2021.56|2012.81|2012.31|2022.31|2021.81|2011.43|2010.93|12647
1651759200000|2022-05-05 14:00:00|2012.93|2012.43|1993.68|1993.18|2013.56|2013.06|1989.68|1989.18|16050
1651762800000|2022-05-05 15:00:00|1993.55|1993.05|1975.16|1973.66|1993.68|1993.18|1974.75|1973.35|19867
1651766400000|2022-05-05 16:00:00|1974.74|1973.24|1984.58|1983.08|1984.66|1983.16|1970.38|1968.88|0
1651770000000|2022-05-05 17:00:00|1984.59|1983.09|1981.82|1980.32|1988.95|1987.45|1980.44|1978.94|0
1651773600000|2022-05-05 18:00:00|1981.81|1980.31|1981.11|1979.61|1986.92|1985.42|1977.78|1976.28|0
1651777200000|2022-05-05 19:00:00|1981.13|1979.63|1982.35|1980.85|1984.1|1982.6|1972.15|1970.65|0
1651780800000|2022-05-05 20:00:00|1982.64|1981.14|1985.12|1983.62|1987.55|1986.05|1981.2|1979.7|0
1651784400000|2022-05-05 21:00:00|1985.13|1983.63|1981.48|1979.98|1985.56|1984.06|1981.07|1979.57|0
1651788000000|2022-05-05 22:00:00|1981.45|1979.95|1981.36|1979.86|1982.27|1980.77|1978.48|1976.98|0
1651791600000|2022-05-05 23:00:00|1981.35|1979.85|1982.54|1981.04|1982.94|1981.44|1980.11|1978.61|0
1651795200000|2022-05-06 00:00:00|1982.55|1981.05|1979.08|1977.58|1983.24|1981.74|1977.66|1976.16|0
1651798800000|2022-05-06 01:00:00|1978.66|1977.16|1978.24|1976.74|1979.99|1978.49|1976.46|1974.96|0
1651802400000|2022-05-06 02:00:00|1978.23|1976.73|1980.02|1978.52|1980.88|1979.38|1976.29|1974.79|0
1651806000000|2022-05-06 03:00:00|1980.03|1978.53|1984.07|1982.57|1984.1|1982.6|1977.49|1975.99|0
1651809600000|2022-05-06 04:00:00|1984.08|1982.58|1979.84|1978.34|1984.08|1982.58|1978.01|1976.51|0
1651813200000|2022-05-06 05:00:00|1979.83|1978.33|1979.04|1977.54|1980.38|1978.88|1976.46|1974.96|0
1651816800000|2022-05-06 06:00:00|1979.05|1977.55|1981.06|1979.56|1986.38|1984.98|1977.56|1976.06|105
1651820400000|2022-05-06 07:00:00|1981.05|1979.55|1976.99|1976.49|1981.18|1980.68|1962.3|1961.8|28976
1651824000000|2022-05-06 08:00:00|1977.24|1976.74|1970.49|1969.99|1980.24|1979.74|1968.49|1967.99|14571
1651827600000|2022-05-06 09:00:00|1970.74|1970.24|1974.36|1973.86|1974.99|1974.49|1962.49|1961.99|10458
1651831200000|2022-05-06 10:00:00|1974.49|1973.99|1970.61|1970.11|1974.49|1973.99|1964.86|1964.36|8732
1651834800000|2022-05-06 11:00:00|1970.74|1970.24|1967.11|1966.61|1970.74|1970.24|1964.49|1963.99|7314
1651838400000|2022-05-06 12:00:00|1966.99|1966.49|1961.74|1961.24|1977.49|1976.99|1961.74|1961.24|12573
1651842000000|2022-05-06 13:00:00|1961.99|1961.49|1942.74|1942.24|1962.99|1962.49|1939.24|1938.74|18916
1651845600000|2022-05-06 14:00:00|1942.86|1942.36|1961.3|1960.8|1963.67|1963.17|1940.24|1939.74|28645
1651849200000|2022-05-06 15:00:00|1961.05|1960.55|1948.29|1946.79|1963.8|1963.3|1948|1946.6|14785
1651852800000|2022-05-06 16:00:00|1948.28|1946.78|1962.13|1960.63|1962.58|1961.08|1946.96|1945.46|0
1651856400000|2022-05-06 17:00:00|1962.14|1960.64|1953.85|1952.35|1964.37|1962.87|1952.52|1951.02|0
1651860000000|2022-05-06 18:00:00|1953.84|1952.34|1949.63|1948.13|1955.22|1953.72|1946.47|1944.97|0
1651863600000|2022-05-06 19:00:00|1949.62|1948.12|1955.39|1953.89|1960.52|1959.02|1946.92|1945.42|0
1651867200000|2022-05-06 20:00:00|1955.13|1953.63|1952.08|1950.58|1955.13|1953.63|1948.95|1947.45|0
1651870800000|2022-05-06 21:00:00|1952.07|1950.57|1952.07|1950.57|1952.07|1950.57|1952.07|1950.57|0
1652047200000|2022-05-08 22:00:00|1943.85|1942.35|1946.41|1944.91|1947.87|1946.37|1941.21|1939.71|0
1652050800000|2022-05-08 23:00:00|1946.37|1944.87|1940.77|1939.27|1946.99|1945.49|1938.92|1937.42|0
1652054400000|2022-05-09 00:00:00|1940.64|1939.14|1934.79|1933.29|1941.84|1940.34|1933.94|1932.44|0
1652058000000|2022-05-09 01:00:00|1934.8|1933.3|1936.88|1935.38|1938.62|1937.12|1931.93|1930.43|0
1652061600000|2022-05-09 02:00:00|1936.89|1935.39|1938.03|1936.53|1938.04|1936.54|1933.72|1932.22|0
1652065200000|2022-05-09 03:00:00|1938.04|1936.54|1939.91|1938.41|1941.18|1939.68|1937.6|1936.1|0
1652068800000|2022-05-09 04:00:00|1939.92|1938.42|1937.41|1935.91|1940.33|1938.83|1937.4|1935.9|0
1652072400000|2022-05-09 05:00:00|1937.62|1936.12|1935.28|1933.78|1939.07|1937.57|1934.48|1932.98|0
1652076000000|2022-05-09 06:00:00|1935.7|1934.2|1948.04|1946.54|1952|1950.6|1935.28|1933.78|343
1652079600000|2022-05-09 07:00:00|1948.88|1947.38|1934.49|1933.99|1959.8|1959.3|1932.99|1932.49|22132
1652083200000|2022-05-09 08:00:00|1934.61|1934.11|1929.74|1929.24|1934.99|1934.49|1921.49|1920.99|13150
1652086800000|2022-05-09 09:00:00|1929.61|1929.11|1922.99|1922.49|1934.49|1933.99|1918.61|1918.11|12589
1652090400000|2022-05-09 10:00:00|1923.11|1922.61|1911.74|1911.24|1925.49|1924.99|1910.99|1910.49|9731
1652094000000|2022-05-09 11:00:00|1911.86|1911.36|1918.99|1918.49|1919.49|1918.99|1909.24|1908.74|9878
1652097600000|2022-05-09 12:00:00|1918.86|1918.36|1924.24|1923.74|1929.49|1928.99|1912.24|1911.74|20853
1652101200000|2022-05-09 13:00:00|1924.36|1923.86|1928.24|1927.74|1928.49|1927.99|1919.24|1918.74|18473
1652104800000|2022-05-09 14:00:00|1927.74|1927.24|1921.16|1920.66|1931.11|1930.61|1919.03|1918.53|14327
1652108400000|2022-05-09 15:00:00|1921.28|1920.78|1923.4|1921.9|1924.48|1923.08|1910.48|1909.08|15954
1652112000000|2022-05-09 16:00:00|1923.39|1921.89|1922.82|1921.32|1932.98|1931.48|1919.37|1917.87|0
1652115600000|2022-05-09 17:00:00|1922.83|1921.33|1923.54|1922.04|1926.39|1924.89|1919.16|1917.66|0
1652119200000|2022-05-09 18:00:00|1923.12|1921.62|1924.36|1922.86|1926.16|1924.66|1919.16|1917.66|0
1652122800000|2022-05-09 19:00:00|1924.37|1922.87|1917.39|1915.89|1927.07|1925.57|1911.97|1910.47|0
1652126400000|2022-05-09 20:00:00|1917.4|1915.9|1919.09|1917.59|1923.44|1921.94|1917.37|1915.87|0
1652130000000|2022-05-09 21:00:00|1919.01|1917.51|1919.97|1918.47|1920.15|1918.65|1918.61|1917.11|0
1652133600000|2022-05-09 22:00:00|1920.01|1918.51|1923.66|1922.16|1924.28|1922.78|1920.01|1918.51|0
1652137200000|2022-05-09 23:00:00|1923.67|1922.17|1923.3|1921.8|1923.88|1922.38|1920.11|1918.61|0
1652140800000|2022-05-10 00:00:00|1923.21|1921.71|1905.8|1904.3|1923.57|1922.07|1903.62|1902.12|0
1652144400000|2022-05-10 01:00:00|1906.01|1904.51|1914.47|1912.97|1915.38|1913.88|1904.23|1902.73|0
1652148000000|2022-05-10 02:00:00|1914.48|1912.98|1919.45|1917.95|1922.28|1920.78|1913.57|1912.07|0
1652151600000|2022-05-10 03:00:00|1919.46|1917.96|1921.65|1920.15|1921.65|1920.15|1916.38|1914.88|0
1652155200000|2022-05-10 04:00:00|1921.64|1920.14|1921.72|1920.22|1924.11|1922.61|1919.92|1918.42|0
1652158800000|2022-05-10 05:00:00|1921.71|1920.21|1927.9|1926.4|1931.07|1929.57|1921.26|1919.76|0
1652162400000|2022-05-10 06:00:00|1927.89|1926.39|1941.16|1939.66|1944.73|1943.33|1925.74|1924.24|313
1652166000000|2022-05-10 07:00:00|1941.59|1940.09|1951.75|1951.25|1954.41|1953.91|1935.41|1934.91|25550
1652169600000|2022-05-10 08:00:00|1951.62|1951.12|1969|1968.5|1973.75|1973.25|1949.5|1949|17117
1652173200000|2022-05-10 09:00:00|1969.12|1968.62|1961|1960.5|1970.25|1969.75|1959.75|1959.25|12502
1652176800000|2022-05-10 10:00:00|1961.25|1960.75|1962|1961.5|1971.25|1970.75|1959|1958.5|8058
1652180400000|2022-05-10 11:00:00|1961.87|1961.37|1960.98|1960.48|1965.62|1965.12|1956.48|1955.98|8183
1652184000000|2022-05-10 12:00:00|1961.1|1960.6|1972.48|1971.98|1972.73|1972.23|1960.73|1960.23|11933
1652187600000|2022-05-10 13:00:00|1972.6|1972.1|1967.98|1967.48|1973.98|1973.48|1955.48|1954.98|16451
1652191200000|2022-05-10 14:00:00|1967.48|1966.98|1946.68|1946.18|1968.68|1968.18|1945.55|1945.05|20277
1652194800000|2022-05-10 15:00:00|1946.8|1946.3|1940.38|1938.88|1949.18|1948.68|1938.25|1936.85|14244
1652198400000|2022-05-10 16:00:00|1940.37|1938.87|1936.38|1934.88|1943.41|1941.91|1932.28|1930.78|0
1652202000000|2022-05-10 17:00:00|1936.59|1935.09|1955.7|1954.2|1955.92|1954.42|1935.9|1934.4|0
1652205600000|2022-05-10 18:00:00|1955.71|1954.21|1951.57|1950.07|1956.28|1954.78|1947.09|1945.59|0
1652209200000|2022-05-10 19:00:00|1951.58|1950.08|1950.94|1949.44|1954.83|1953.33|1949.35|1947.85|0
1652212800000|2022-05-10 20:00:00|1947.46|1945.96|1945.83|1944.33|1948.85|1947.35|1944.03|1942.53|0
1652216400000|2022-05-10 21:00:00|1945.78|1944.28|1945.86|1944.36|1946.13|1944.63|1945.55|1944.05|0
1652220000000|2022-05-10 22:00:00|1945.85|1944.35|1947.74|1946.24|1948.23|1946.73|1944.79|1943.29|0
1652223600000|2022-05-10 23:00:00|1947.78|1946.28|1946.08|1944.58|1948.63|1947.13|1943.9|1942.4|0
1652227200000|2022-05-11 00:00:00|1945.95|1944.45|1943.93|1942.43|1950.11|1948.61|1942.65|1941.15|0
1652230800000|2022-05-11 01:00:00|1943.94|1942.44|1950.99|1949.49|1951.44|1949.94|1942.15|1940.65|0
1652234400000|2022-05-11 02:00:00|1950.98|1949.48|1952.74|1951.24|1954.13|1952.63|1949.69|1948.19|0
1652238000000|2022-05-11 03:00:00|1952.73|1951.23|1953.25|1951.75|1954.53|1953.03|1951.86|1950.36|0
1652241600000|2022-05-11 04:00:00|1953.04|1951.54|1951.6|1950.1|1953.28|1951.78|1949.81|1948.31|0
1652245200000|2022-05-11 05:00:00|1951.61|1950.11|1953.02|1951.52|1956.89|1955.39|1951.6|1950.1|0
1652248800000|2022-05-11 06:00:00|1953.01|1951.51|1959.72|1958.22|1961.75|1960.35|1950.37|1948.87|132
1652252400000|2022-05-11 07:00:00|1959.71|1958.21|1959.75|1959.25|1964.18|1963.68|1947.18|1946.68|18453
1652256000000|2022-05-11 08:00:00|1959.5|1959|1962.62|1962.12|1967.5|1967|1957.37|1956.87|9394
1652259600000|2022-05-11 09:00:00|1962.5|1962|1961.5|1961|1966.75|1966.25|1961|1960.5|7114
1652263200000|2022-05-11 10:00:00|1961.62|1961.12|1968.5|1968|1971|1970.5|1958.75|1958.25|5688
1652266800000|2022-05-11 11:00:00|1968.62|1968.12|1975.07|1974.57|1977|1976.5|1964.5|1964|7877
1652270400000|2022-05-11 12:00:00|1975.2|1974.7|1944.7|1944.2|1975.7|1975.2|1942.45|1941.95|23837
1652274000000|2022-05-11 13:00:00|1944.45|1943.95|1971.07|1970.57|1972.45|1971.95|1944.2|1943.7|23279
1652277600000|2022-05-11 14:00:00|1971.2|1970.7|1971.2|1970.7|1977.07|1976.57|1964.2|1963.7|18866
1652281200000|2022-05-11 15:00:00|1971.32|1970.82|1977.7|1976.2|1985.77|1984.37|1969.45|1968.95|16149
1652284800000|2022-05-11 16:00:00|1977.69|1976.19|1960.85|1959.35|1979.05|1977.55|1960.29|1958.79|0
1652288400000|2022-05-11 17:00:00|1960.84|1959.34|1948.41|1946.91|1962.8|1961.3|1947.32|1945.82|0
1652292000000|2022-05-11 18:00:00|1948.42|1946.92|1958.99|1957.49|1966.53|1965.03|1948.42|1946.92|0
1652295600000|2022-05-11 19:00:00|1954.14|1952.64|1943.83|1942.33|1959.26|1957.76|1941.97|1940.47|0
1652299200000|2022-05-11 20:00:00|1950.75|1949.25|1955|1953.5|1956.66|1955.16|1949.14|1947.64|0
1652302800000|2022-05-11 21:00:00|1955.09|1953.59|1954.15|1952.65|1955.26|1953.76|1952.98|1951.48|0
1652306400000|2022-05-11 22:00:00|1954.14|1952.64|1954.99|1953.49|1955.08|1953.58|1949.36|1947.86|0
1652310000000|2022-05-11 23:00:00|1955.03|1953.53|1955.99|1954.49|1957.37|1955.87|1952.82|1951.32|0
1652313600000|2022-05-12 00:00:00|1956|1954.5|1954.45|1952.95|1956.08|1954.58|1943.11|1941.61|0
1652317200000|2022-05-12 01:00:00|1954.24|1952.74|1954.62|1953.12|1956.4|1954.9|1951.08|1949.58|0
1652320800000|2022-05-12 02:00:00|1954.19|1952.69|1950.79|1949.29|1955.94|1954.44|1948.53|1947.03|0
1652324400000|2022-05-12 03:00:00|1950.8|1949.3|1949.89|1948.39|1951.67|1950.17|1948.13|1946.63|0
1652328000000|2022-05-12 04:00:00|1949.9|1948.4|1947.94|1946.44|1950.36|1948.86|1945.02|1943.52|0
1652331600000|2022-05-12 05:00:00|1947.95|1946.45|1941.35|1939.85|1948.87|1947.37|1940.38|1938.88|0
1652335200000|2022-05-12 06:00:00|1940.92|1939.42|1943.07|1941.57|1950.21|1948.81|1940.89|1939.39|334
1652338800000|2022-05-12 07:00:00|1943.5|1942|1950.63|1950.13|1953.89|1953.39|1938.89|1938.39|32941
1652342400000|2022-05-12 08:00:00|1950.75|1950.25|1940.88|1940.38|1952.25|1951.75|1939.75|1939.25|11829
1652346000000|2022-05-12 09:00:00|1941.13|1940.63|1938|1937.5|1944.88|1944.38|1937.63|1937.13|12131
1652349600000|2022-05-12 10:00:00|1938.13|1937.63|1943.13|1942.63|1944.38|1943.88|1935.63|1935.13|8028
1652353200000|2022-05-12 11:00:00|1943.38|1942.88|1942.13|1941.63|1953.88|1953.38|1942.13|1941.63|9563
1652356800000|2022-05-12 12:00:00|1941.88|1941.38|1945.63|1945.13|1946.38|1945.88|1939.13|1938.63|14980
1652360400000|2022-05-12 13:00:00|1945.38|1944.88|1955.91|1955.41|1956.41|1955.91|1943.38|1942.88|28138
1652364000000|2022-05-12 14:00:00|1955.66|1955.16|1970.55|1970.05|1971.3|1970.8|1951.91|1951.41|20137
1652367600000|2022-05-12 15:00:00|1970.67|1970.17|1961.71|1960.21|1977.05|1976.55|1961.37|1959.97|9678
1652371200000|2022-05-12 16:00:00|1961.65|1960.15|1971.28|1969.78|1977.44|1975.94|1959.44|1957.94|10
1652374800000|2022-05-12 17:00:00|1969.48|1967.98|1958.95|1957.45|1970.88|1969.38|1956.56|1955.06|0
1652378400000|2022-05-12 18:00:00|1958.74|1957.24|1954.78|1953.28|1962.99|1961.49|1953.02|1951.52|0
1652382000000|2022-05-12 19:00:00|1954.79|1953.29|1971.58|1970.08|1972.47|1970.97|1953.67|1952.17|0
1652385600000|2022-05-12 20:00:00|1970.14|1968.64|1961.81|1960.31|1972.66|1971.16|1959.84|1958.34|0
1652389200000|2022-05-12 21:00:00|1961.86|1960.36|1963.97|1962.47|1963.97|1962.47|1961.77|1960.27|0
1652392800000|2022-05-12 22:00:00|1964|1962.5|1967.01|1965.51|1967.95|1966.45|1964|1962.5|0
1652396400000|2022-05-12 23:00:00|1967.14|1965.64|1976.68|1975.18|1977.51|1976.01|1966.87|1965.37|0
1652400000000|2022-05-13 00:00:00|1976.59|1975.09|1986.12|1984.62|1986.57|1985.07|1974.98|1973.48|0
1652403600000|2022-05-13 01:00:00|1986.11|1984.61|1990.04|1988.54|1990.58|1989.08|1985.66|1984.16|0
1652407200000|2022-05-13 02:00:00|1990.05|1988.55|1987.59|1986.09|1991.81|1990.31|1987.16|1985.66|0
1652410800000|2022-05-13 03:00:00|1987.58|1986.08|1992.3|1990.8|1994.27|1992.77|1987.14|1985.64|0
1652414400000|2022-05-13 04:00:00|1992.29|1990.79|1990.09|1988.59|1992.51|1991.01|1989.34|1987.84|0
1652418000000|2022-05-13 05:00:00|1990.1|1988.6|1991.11|1989.61|1991.61|1990.11|1987.68|1986.18|0
1652421600000|2022-05-13 06:00:00|1989.84|1988.34|1989.17|1987.67|1991.62|1990.22|1982|1980.5|211
1652425200000|2022-05-13 07:00:00|1988.75|1987.25|1993.43|1992.93|1998.3|1997.8|1980.55|1980.05|20697
1652428800000|2022-05-13 08:00:00|1993.18|1992.68|2000.68|2000.18|2005.43|2004.93|1993.18|1992.68|9484
1652432400000|2022-05-13 09:00:00|2000.55|2000.05|1993.43|1992.93|2001.93|2001.43|1990.55|1990.05|8036
1652436000000|2022-05-13 10:00:00|1993.55|1993.05|2000.18|1999.68|2001.55|2001.05|1993.43|1992.93|4935
1652439600000|2022-05-13 11:00:00|1999.93|1999.43|2003.68|2003.18|2003.93|2003.43|1999.43|1998.93|6160
1652443200000|2022-05-13 12:00:00|2003.8|2003.3|2006.93|2006.43|2008.18|2007.68|2002.18|2001.68|5887
1652446800000|2022-05-13 13:00:00|2007.05|2006.55|2007.8|2007.3|2008.8|2008.3|1998.18|1997.68|11880
1652450400000|2022-05-13 14:00:00|2007.68|2007.18|2007.71|2007.21|2016.46|2015.96|2007.18|2006.68|11967
1652454000000|2022-05-13 15:00:00|2007.84|2007.34|2013.15|2011.65|2014.66|2013.26|2007.09|2006.59|8656
1652457600000|2022-05-13 16:00:00|2013.27|2011.77|2016.39|2014.89|2019.19|2017.69|2012.2|2010.7|0
1652461200000|2022-05-13 17:00:00|2016.38|2014.88|2009.99|2008.49|2017.31|2015.81|2009.4|2007.9|0
1652464800000|2022-05-13 18:00:00|2009.98|2008.48|2010.02|2008.52|2011.43|2009.93|2004.91|2003.41|0
1652468400000|2022-05-13 19:00:00|2010.03|2008.53|2009.58|2008.08|2012.27|2010.77|2004.04|2002.54|0
1652472000000|2022-05-13 20:00:00|2008.28|2006.78|2004.95|2003.45|2008.28|2006.78|2003.82|2002.32|0
1652475600000|2022-05-13 21:00:00|2004.99|2003.49|2004.99|2003.49|2004.99|2003.49|2004.99|2003.49|0
1652652000000|2022-05-15 22:00:00|2007.52|2006.02|2014.18|2012.68|2015.67|2014.17|2007.39|2005.89|0
1652655600000|2022-05-15 23:00:00|2014.22|2012.72|2014.58|2013.08|2017.01|2015.51|2011.92|2010.42|0
1652659200000|2022-05-16 00:00:00|2014.57|2013.07|2011|2009.5|2014.8|2013.3|2008.82|2007.32|0
1652662800000|2022-05-16 01:00:00|2011.01|2009.51|2003.46|2001.96|2013.18|2011.68|2002.17|2000.67|0
1652666400000|2022-05-16 02:00:00|2003.45|2001.95|2001|1999.5|2003.46|2001.96|1993.68|1992.18|0
1652670000000|2022-05-16 03:00:00|2001.01|1999.51|2001.21|1999.71|2002.94|2001.44|1997.83|1996.33|0
1652673600000|2022-05-16 04:00:00|2001.64|2000.14|2005.35|2003.85|2005.81|2004.31|2001.24|1999.74|0
1652677200000|2022-05-16 05:00:00|2005.36|2003.86|2006.21|2004.71|2007.12|2005.62|2003.6|2002.1|0
1652680800000|2022-05-16 06:00:00|2006.63|2005.13|2002.86|2001.36|2007.5|2006|2000.44|1998.94|163
1652684400000|2022-05-16 07:00:00|2002.44|2000.94|2005.82|2005.32|2010.21|2009.71|1998.34|1997.84|28843
1652688000000|2022-05-16 08:00:00|2006.07|2005.57|2019.07|2018.57|2020.94|2020.44|2005.57|2005.07|21202
1652691600000|2022-05-16 09:00:00|2018.94|2018.44|2007.07|2006.57|2019.32|2018.82|2005.57|2005.07|9391
1652695200000|2022-05-16 10:00:00|2007.32|2006.82|2006.07|2005.57|2009.69|2009.19|2005.32|2004.82|7620
1652698800000|2022-05-16 11:00:00|2006.19|2005.69|2006.32|2005.82|2009.32|2008.82|2005.57|2005.07|7175
1652702400000|2022-05-16 12:00:00|2006.44|2005.94|2010.19|2009.69|2013.82|2013.32|2005.57|2005.07|23990
1652706000000|2022-05-16 13:00:00|2010.32|2009.82|1999.94|1999.44|2013.57|2013.07|1997.07|1996.57|23131
1652709600000|2022-05-16 14:00:00|2000.32|1999.82|2004.64|2004.14|2012.14|2011.64|1996.82|1996.32|23824
1652713200000|2022-05-16 15:00:00|2004.39|2003.89|2012.03|2010.53|2012.34|2010.94|2002.71|2001.31|21158
1652716800000|2022-05-16 16:00:00|2012.46|2010.96|2006.62|2005.12|2012.47|2010.97|2004.81|2003.31|0
1652720400000|2022-05-16 17:00:00|2006.61|2005.11|2014.71|2013.21|2016.96|2015.46|2005.26|2003.76|0
1652724000000|2022-05-16 18:00:00|2014.72|2013.22|2017.92|2016.42|2020.46|2018.96|2013.13|2011.63|0
1652727600000|2022-05-16 19:00:00|2016.87|2015.37|2011.3|2009.8|2017.37|2015.87|2008.15|2006.65|0
1652731200000|2022-05-16 20:00:00|2010.75|2009.25|2008.07|2006.57|2011.04|2009.54|2007.81|2006.31|0
1652734800000|2022-05-16 21:00:00|2007.98|2006.48|2007.86|2006.36|2008.31|2006.81|2007.42|2005.92|0
1652738400000|2022-05-16 22:00:00|2007.89|2006.39|2010.44|2008.94|2011.1|2009.6|2007.89|2006.39|0
1652742000000|2022-05-16 23:00:00|2010.48|2008.98|2011.57|2010.07|2011.75|2010.25|2009.13|2007.63|0
1652745600000|2022-05-17 00:00:00|2011.7|2010.2|2012.78|2011.28|2016.3|2014.8|2009.66|2008.16|0
1652749200000|2022-05-17 01:00:00|2012.57|2011.07|2018.46|2016.96|2018.56|2017.06|2011.47|2009.97|0
1652752800000|2022-05-17 02:00:00|2018.47|2016.97|2014.7|2013.2|2018.47|2016.97|2013.81|2012.31|0
1652756400000|2022-05-17 03:00:00|2014.36|2012.86|2017.06|2015.56|2017.55|2016.05|2014.04|2012.54|0
1652760000000|2022-05-17 04:00:00|2017.07|2015.57|2017.13|2015.63|2017.57|2016.07|2015.83|2014.33|0
1652763600000|2022-05-17 05:00:00|2017.12|2015.62|2019.71|2018.21|2020.59|2019.09|2016.04|2014.54|0
1652767200000|2022-05-17 06:00:00|2019.7|2018.2|2024.66|2023.16|2024.66|2023.16|2017.38|2015.88|102
1652770800000|2022-05-17 07:00:00|2024.65|2023.15|2024.19|2023.69|2029.44|2028.94|2013.64|2013.14|57238
1652774400000|2022-05-17 08:00:00|2024.44|2023.94|2032.56|2032.06|2037.69|2037.19|2024.44|2023.94|55751
1652778000000|2022-05-17 09:00:00|2032.44|2031.94|2039.69|2039.19|2040.44|2039.94|2030.44|2029.94|18986
1652781600000|2022-05-17 10:00:00|2039.94|2039.44|2037.94|2037.44|2040.69|2040.19|2034.69|2034.19|34276
1652785200000|2022-05-17 11:00:00|2037.81|2037.31|2033.48|2032.98|2039.19|2038.69|2030.11|2029.61|40442
1652788800000|2022-05-17 12:00:00|2033.36|2032.86|2031.11|2030.61|2034.61|2034.11|2026.61|2026.11|24200
1652792400000|2022-05-17 13:00:00|2030.86|2030.36|2022.86|2022.36|2032.11|2031.61|2021.36|2020.86|23388
1652796000000|2022-05-17 14:00:00|2022.98|2022.48|2022.88|2022.38|2028.11|2027.61|2016.88|2016.38|29622
1652799600000|2022-05-17 15:00:00|2023.13|2022.63|2028.25|2026.75|2029.33|2027.93|2020.63|2020.13|34132
1652803200000|2022-05-17 16:00:00|2028.46|2026.96|2029.31|2027.81|2031.58|2030.08|2024.62|2023.12|5000
1652806800000|2022-05-17 17:00:00|2029.63|2028.13|2030.19|2028.69|2032.92|2031.42|2027.4|2025.9|0
1652810400000|2022-05-17 18:00:00|2030.2|2028.7|2032.83|2031.33|2034.11|2032.61|2020.7|2019.2|0
1652814000000|2022-05-17 19:00:00|2032.85|2031.35|2034.28|2032.78|2036.72|2035.22|2032.09|2030.59|0
1652817600000|2022-05-17 20:00:00|2034.49|2032.99|2036.15|2034.65|2036.23|2034.73|2032.6|2031.1|0
1652821200000|2022-05-17 21:00:00|2036.1|2034.6|2036.3|2034.8|2036.3|2034.8|2035.97|2034.47|0
1652824800000|2022-05-17 22:00:00|2036.43|2034.93|2036.02|2034.52|2037.92|2036.42|2035.98|2034.48|0
1652828400000|2022-05-17 23:00:00|2036.06|2034.56|2033.94|2032.44|2036.21|2034.71|2033.64|2032.14|0
1652832000000|2022-05-18 00:00:00|2033.95|2032.45|2033.1|2031.6|2036.78|2035.28|2032.87|2031.37|0
1652835600000|2022-05-18 01:00:00|2033.31|2031.81|2030.68|2029.18|2033.76|2032.26|2028.07|2026.57|0
1652839200000|2022-05-18 02:00:00|2030.69|2029.19|2029.87|2028.37|2032.04|2030.54|2029.17|2027.67|0
1652842800000|2022-05-18 03:00:00|2029.86|2028.36|2027.2|2025.7|2030.74|2029.24|2024.57|2023.07|0
1652846400000|2022-05-18 04:00:00|2027.21|2025.71|2027.45|2025.95|2028.62|2027.12|2025.96|2024.46|0
1652850000000|2022-05-18 05:00:00|2027.66|2026.16|2030.16|2028.66|2031.32|2029.82|2027.45|2025.95|0
1652853600000|2022-05-18 06:00:00|2030.58|2029.08|2030.86|2029.36|2032.33|2030.93|2027.23|2025.73|142
1652857200000|2022-05-18 07:00:00|2030.87|2029.37|2032.45|2031.95|2035.88|2035.38|2027.95|2027.45|45810
1652860800000|2022-05-18 08:00:00|2032.7|2032.2|2032.7|2032.2|2039.7|2039.2|2029.82|2029.32|21787
1652864400000|2022-05-18 09:00:00|2032.82|2032.32|2030.7|2030.2|2033.2|2032.7|2024.2|2023.7|13536
1652868000000|2022-05-18 10:00:00|2030.57|2030.07|2027.7|2027.2|2031.2|2030.7|2024.07|2023.57|14997
1652871600000|2022-05-18 11:00:00|2027.82|2027.32|2022.11|2021.61|2028.2|2027.7|2019.74|2019.24|27072
1652875200000|2022-05-18 12:00:00|2022.24|2021.74|2016.24|2015.74|2025.49|2024.99|2015.74|2015.24|13012
1652878800000|2022-05-18 13:00:00|2016.49|2015.99|2008.36|2007.86|2017.49|2016.99|2005.24|2004.74|18372
1652882400000|2022-05-18 14:00:00|2008.49|2007.99|2012.76|2012.26|2014.24|2013.74|2005.76|2005.26|17152
1652886000000|2022-05-18 15:00:00|2012.51|2012.01|1999|1997.5|2012.76|2012.26|1998.46|1997.06|27610
1652889600000|2022-05-18 16:00:00|1998.99|1997.49|2002.16|2000.66|2002.18|2000.68|1994.99|1993.49|4650
1652893200000|2022-05-18 17:00:00|2001.54|2000.04|1991.34|1989.84|2001.55|2000.05|1989.8|1988.3|0
1652896800000|2022-05-18 18:00:00|1990.92|1989.42|1988.24|1986.74|1993.59|1992.09|1987.05|1985.55|0
1652900400000|2022-05-18 19:00:00|1988.23|1986.73|1989.6|1988.1|1993.53|1992.03|1987.48|1985.98|0
1652904000000|2022-05-18 20:00:00|1989.58|1988.08|1988.4|1986.9|1990.9|1989.4|1983.87|1982.37|0
1652907600000|2022-05-18 21:00:00|1988.39|1986.89|1989.04|1987.54|1989.48|1987.98|1988.17|1986.67|0
1652911200000|2022-05-18 22:00:00|1989.06|1987.56|1989.25|1987.75|1990.36|1988.86|1987.17|1985.67|0
1652914800000|2022-05-18 23:00:00|1989.3|1987.8|1981.02|1979.52|1989.65|1988.15|1980.88|1979.38|0
1652918400000|2022-05-19 00:00:00|1981.01|1979.51|1987.41|1985.91|1988.32|1986.82|1979.46|1977.96|0
1652922000000|2022-05-19 01:00:00|1987.42|1985.92|1985.4|1983.9|1989.18|1987.68|1983.56|1982.06|0
1652925600000|2022-05-19 02:00:00|1985.39|1983.89|1991.62|1990.12|1991.65|1990.15|1984.96|1983.46|0
1652929200000|2022-05-19 03:00:00|1991.61|1990.11|1994.39|1992.89|1996.23|1994.73|1990.45|1988.95|0
1652932800000|2022-05-19 04:00:00|1994.38|1992.88|1995.53|1994.03|1996.93|1995.43|1993.44|1991.94|0
1652936400000|2022-05-19 05:00:00|1995.54|1994.04|1992.32|1990.82|1996.86|1995.36|1989.92|1988.42|0
1652940000000|2022-05-19 06:00:00|1992.31|1990.81|1980.39|1978.89|1993.25|1991.75|1979.46|1977.98|50
1652943600000|2022-05-19 07:00:00|1979.97|1978.47|1972.5|1972|1985.26|1984.76|1968.75|1968.25|31398
1652947200000|2022-05-19 08:00:00|1972.38|1971.88|1969.13|1968.63|1976.75|1976.25|1968.38|1967.88|9083
1652950800000|2022-05-19 09:00:00|1968.88|1968.38|1971.63|1971.13|1974.38|1973.88|1967.63|1967.13|4401
1652954400000|2022-05-19 10:00:00|1971.5|1971|1979.88|1979.38|1980|1979.5|1970.38|1969.88|5241
1652958000000|2022-05-19 11:00:00|1979.75|1979.25|1981.53|1981.03|1986.88|1986.38|1973.88|1973.38|5096
1652961600000|2022-05-19 12:00:00|1981.78|1981.28|1974.16|1973.66|1982.16|1981.66|1969.66|1969.16|4979
1652965200000|2022-05-19 13:00:00|1974.03|1973.53|1979.03|1978.53|1987.53|1987.03|1973.53|1973.03|9540
1652968800000|2022-05-19 14:00:00|1979.28|1978.78|1994.24|1993.74|1996.62|1996.12|1977.91|1977.41|7714
1652972400000|2022-05-19 15:00:00|1994.12|1993.62|2002.49|2000.99|2004.44|2003.04|1989.85|1989.35|8223
1652976000000|2022-05-19 16:00:00|2002.71|2001.21|1997.5|1996|2005.07|2003.57|1992.61|1991.11|0
1652979600000|2022-05-19 17:00:00|1996.59|1995.09|2002.9|2001.4|2003.43|2001.93|1989.56|1988.06|0
1652983200000|2022-05-19 18:00:00|2002.91|2001.41|2006.9|2005.4|2007.77|2006.27|1997.88|1996.38|0
1652986800000|2022-05-19 19:00:00|2006.91|2005.41|1997.81|1996.31|2010.32|2008.82|1995.9|1994.4|0
1652990400000|2022-05-19 20:00:00|1998.38|1996.88|1997.7|1996.2|1999.03|1997.53|1993.72|1992.22|0
1652994000000|2022-05-19 21:00:00|1997.65|1996.15|1997.25|1995.75|1997.7|1996.2|1997.03|1995.53|0
1652997600000|2022-05-19 22:00:00|1997.27|1995.77|1999.02|1997.52|2000.92|1999.42|1997.27|1995.77|0
1653001200000|2022-05-19 23:00:00|1999.03|1997.53|2001.3|1999.8|2002.24|2000.74|1997.64|1996.14|0
1653004800000|2022-05-20 00:00:00|2001.31|1999.81|2003.31|2001.81|2006.63|2005.13|2001.3|1999.8|0
1653008400000|2022-05-20 01:00:00|2003.09|2001.59|2009.76|2008.26|2011.18|2009.68|2002.65|2001.15|0
1653012000000|2022-05-20 02:00:00|2009.77|2008.27|2010.22|2008.72|2010.86|2009.36|2005.74|2004.24|0
1653015600000|2022-05-20 03:00:00|2010.21|2008.71|2007.99|2006.49|2010.21|2008.71|2007.09|2005.59|0
1653019200000|2022-05-20 04:00:00|2007.98|2006.48|2011.55|2010.05|2012.46|2010.96|2007.54|2006.04|0
1653022800000|2022-05-20 05:00:00|2011.54|2010.04|2010.1|2008.6|2012.31|2010.81|2008.79|2007.29|0
1653026400000|2022-05-20 06:00:00|2009.68|2008.18|2009.29|2007.79|2011.06|2009.56|2006.46|2004.96|98
1653030000000|2022-05-20 07:00:00|2008.86|2007.36|2012.87|2012.37|2019.35|2018.85|2000.85|2000.35|24903
1653033600000|2022-05-20 08:00:00|2013.12|2012.62|2013.12|2012.62|2015.87|2015.37|2006.37|2005.87|8847
1653037200000|2022-05-20 09:00:00|2012.99|2012.49|2020.37|2019.87|2020.87|2020.37|2011.62|2011.12|8788
1653040800000|2022-05-20 10:00:00|2020.24|2019.74|2018.87|2018.37|2020.62|2020.12|2015.74|2015.24|5547
1653044400000|2022-05-20 11:00:00|2019.12|2018.62|2018.49|2017.99|2020.12|2019.62|2016.74|2016.24|5360
1653048000000|2022-05-20 12:00:00|2018.36|2017.86|2010.86|2010.36|2019.49|2018.99|2007.99|2007.49|6324
1653051600000|2022-05-20 13:00:00|2010.99|2010.49|2008.61|2008.11|2014.49|2013.99|2005.74|2005.24|9981
1653055200000|2022-05-20 14:00:00|2008.74|2008.24|1993.31|1992.81|2008.99|2008.49|1993.19|1992.69|13989
1653058800000|2022-05-20 15:00:00|1993.19|1992.69|1988.81|1987.31|1996.19|1995.69|1987.31|1986.23|18135
1653062400000|2022-05-20 16:00:00|1988.8|1987.3|1981.49|1979.99|1989.18|1987.68|1978.73|1977.23|979
1653066000000|2022-05-20 17:00:00|1981.48|1979.98|1985.01|1983.51|1985.95|1984.45|1975.41|1973.91|0
1653069600000|2022-05-20 18:00:00|1985.02|1983.52|1985.18|1983.68|1989.07|1987.57|1978.46|1976.96|0
1653073200000|2022-05-20 19:00:00|1985.19|1983.69|2000.49|1998.99|2003.72|2002.22|1981.67|1980.17|0
1653076800000|2022-05-20 20:00:00|1998.34|1996.84|1999.14|1997.64|2000.5|1999|1994.98|1993.48|0
1653256800000|2022-05-22 22:00:00|2003.53|2002.03|2003.8|2002.3|2004.87|2003.37|2000.6|1999.1|0
1653260400000|2022-05-22 23:00:00|2003.93|2002.43|2006.25|2004.75|2007.64|2006.14|2003.93|2002.43|0
1653264000000|2022-05-23 00:00:00|2006.24|2004.74|2009.13|2007.63|2010.53|2009.03|2003.94|2002.44|0
1653267600000|2022-05-23 01:00:00|2009.05|2007.55|2005.85|2004.35|2011.47|2009.97|2005.37|2003.87|0
1653271200000|2022-05-23 02:00:00|2005.84|2004.34|2003.92|2002.42|2006.78|2005.28|2000.65|1999.15|0
1653274800000|2022-05-23 03:00:00|2003.93|2002.43|2008.29|2006.79|2009.16|2007.66|2002.58|2001.08|0
1653278400000|2022-05-23 04:00:00|2005.1|2003.6|2009.89|2008.39|2012.23|2010.73|2005.1|2003.6|0
1653282000000|2022-05-23 05:00:00|2006.71|2005.21|2011.84|2010.34|2014.69|2013.19|2005.76|2004.26|0
1653285600000|2022-05-23 06:00:00|2011.83|2010.33|2019.43|2017.93|2020.22|2018.72|2009.96|2008.46|194
1653289200000|2022-05-23 07:00:00|2019.44|2017.94|2016.98|2016.48|2025.56|2025.06|2015.56|2015.06|19668
1653292800000|2022-05-23 08:00:00|2017.11|2016.61|2003.61|2003.11|2020.11|2019.61|2003.61|2003.11|11485
1653296400000|2022-05-23 09:00:00|2003.86|2003.36|2002.86|2002.36|2009.11|2008.61|1998.36|1997.86|8631
1653300000000|2022-05-23 10:00:00|2003.11|2002.61|2014.36|2013.86|2014.86|2014.36|2003.11|2002.61|5756
1653303600000|2022-05-23 11:00:00|2014.23|2013.73|2010.56|2010.06|2014.23|2013.73|2005.73|2005.23|5432
1653307200000|2022-05-23 12:00:00|2010.81|2010.31|2007.31|2006.81|2013.31|2012.81|2006.93|2006.43|4950
1653310800000|2022-05-23 13:00:00|2007.81|2007.31|2007.06|2006.56|2014.43|2013.93|2005.56|2005.06|9606
1653314400000|2022-05-23 14:00:00|2007.18|2006.68|2010.55|2010.05|2014.05|2013.55|2002.56|2002.06|11994
1653318000000|2022-05-23 15:00:00|2010.8|2010.3|2024.41|2022.91|2025.37|2023.97|2010.05|2009.55|11998
1653321600000|2022-05-23 16:00:00|2024.42|2022.92|2020|2018.5|2027.27|2025.77|2017.72|2016.22|0
1653325200000|2022-05-23 17:00:00|2020.01|2018.51|2021.26|2019.76|2021.31|2019.81|2013.33|2011.83|0
1653328800000|2022-05-23 18:00:00|2021.78|2020.28|2020.07|2018.57|2024.34|2022.84|2019.52|2018.02|0
1653332400000|2022-05-23 19:00:00|2020.08|2018.58|2021.81|2020.31|2024.48|2022.98|2016.43|2014.93|0
1653336000000|2022-05-23 20:00:00|2021.99|2020.49|2023.39|2021.89|2025.68|2024.18|2021.99|2020.49|0
1653339600000|2022-05-23 21:00:00|2024.2|2022.7|2016.63|2015.13|2024.42|2022.92|2015.65|2014.15|0
1653343200000|2022-05-23 22:00:00|2015.88|2014.38|2014.36|2012.86|2015.88|2014.38|2006.05|2004.55|0
1653346800000|2022-05-23 23:00:00|2014.49|2012.99|2015.18|2013.68|2015.72|2014.22|2012.5|2011|0
1653350400000|2022-05-24 00:00:00|2015|2013.5|2012.92|2011.42|2017.35|2015.85|2011.99|2010.49|0
1653354000000|2022-05-24 01:00:00|2012.93|2011.43|2014.44|2012.94|2016.57|2015.07|2010.09|2008.59|0
1653357600000|2022-05-24 02:00:00|2014.52|2013.02|2012.56|2011.06|2014.89|2013.39|2011.14|2009.64|0
1653361200000|2022-05-24 03:00:00|2013.56|2012.06|2013.47|2011.97|2013.95|2012.45|2010.67|2009.17|0
1653364800000|2022-05-24 04:00:00|2013.48|2011.98|2010.67|2009.17|2014.06|2012.56|2009.8|2008.3|0
1653368400000|2022-05-24 05:00:00|2010.59|2009.09|2005.76|2004.26|2011.89|2010.39|2004.8|2003.3|0
1653372000000|2022-05-24 06:00:00|2005.61|2004.11|2002.61|2001.11|2008.1|2006.6|2000.75|1999.35|156
1653375600000|2022-05-24 07:00:00|2002.69|2001.19|2005.98|2005.48|2011.05|2010.55|1997.8|1997.3|16708
1653379200000|2022-05-24 08:00:00|2005.86|2005.36|2006.11|2005.61|2012.61|2012.11|2004.86|2004.36|8310
1653382800000|2022-05-24 09:00:00|2005.98|2005.48|2010.11|2009.61|2012.11|2011.61|2003.86|2003.36|5799
1653386400000|2022-05-24 10:00:00|2010.23|2009.73|2012.36|2011.86|2012.73|2012.23|2008.86|2008.36|4081
1653390000000|2022-05-24 11:00:00|2012.23|2011.73|2011.98|2011.48|2017.86|2017.36|2010.61|2010.11|5173
1653393600000|2022-05-24 12:00:00|2012.36|2011.86|2012.61|2012.11|2013.86|2013.36|2009.61|2009.11|5600
1653397200000|2022-05-24 13:00:00|2012.73|2012.23|2011.86|2011.36|2014.86|2014.36|2006.61|2006.11|6889
1653400800000|2022-05-24 14:00:00|2012.11|2011.61|2000.23|1999.73|2012.36|2011.86|1995.11|1994.61|20140
1653404400000|2022-05-24 15:00:00|2000.11|1999.61|2004.46|2002.96|2005.81|2004.61|1997.56|1996.16|10802
1653408000000|2022-05-24 16:00:00|2004.45|2002.95|2005.08|2003.58|2012.3|2010.8|2000.11|1998.61|0
1653411600000|2022-05-24 17:00:00|2005.07|2003.57|2008.76|2007.26|2010.91|2009.41|1999.63|1998.13|0
1653415200000|2022-05-24 18:00:00|2008.77|2007.27|2005.38|2003.88|2014.86|2013.36|2002.53|2001.03|0
1653418800000|2022-05-24 19:00:00|2005.37|2003.87|2013.08|2011.58|2019.48|2017.98|2004.83|2003.33|0
1653422400000|2022-05-24 20:00:00|2011.69|2010.19|2016.65|2015.15|2017.19|2015.69|2011.69|2010.19|0
1653426000000|2022-05-24 21:00:00|2015.24|2013.74|2016.7|2015.2|2016.9|2015.4|2014.94|2013.44|0
1653429600000|2022-05-24 22:00:00|2016.66|2015.16|2017.79|2016.29|2019.45|2017.95|2016.66|2015.16|0
1653433200000|2022-05-24 23:00:00|2017.8|2016.3|2017.27|2015.77|2019.44|2017.94|2016.42|2014.92|0
1653436800000|2022-05-25 00:00:00|2017.26|2015.76|2015.51|2014.01|2017.26|2015.76|2011.25|2009.75|0
1653440400000|2022-05-25 01:00:00|2015.5|2014|2016.95|2015.45|2018.35|2016.85|2015.03|2013.53|0
1653444000000|2022-05-25 02:00:00|2017.03|2015.53|2017.42|2015.92|2019.33|2017.83|2015.53|2014.03|0
1653447600000|2022-05-25 03:00:00|2017.43|2015.93|2021.91|2020.41|2022.6|2021.1|2017.42|2015.92|0
1653451200000|2022-05-25 04:00:00|2022.15|2020.65|2019.83|2018.33|2022.15|2020.65|2018.83|2017.33|0
1653454800000|2022-05-25 05:00:00|2019.68|2018.18|2017.76|2016.26|2020.79|2019.29|2016.69|2015.19|0
1653458400000|2022-05-25 06:00:00|2017.92|2016.42|2018.81|2017.31|2018.84|2017.41|2010.33|2008.83|27
1653462000000|2022-05-25 07:00:00|2018.82|2017.32|2007.78|2007.28|2020.11|2019.61|2004.86|2004.36|15760
1653465600000|2022-05-25 08:00:00|2007.91|2007.41|1995.91|1995.41|2008.41|2007.91|1994.91|1994.41|10285
1653469200000|2022-05-25 09:00:00|1996.03|1995.53|1995.41|1994.91|1996.66|1996.16|1989.66|1989.16|7698
1653472800000|2022-05-25 10:00:00|1994.91|1994.41|1985.75|1984.25|2000.16|1999.66|1985.75|1984.25|7603
1653476400000|2022-05-25 11:00:00|1985.74|1984.24|1983.9|1982.4|1987.59|1986.09|1978.55|1977.05|1409
1653480000000|2022-05-25 12:00:00|1983.38|1981.88|1991.96|1990.46|1992.05|1990.55|1982.79|1981.29|0
1653483600000|2022-05-25 13:00:00|1991.95|1990.45|2000.36|1998.86|2002.67|2001.17|1990.65|1989.15|0
1653487200000|2022-05-25 14:00:00|2000.37|1998.87|2007.01|2005.51|2011.01|2009.51|1997.41|1995.91|0
1653490800000|2022-05-25 15:00:00|2007.02|2005.52|2005.7|2004.2|2008.04|2006.54|2000.78|1999.28|0
1653494400000|2022-05-25 16:00:00|2005.69|2004.19|2003.86|2002.36|2007.9|2006.4|1997.38|1995.88|0
1653498000000|2022-05-25 17:00:00|2003.85|2002.35|2004.17|2002.67|2005.63|2004.13|1998.95|1997.45|0
1653501600000|2022-05-25 18:00:00|2004.15|2002.65|2013.87|2012.37|2015.26|2013.76|1997.75|1996.25|0
1653505200000|2022-05-25 19:00:00|2013.88|2012.38|2010.98|2009.48|2020.22|2018.72|2008.2|2006.7|0
1653508800000|2022-05-25 20:00:00|2011.37|2009.87|2007.97|2006.47|2011.57|2010.07|2003.32|2001.82|0
1653512400000|2022-05-25 21:00:00|2003.8|2002.3|2004.2|2002.7|2008.32|2006.82|2003.57|2002.07|0
1653516000000|2022-05-25 22:00:00|2008.39|2006.89|2010.08|2008.58|2010.64|2009.14|2008.3|2006.8|0
1653519600000|2022-05-25 23:00:00|2010.09|2008.59|2007.95|2006.45|2011.11|2009.61|2007.46|2005.96|0
1653523200000|2022-05-26 00:00:00|2007.65|2006.15|2015.05|2013.55|2015.99|2014.49|2007.46|2005.96|0
1653526800000|2022-05-26 01:00:00|2010.85|2009.35|2005.64|2004.14|2015.05|2013.55|2005.17|2003.67|0
1653530400000|2022-05-26 02:00:00|2005.65|2004.15|2006.8|2005.3|2009.39|2007.89|2000.99|1999.49|0
1653534000000|2022-05-26 03:00:00|2006.88|2005.38|2008.36|2006.86|2008.83|2007.33|2003.02|2001.52|0
1653537600000|2022-05-26 04:00:00|2008.37|2006.87|2003.89|2002.39|2008.37|2006.87|2003.19|2001.69|0
1653541200000|2022-05-26 05:00:00|2003.81|2002.31|2001.79|2000.29|2006.02|2004.52|2000.84|1999.34|0
1653544800000|2022-05-26 06:00:00|2001.95|2000.45|2001.48|1999.98|2005.03|2003.53|1999.39|1997.89|0
1653548400000|2022-05-26 07:00:00|2004.97|2003.47|2011.68|2010.18|2012.07|2010.57|2004.11|2002.61|0
1653552000000|2022-05-26 08:00:00|2017.56|2016.06|2011.03|2009.53|2018.02|2016.52|2007.79|2006.29|0
1653555600000|2022-05-26 09:00:00|2011.02|2009.52|2016.52|2015.02|2018.63|2017.13|2008.85|2007.35|0
1653559200000|2022-05-26 10:00:00|2016.51|2015.01|2012.27|2010.77|2019.2|2017.7|2008.98|2007.48|0
1653562800000|2022-05-26 11:00:00|2012.26|2010.76|2018.74|2017.24|2022.6|2021.1|2012.25|2010.75|0
1653566400000|2022-05-26 12:00:00|2018.72|2017.22|2021.19|2019.69|2021.8|2020.3|2013.68|2012.18|0
1653570000000|2022-05-26 13:00:00|2021.18|2019.68|2030.37|2028.87|2031.68|2030.18|2015.67|2014.17|0
1653573600000|2022-05-26 14:00:00|2030.12|2028.62|2036.33|2034.83|2037.05|2035.55|2029.45|2027.95|0
1653577200000|2022-05-26 15:00:00|2035.81|2034.31|2039|2037.5|2042.26|2040.76|2035.81|2034.31|0
1653580800000|2022-05-26 16:00:00|2039.01|2037.51|2045.64|2044.14|2045.65|2044.15|2038.96|2037.46|0
1653584400000|2022-05-26 17:00:00|2045.65|2044.15|2044.52|2043.02|2047.67|2046.17|2042.27|2040.77|0
1653588000000|2022-05-26 18:00:00|2044.53|2043.03|2041.62|2040.12|2045.08|2043.58|2039.64|2038.14|0
1653591600000|2022-05-26 19:00:00|2041.1|2039.6|2041.95|2040.45|2045.46|2043.96|2037.53|2036.03|0
1653595200000|2022-05-26 20:00:00|2041.09|2039.59|2028.38|2026.88|2041.31|2039.81|2027.67|2026.17|0
1653598800000|2022-05-26 21:00:00|2028.39|2026.89|2038.57|2037.07|2039.41|2037.91|2028.07|2026.57|0
1653602400000|2022-05-26 22:00:00|2038.54|2037.04|2040.9|2039.4|2042.27|2040.77|2037.97|2036.47|0
1653606000000|2022-05-26 23:00:00|2040.94|2039.44|2041.95|2040.45|2042.77|2041.27|2040.36|2038.86|0
1653609600000|2022-05-27 00:00:00|2041.86|2040.36|2039.28|2037.78|2043.52|2042.02|2036.91|2035.41|0
1653613200000|2022-05-27 01:00:00|2039.27|2037.77|2030.17|2028.67|2042.56|2041.06|2029.68|2028.18|0
1653616800000|2022-05-27 02:00:00|2041.14|2039.64|2040.19|2038.69|2043.01|2041.51|2040.18|2038.68|0
1653620400000|2022-05-27 03:00:00|2029.25|2027.75|2041.04|2039.54|2043.02|2041.52|2029.25|2027.75|0
1653624000000|2022-05-27 04:00:00|2040.96|2039.46|2031.37|2029.87|2043.41|2041.91|2031.37|2029.87|0
1653627600000|2022-05-27 05:00:00|2042.3|2040.8|2039.96|2038.46|2042.95|2041.45|2028.72|2027.22|0
1653631200000|2022-05-27 06:00:00|2039.95|2038.45|2026.22|2024.72|2039.95|2038.45|2020.61|2019.21|383
1653634800000|2022-05-27 07:00:00|2026.07|2024.57|2023.16|2022.66|2027.66|2027.16|2016.78|2016.28|27462
1653638400000|2022-05-27 08:00:00|2023.28|2022.78|2028.41|2027.91|2030.41|2029.91|2021.66|2021.16|9849
1653642000000|2022-05-27 09:00:00|2028.53|2028.03|2030.21|2029.71|2031.21|2030.71|2025.41|2024.91|7947
1653645600000|2022-05-27 10:00:00|2029.96|2029.46|2034.58|2034.08|2034.96|2034.46|2029.33|2028.83|5501
1653649200000|2022-05-27 11:00:00|2034.46|2033.96|2034.28|2033.78|2036.83|2036.33|2031.9|2031.4|5841
1653652800000|2022-05-27 12:00:00|2034.03|2033.53|2040.28|2039.78|2043.28|2042.78|2033.53|2033.03|8720
1653656400000|2022-05-27 13:00:00|2040.15|2039.65|2049.15|2048.65|2049.53|2049.03|2040.15|2039.65|11319
1653660000000|2022-05-27 14:00:00|2049.28|2048.78|2050.63|2050.13|2057.63|2057.13|2045.78|2045.28|14145
1653663600000|2022-05-27 15:00:00|2050.88|2050.38|2062.01|2060.51|2063.08|2061.68|2049.25|2048.75|14010
1653667200000|2022-05-27 16:00:00|2062.02|2060.52|2058.08|2056.58|2062.59|2061.09|2056.4|2054.9|0
1653670800000|2022-05-27 17:00:00|2058.09|2056.59|2056.42|2054.92|2059.22|2057.72|2054.42|2052.92|0
1653674400000|2022-05-27 18:00:00|2056.41|2054.91|2057.7|2056.2|2058.23|2056.73|2055.46|2053.96|0
1653678000000|2022-05-27 19:00:00|2057.69|2056.19|2061.93|2060.43|2062.06|2060.56|2057.15|2055.65|0
1653681600000|2022-05-27 20:00:00|2061.92|2060.42|2066.25|2064.75|2066.38|2064.88|2060.86|2059.36|0
1653685200000|2022-05-27 21:00:00|2066.18|2064.68|2066.18|2064.68|2066.18|2064.68|2066.18|2064.68|0
1653861600000|2022-05-29 22:00:00|2056.12|2054.62|2053.94|2052.44|2056.12|2054.62|2051.84|2050.34|0
1653865200000|2022-05-29 23:00:00|2053.99|2052.49|2054.57|2053.07|2057.41|2055.91|2053.55|2052.05|0
1653868800000|2022-05-30 00:00:00|2054.49|2052.99|2058.2|2056.7|2059.13|2057.63|2052.86|2051.36|0
1653872400000|2022-05-30 01:00:00|2058.05|2056.55|2058.16|2056.66|2068.24|2066.74|2056.35|2054.85|0
1653876000000|2022-05-30 02:00:00|2058.32|2056.82|2069.34|2067.84|2070.63|2069.13|2057.69|2056.19|0
1653879600000|2022-05-30 03:00:00|2060.41|2058.91|2059.6|2058.1|2069.33|2067.83|2058.71|2057.21|0
1653883200000|2022-05-30 04:00:00|2068.43|2066.93|2061.96|2060.46|2068.86|2067.36|2059.6|2058.1|0
1653886800000|2022-05-30 05:00:00|2070.65|2069.15|2074.06|2072.56|2074.48|2072.98|2062.55|2061.05|0
1653890400000|2022-05-30 06:00:00|2074.05|2072.55|2073.41|2071.91|2079.2|2077.8|2067.26|2065.76|77
1653894000000|2022-05-30 07:00:00|2073.87|2072.37|2082.91|2082.41|2086.66|2086.16|2069.88|2069.38|19548
1653897600000|2022-05-30 08:00:00|2083.03|2082.53|2080.28|2079.78|2086.16|2085.66|2079.16|2078.66|9662
1653901200000|2022-05-30 09:00:00|2080.16|2079.66|2084.66|2084.16|2085.66|2085.16|2076.41|2075.91|6431
1653904800000|2022-05-30 10:00:00|2084.41|2083.91|2078.16|2077.66|2085.66|2085.16|2076.78|2076.28|5508
1653908400000|2022-05-30 11:00:00|2078.03|2077.53|2078.78|2078.28|2078.78|2078.28|2074.91|2074.41|4272
1653912000000|2022-05-30 12:00:00|2078.65|2078.15|2076.03|2075.53|2079.03|2078.53|2073.78|2073.28|3371
1653915600000|2022-05-30 13:00:00|2076.15|2075.65|2074.28|2073.78|2077.28|2076.78|2070.53|2070.03|5481
1653919200000|2022-05-30 14:00:00|2074.4|2073.9|2077.34|2076.84|2078.53|2078.03|2073.28|2072.78|5740
1653922800000|2022-05-30 15:00:00|2077.21|2076.71|2079.21|2077.71|2081.33|2079.83|2074.59|2074.09|6967
1653926400000|2022-05-30 16:00:00|2079.22|2077.72|2080.32|2078.82|2081.49|2079.99|2078.6|2077.1|0
1653930000000|2022-05-30 17:00:00|2080.33|2078.83|2080.84|2079.34|2081.4|2079.9|2080.31|2078.81|0
1653933600000|2022-05-30 18:00:00|2080.83|2079.33|2081.74|2080.24|2081.81|2080.31|2080.81|2079.31|0
1653937200000|2022-05-30 19:00:00|2081.23|2079.73|2081.28|2079.78|2081.74|2080.24|2080.86|2079.36|0
1653940800000|2022-05-30 20:00:00|2081.82|2080.32|2081.86|2080.36|2081.93|2080.43|2081.82|2080.32|0
1653944400000|2022-05-30 21:00:00|2081.84|2080.34|2081.9|2080.4|2081.9|2080.4|2081.84|2080.34|0
1653948000000|2022-05-30 22:00:00|2081.89|2080.39|2077.75|2076.25|2081.89|2080.39|2075.36|2073.86|0
1653951600000|2022-05-30 23:00:00|2077.7|2076.2|2081.29|2079.79|2082.13|2080.63|2077.54|2076.04|0
1653955200000|2022-05-31 00:00:00|2081.38|2079.88|2076.56|2075.06|2082.22|2080.72|2073.76|2072.26|0
1653958800000|2022-05-31 01:00:00|2076.57|2075.07|2076.81|2075.31|2079.83|2078.33|2072.8|2071.3|0
1653962400000|2022-05-31 02:00:00|2076.8|2075.3|2079.61|2078.11|2080.55|2079.05|2076.11|2074.61|0
1653966000000|2022-05-31 03:00:00|2080.18|2078.68|2077.13|2075.63|2080.56|2079.06|2075.65|2074.15|0
1653969600000|2022-05-31 04:00:00|2077.34|2075.84|2076.92|2075.42|2078.13|2076.63|2075.81|2074.31|0
1653973200000|2022-05-31 05:00:00|2076.93|2075.43|2073.92|2072.42|2078.23|2076.73|2073.46|2071.96|0
1653976800000|2022-05-31 06:00:00|2073.77|2072.27|2073.45|2071.95|2075.41|2074.01|2070.57|2069.07|78
1653980400000|2022-05-31 07:00:00|2073.13|2071.63|2060.55|2060.05|2074.34|2073.84|2060.43|2059.93|14999
1653984000000|2022-05-31 08:00:00|2060.43|2059.93|2064.43|2063.93|2069.43|2068.93|2060.43|2059.93|7062
1653987600000|2022-05-31 09:00:00|2064.68|2064.18|2056.68|2056.18|2064.68|2064.18|2051.93|2051.43|8120
1653991200000|2022-05-31 10:00:00|2056.55|2056.05|2061.93|2061.43|2064.05|2063.55|2053.55|2053.05|5509
1653994800000|2022-05-31 11:00:00|2061.68|2061.18|2062.93|2062.43|2065.3|2064.8|2059.43|2058.93|3829
1653998400000|2022-05-31 12:00:00|2062.8|2062.3|2059.93|2059.43|2062.93|2062.43|2056.93|2056.43|6030
1654002000000|2022-05-31 13:00:00|2060.05|2059.55|2063.05|2062.55|2065.8|2065.3|2056.93|2056.43|8841
1654005600000|2022-05-31 14:00:00|2063.3|2062.8|2065.2|2064.7|2067.57|2067.07|2058.7|2058.2|18896
1654009200000|2022-05-31 15:00:00|2065.07|2064.57|2055.94|2054.44|2066.95|2066.45|2038.77|2037.37|37288
1654012800000|2022-05-31 16:00:00|2055.95|2054.45|2056.95|2055.45|2059.16|2057.66|2050.94|2049.44|1455
1654016400000|2022-05-31 17:00:00|2056.43|2054.93|2058.98|2057.48|2059|2057.5|2051.01|2049.51|0
1654020000000|2022-05-31 18:00:00|2058.97|2057.47|2047.98|2046.48|2059.04|2057.54|2045.39|2043.89|0
1654023600000|2022-05-31 19:00:00|2048.24|2046.74|2048.06|2046.56|2055.6|2054.1|2045.43|2043.93|0
1654027200000|2022-05-31 20:00:00|2048.08|2046.58|2049.31|2047.81|2050.3|2048.8|2046.51|2045.01|0
1654030800000|2022-05-31 21:00:00|2049.22|2047.72|2049.94|2048.44|2050.07|2048.57|2049.14|2047.64|0
1654034400000|2022-05-31 22:00:00|2049.96|2048.46|2052.85|2051.35|2053.51|2052.01|2049.71|2048.21|0
1654038000000|2022-05-31 23:00:00|2052.94|2051.44|2054.63|2053.13|2054.81|2053.31|2051.79|2050.29|0
1654041600000|2022-06-01 00:00:00|2054.67|2053.17|2057.83|2056.33|2059.12|2057.62|2054.63|2053.13|0
1654045200000|2022-06-01 01:00:00|2057.82|2056.32|2057.24|2055.74|2060.04|2058.54|2056.32|2054.82|0
1654048800000|2022-06-01 02:00:00|2056.78|2055.28|2056.7|2055.2|2059.1|2057.6|2055.36|2053.86|0
1654052400000|2022-06-01 03:00:00|2056.49|2054.99|2057.18|2055.68|2057.91|2056.41|2056|2054.5|0
1654056000000|2022-06-01 04:00:00|2055.81|2054.31|2055.94|2054.44|2056.17|2054.67|2052.39|2050.89|0
1654059600000|2022-06-01 05:00:00|2056.02|2054.52|2050.88|2049.38|2057.41|2055.91|2049.47|2047.97|0
1654063200000|2022-06-01 06:00:00|2050.87|2049.37|2056.4|2054.9|2056.4|2054.9|2049.02|2047.52|55
1654066800000|2022-06-01 07:00:00|2056.24|2054.74|2052.59|2052.09|2062.2|2061.7|2049.07|2048.57|17566
1654070400000|2022-06-01 08:00:00|2052.72|2052.22|2048.97|2048.47|2054.22|2053.72|2042.97|2042.47|7665
1654074000000|2022-06-01 09:00:00|2049.22|2048.72|2049.97|2049.47|2053.72|2053.22|2048.84|2048.34|4075
1654077600000|2022-06-01 10:00:00|2049.72|2049.22|2049.22|2048.72|2050.34|2049.84|2046.47|2045.97|3740
1654081200000|2022-06-01 11:00:00|2049.47|2048.97|2053.56|2053.06|2053.72|2053.22|2049.22|2048.72|3063
1654084800000|2022-06-01 12:00:00|2053.68|2053.18|2058.68|2058.18|2061.31|2060.81|2053.56|2053.06|4814
1654088400000|2022-06-01 13:00:00|2058.81|2058.31|2059.18|2058.68|2063.31|2062.81|2056.81|2056.31|10546
1654092000000|2022-06-01 14:00:00|2059.06|2058.56|2044.06|2043.56|2059.31|2058.81|2038.06|2037.56|21572
1654095600000|2022-06-01 15:00:00|2043.93|2043.43|2039.57|2038.07|2045.63|2044.23|2036.51|2035.11|15742
1654099200000|2022-06-01 16:00:00|2039.56|2038.06|2043.34|2041.84|2044.45|2042.95|2037.33|2035.83|0
1654102800000|2022-06-01 17:00:00|2043.35|2041.85|2049.55|2048.05|2051.65|2050.15|2042.78|2041.28|0
1654106400000|2022-06-01 18:00:00|2049.54|2048.04|2052.21|2050.71|2056.26|2054.76|2048.96|2047.46|0
1654110000000|2022-06-01 19:00:00|2052.22|2050.72|2046.45|2044.95|2055.64|2054.14|2045.59|2044.09|0
1654113600000|2022-06-01 20:00:00|2046.28|2044.78|2045.86|2044.36|2047.48|2045.98|2044.75|2043.25|0
1654117200000|2022-06-01 21:00:00|2045.82|2044.32|2045.65|2044.15|2046.08|2044.58|2045.52|2044.02|0
1654120800000|2022-06-01 22:00:00|2045.66|2044.16|2044.21|2042.71|2046.71|2045.21|2043.6|2042.1|0
1654124400000|2022-06-01 23:00:00|2044.3|2042.8|2043.49|2041.99|2045.28|2043.78|2042.78|2041.28|0
1654128000000|2022-06-02 00:00:00|2043.58|2042.08|2048.12|2046.62|2049.53|2048.03|2042.24|2040.74|0
1654131600000|2022-06-02 01:00:00|2048.13|2046.63|2044.6|2043.1|2048.6|2047.1|2044.6|2043.1|0
1654135200000|2022-06-02 02:00:00|2046.22|2044.72|2044.79|2043.29|2048.57|2047.07|2044.59|2043.09|0
1654138800000|2022-06-02 03:00:00|2044.78|2043.28|2043.26|2041.76|2046.19|2044.69|2041.93|2040.43|0
1654142400000|2022-06-02 04:00:00|2044.93|2043.43|2045.37|2043.87|2045.84|2044.34|2043.26|2041.76|0
1654146000000|2022-06-02 05:00:00|2044.63|2043.13|2043.71|2042.21|2045.07|2043.57|2041.54|2040.04|0
1654149600000|2022-06-02 06:00:00|2043.7|2042.2|2050.87|2049.37|2051.02|2049.52|2043.7|2042.2|31
1654153200000|2022-06-02 07:00:00|2050.72|2049.22|2051.17|2050.67|2059.06|2058.56|2047.56|2047.06|14453
1654156800000|2022-06-02 08:00:00|2051.3|2050.8|2056.55|2056.05|2059.17|2058.67|2050.05|2049.55|6208
1654160400000|2022-06-02 09:00:00|2056.3|2055.8|2058.55|2058.05|2060.3|2059.8|2054.05|2053.55|3923
1654164000000|2022-06-02 10:00:00|2058.67|2058.17|2060.55|2060.05|2062.55|2062.05|2058.3|2057.8|3828
1654167600000|2022-06-02 11:00:00|2060.3|2059.8|2059.35|2058.85|2060.3|2059.8|2056.55|2056.05|4244
1654171200000|2022-06-02 12:00:00|2059.22|2058.72|2062.85|2062.35|2063.85|2063.35|2057.6|2057.1|5732
1654174800000|2022-06-02 13:00:00|2062.6|2062.1|2061.85|2061.35|2064.6|2064.1|2058.1|2057.6|11345
1654178400000|2022-06-02 14:00:00|2061.72|2061.22|2074.24|2073.74|2074.49|2073.99|2060.97|2060.47|18947
1654182000000|2022-06-02 15:00:00|2074.49|2073.99|2085.26|2083.76|2086.44|2085.04|2073.11|2072.61|15835
1654185600000|2022-06-02 16:00:00|2085.78|2084.28|2090.77|2089.27|2091.42|2089.92|2084.67|2083.17|0
1654189200000|2022-06-02 17:00:00|2090.78|2089.28|2091.95|2090.45|2092.53|2091.03|2088.47|2086.97|0
1654192800000|2022-06-02 18:00:00|2091.94|2090.44|2090.75|2089.25|2094.2|2092.7|2090.73|2089.23|0
1654196400000|2022-06-02 19:00:00|2090.74|2089.24|2098.72|2097.22|2099.69|2098.19|2090.19|2088.69|0
1654200000000|2022-06-02 20:00:00|2098.71|2097.21|2097.01|2095.51|2100.05|2098.55|2094.37|2092.87|0
1654203600000|2022-06-02 21:00:00|2099.62|2098.12|2099.4|2097.9|2099.88|2098.38|2099.4|2097.9|0
1654207200000|2022-06-02 22:00:00|2099.44|2097.94|2100.66|2099.16|2103.22|2101.72|2099.44|2097.94|0
1654210800000|2022-06-02 23:00:00|2100.57|2099.07|2100.85|2099.35|2102|2100.5|2100.4|2098.9|0
1654214400000|2022-06-03 00:00:00|2100.76|2099.26|2097.07|2095.57|2102.74|2101.24|2096.6|2095.1|0
1654218000000|2022-06-03 01:00:00|2097.06|2095.56|2098.91|2097.41|2099.44|2097.94|2094.58|2093.08|0
1654221600000|2022-06-03 02:00:00|2098.92|2097.42|2098.43|2096.93|2099.39|2097.89|2095.37|2093.87|0
1654225200000|2022-06-03 03:00:00|2098.42|2096.92|2096.38|2094.88|2098.43|2096.93|2094.34|2092.84|0
1654228800000|2022-06-03 04:00:00|2096.46|2094.96|2096.52|2095.02|2097.96|2096.46|2094.62|2093.12|0
1654232400000|2022-06-03 05:00:00|2094.05|2092.55|2097.55|2096.05|2098.41|2096.91|2093.63|2092.13|0
1654236000000|2022-06-03 06:00:00|2097.54|2096.04|2094.99|2093.49|2098.01|2096.51|2093.69|2092.19|113
1654239600000|2022-06-03 07:00:00|2095.14|2093.64|2078.88|2078.38|2095.46|2094.24|2078.38|2077.88|15581
1654243200000|2022-06-03 08:00:00|2078.63|2078.13|2084.13|2083.63|2084.38|2083.88|2077.88|2077.38|5067
1654246800000|2022-06-03 09:00:00|2084.38|2083.88|2081.63|2081.13|2084.88|2084.38|2079.63|2079.13|4791
1654250400000|2022-06-03 10:00:00|2081.5|2081|2079.13|2078.63|2081.63|2081.13|2076.88|2076.38|4441
1654254000000|2022-06-03 11:00:00|2079.38|2078.88|2076.58|2076.08|2080.38|2079.88|2074.13|2073.63|6167
1654257600000|2022-06-03 12:00:00|2076.46|2075.96|2076.71|2076.21|2082.33|2081.83|2074.46|2073.96|7809
1654261200000|2022-06-03 13:00:00|2076.96|2076.46|2076.33|2075.83|2078.71|2078.21|2072.46|2071.96|9475
1654264800000|2022-06-03 14:00:00|2076.46|2075.96|2073.04|2072.54|2078.96|2078.46|2070.79|2070.29|8826
1654268400000|2022-06-03 15:00:00|2072.91|2072.41|2070.69|2069.19|2073.29|2072.79|2066.9|2065.4|7452
1654272000000|2022-06-03 16:00:00|2070.7|2069.2|2076.1|2074.6|2076.1|2074.6|2068.98|2067.48|0
1654275600000|2022-06-03 17:00:00|2076.08|2074.58|2071.05|2069.55|2078.95|2077.45|2070.44|2068.94|0
1654279200000|2022-06-03 18:00:00|2071.04|2069.54|2073.86|2072.36|2075.04|2073.54|2069.9|2068.4|0
1654282800000|2022-06-03 19:00:00|2073.87|2072.37|2072.08|2070.58|2074.43|2072.93|2069.74|2068.24|0
1654286400000|2022-06-03 20:00:00|2072.09|2070.59|2073.43|2071.93|2075|2073.5|2071.61|2070.11|0
1654466400000|2022-06-05 22:00:00|2075.12|2073.62|2073.41|2071.91|2076.07|2074.57|2072.06|2070.56|0
1654470000000|2022-06-05 23:00:00|2073.42|2071.92|2073.37|2071.87|2074.77|2073.27|2072.2|2070.7|0
1654473600000|2022-06-06 00:00:00|2073.36|2071.86|2074.68|2073.18|2075.97|2074.47|2072.02|2070.52|0
1654477200000|2022-06-06 01:00:00|2074.67|2073.17|2076.5|2075|2076.51|2075.01|2072.96|2071.46|0
1654480800000|2022-06-06 02:00:00|2076.51|2075.01|2078.51|2077.01|2078.95|2077.45|2076.05|2074.55|0
1654484400000|2022-06-06 03:00:00|2078.52|2077.02|2079.88|2078.38|2080.76|2079.26|2078.06|2076.56|0
1654488000000|2022-06-06 04:00:00|2079.87|2078.37|2081.6|2080.1|2082.05|2080.55|2079.02|2077.52|0
1654491600000|2022-06-06 05:00:00|2081.81|2080.31|2080.72|2079.22|2082.54|2081.04|2079.39|2077.89|0
1654495200000|2022-06-06 06:00:00|2080.71|2079.21|2085.92|2084.42|2085.92|2084.42|2079.83|2078.33|0
1654498800000|2022-06-06 07:00:00|2085.93|2084.43|2089.52|2088.02|2089.52|2088.02|2084.63|2083.13|0
1654502400000|2022-06-06 08:00:00|2089.51|2088.01|2096.42|2094.92|2097.47|2095.97|2089.51|2088.01|0
1654506000000|2022-06-06 09:00:00|2094.34|2092.84|2092.47|2090.97|2095.3|2093.8|2090.71|2089.21|0
1654509600000|2022-06-06 10:00:00|2094.13|2092.63|2094.3|2092.8|2095.77|2094.27|2092.51|2091.01|0
1654513200000|2022-06-06 11:00:00|2094.29|2092.79|2094.74|2093.24|2094.78|2093.28|2091.2|2089.7|0
1654516800000|2022-06-06 12:00:00|2094.75|2093.25|2097.29|2095.79|2099.86|2098.36|2093.42|2091.92|0
1654520400000|2022-06-06 13:00:00|2100.26|2098.76|2103.32|2101.82|2103.32|2101.82|2096.12|2094.62|0
1654524000000|2022-06-06 14:00:00|2099.78|2098.28|2101.59|2100.09|2107.22|2105.72|2098.56|2097.06|0
1654527600000|2022-06-06 15:00:00|2101.6|2100.1|2092.99|2091.49|2102.5|2101|2092.51|2091.01|0
1654531200000|2022-06-06 16:00:00|2093.41|2091.91|2090.34|2088.84|2093.41|2091.91|2085.54|2084.04|0
1654534800000|2022-06-06 17:00:00|2090.33|2088.83|2092.66|2091.16|2092.66|2091.16|2087.54|2086.04|0
1654538400000|2022-06-06 18:00:00|2093.08|2091.58|2087.68|2086.18|2093.08|2091.58|2085.81|2084.31|0
1654542000000|2022-06-06 19:00:00|2088.63|2087.13|2090.86|2089.36|2093.56|2092.06|2085.91|2084.41|0
1654545600000|2022-06-06 20:00:00|2089.09|2087.59|2089.51|2088.01|2090.18|2088.68|2088.15|2086.65|0
1654549200000|2022-06-06 21:00:00|2089.55|2088.05|2089.95|2088.45|2089.95|2088.45|2089.28|2087.78|0
1654552800000|2022-06-06 22:00:00|2089.94|2088.44|2088.13|2086.63|2090.58|2089.08|2087.64|2086.14|0
1654556400000|2022-06-06 23:00:00|2088.18|2086.68|2089.79|2088.29|2090.69|2089.19|2087.86|2086.36|0
1654560000000|2022-06-07 00:00:00|2089.8|2088.3|2085.21|2083.71|2089.97|2088.47|2083.02|2081.52|0
1654563600000|2022-06-07 01:00:00|2085.2|2083.7|2082.45|2080.95|2086.56|2085.06|2079.33|2077.83|0
1654567200000|2022-06-07 02:00:00|2082.46|2080.96|2081.49|2079.99|2082.9|2081.4|2080.61|2079.11|0
1654570800000|2022-06-07 03:00:00|2081.5|2080|2082.47|2080.97|2084.21|2082.71|2081.06|2079.56|0
1654574400000|2022-06-07 04:00:00|2082.48|2080.98|2081.65|2080.15|2082.93|2081.43|2080.67|2079.17|0
1654578000000|2022-06-07 05:00:00|2081.66|2080.16|2080.39|2078.89|2082.1|2080.6|2078.93|2077.43|0
1654581600000|2022-06-07 06:00:00|2080.4|2078.9|2078.86|2077.36|2084.9|2083.4|2075.99|2074.59|141
1654585200000|2022-06-07 07:00:00|2078.44|2076.94|2080.77|2080.27|2083.39|2082.89|2070.54|2070.04|18028
1654588800000|2022-06-07 08:00:00|2080.52|2080.02|2072.02|2071.52|2082.77|2082.27|2071.27|2070.77|6318
1654592400000|2022-06-07 09:00:00|2071.77|2071.27|2072.77|2072.27|2075.02|2074.52|2069.52|2069.02|4176
1654596000000|2022-06-07 10:00:00|2072.52|2072.02|2068.52|2068.02|2075.02|2074.52|2067.02|2066.52|4977
1654599600000|2022-06-07 11:00:00|2068.27|2067.77|2064.35|2063.85|2070.27|2069.77|2060.02|2059.52|6062
1654603200000|2022-06-07 12:00:00|2064.6|2064.1|2060.1|2059.6|2066.85|2066.35|2060.1|2059.6|4524
1654606800000|2022-06-07 13:00:00|2060.22|2059.72|2056.22|2055.72|2067.35|2066.85|2055.85|2055.35|9353
1654610400000|2022-06-07 14:00:00|2055.97|2055.47|2072.8|2072.3|2074.8|2074.3|2054.85|2054.35|10092
1654614000000|2022-06-07 15:00:00|2072.55|2072.05|2075.33|2073.83|2076.62|2075.55|2071.87|2070.47|6865
1654617600000|2022-06-07 16:00:00|2075.75|2074.25|2077.57|2076.07|2077.62|2076.12|2072.62|2071.12|0
1654621200000|2022-06-07 17:00:00|2077.58|2076.08|2078.46|2076.96|2079.79|2078.29|2077.08|2075.58|0
1654624800000|2022-06-07 18:00:00|2079.14|2077.64|2081.26|2079.76|2083.06|2081.56|2078.58|2077.08|0
1654628400000|2022-06-07 19:00:00|2080.13|2078.63|2082.93|2081.43|2085.24|2083.74|2079.69|2078.19|0
1654632000000|2022-06-07 20:00:00|2083.27|2081.77|2080.02|2078.52|2083.27|2081.77|2079.71|2078.21|0
1654635600000|2022-06-07 21:00:00|2080.06|2078.56|2080.54|2079.04|2080.73|2079.23|2079.84|2078.34|0
1654639200000|2022-06-07 22:00:00|2080.53|2079.03|2080.77|2079.27|2082.06|2080.56|2079.92|2078.42|0
1654642800000|2022-06-07 23:00:00|2080.81|2079.31|2078.76|2077.26|2081.61|2080.11|2078.41|2076.91|0
1654646400000|2022-06-08 00:00:00|2078.67|2077.17|2085.26|2083.76|2085.74|2084.24|2078.23|2076.73|0
1654650000000|2022-06-08 01:00:00|2083.24|2081.74|2084.09|2082.59|2085|2083.5|2082.33|2080.83|0
1654653600000|2022-06-08 02:00:00|2084.1|2082.6|2082.76|2081.26|2085.42|2083.92|2082.76|2081.26|0
1654657200000|2022-06-08 03:00:00|2082.71|2081.21|2081.25|2079.75|2083.15|2081.65|2080|2078.5|0
1654660800000|2022-06-08 04:00:00|2081.24|2079.74|2079.49|2077.99|2082.15|2080.65|2079.07|2077.57|0
1654664400000|2022-06-08 05:00:00|2081.27|2079.77|2083.46|2081.96|2084.18|2082.68|2079.42|2077.92|0
1654668000000|2022-06-08 06:00:00|2083.67|2082.17|2087.17|2085.67|2087.59|2086.09|2081|2079.5|110
1654671600000|2022-06-08 07:00:00|2086.74|2085.24|2072.71|2072.21|2087.17|2085.67|2072.71|2072.21|14179
1654675200000|2022-06-08 08:00:00|2072.96|2072.46|2078.46|2077.96|2080.71|2080.21|2068.46|2067.96|8063
1654678800000|2022-06-08 09:00:00|2078.21|2077.71|2070.83|2070.33|2079.71|2079.21|2070.83|2070.33|5650
1654682400000|2022-06-08 10:00:00|2070.71|2070.21|2064.83|2064.33|2070.71|2070.21|2063.96|2063.46|4755
1654686000000|2022-06-08 11:00:00|2064.96|2064.46|2064.01|2063.51|2067.96|2067.46|2063.26|2062.76|3181
1654689600000|2022-06-08 12:00:00|2064.13|2063.63|2060.76|2060.26|2066.26|2065.76|2060.26|2059.76|4275
1654693200000|2022-06-08 13:00:00|2060.88|2060.38|2070.01|2069.51|2071.26|2070.76|2059.01|2058.51|8262
1654696800000|2022-06-08 14:00:00|2070.51|2070.01|2068.5|2068|2070.51|2070.01|2062.88|2062.38|9064
1654700400000|2022-06-08 15:00:00|2068.63|2068.13|2072.25|2070.75|2073.7|2072.3|2066.38|2065.88|6256
1654704000000|2022-06-08 16:00:00|2072.24|2070.74|2066.73|2065.23|2073.2|2071.7|2062.19|2060.69|0
1654707600000|2022-06-08 17:00:00|2065.45|2063.95|2062.68|2061.18|2066.76|2065.26|2060.34|2058.84|0
1654711200000|2022-06-08 18:00:00|2062.67|2061.17|2062.6|2061.1|2064.03|2062.53|2059.49|2057.99|0
1654714800000|2022-06-08 19:00:00|2062.59|2061.09|2063.51|2062.01|2067.04|2065.54|2060.71|2059.21|0
1654718400000|2022-06-08 20:00:00|2063.5|2062|2064.78|2063.28|2065.32|2063.82|2063.11|2061.61|0
1654722000000|2022-06-08 21:00:00|2064.79|2063.29|2065.04|2063.54|2065.52|2064.02|2064.74|2063.24|0
1654725600000|2022-06-08 22:00:00|2065.02|2063.52|2065.62|2064.12|2065.76|2064.26|2063.96|2062.46|0
1654729200000|2022-06-08 23:00:00|2065.63|2064.13|2065.53|2064.03|2066.03|2064.53|2064.95|2063.45|0
1654732800000|2022-06-09 00:00:00|2065.54|2064.04|2060.99|2059.49|2066.61|2065.11|2060.99|2059.49|0
1654736400000|2022-06-09 01:00:00|2061|2059.5|2061.35|2059.85|2063.37|2061.87|2060.03|2058.53|0
1654740000000|2022-06-09 02:00:00|2061.36|2059.86|2062.7|2061.2|2063.13|2061.63|2060.91|2059.41|0
1654743600000|2022-06-09 03:00:00|2063.13|2061.63|2063.19|2061.69|2063.63|2062.13|2061.39|2059.89|0
1654747200000|2022-06-09 04:00:00|2063.18|2061.68|2062.74|2061.24|2063.62|2062.12|2061.88|2060.38|0
1654750800000|2022-06-09 05:00:00|2062.32|2060.82|2059.26|2057.76|2064.12|2062.62|2059.25|2057.75|0
1654754400000|2022-06-09 06:00:00|2059.25|2057.75|2062.34|2060.84|2062.34|2060.84|2058.33|2056.84|26
1654758000000|2022-06-09 07:00:00|2062.33|2060.83|2063.56|2063.06|2064.38|2063.88|2054.38|2053.88|12564
1654761600000|2022-06-09 08:00:00|2063.31|2062.81|2067.93|2067.43|2069.06|2068.56|2056.06|2055.56|6803
1654765200000|2022-06-09 09:00:00|2067.81|2067.31|2066.06|2065.56|2068.81|2068.31|2064.31|2063.81|4631
1654768800000|2022-06-09 10:00:00|2066.18|2065.68|2067.81|2067.31|2071.31|2070.81|2064.18|2063.68|8180
1654772400000|2022-06-09 11:00:00|2067.56|2067.06|2061.93|2061.43|2071.8|2071.3|2060.93|2060.43|7167
1654776000000|2022-06-09 12:00:00|2061.8|2061.3|2044.93|2044.43|2062.93|2062.43|2043.93|2043.43|10291
1654779600000|2022-06-09 13:00:00|2044.8|2044.3|2052.8|2052.3|2054.05|2053.55|2043.18|2042.68|13658
1654783200000|2022-06-09 14:00:00|2052.68|2052.18|2046.6|2046.1|2052.8|2052.3|2042.6|2042.1|14166
1654786800000|2022-06-09 15:00:00|2046.35|2045.85|2042.79|2041.29|2047.67|2047.1|2041.16|2039.66|15148
1654790400000|2022-06-09 16:00:00|2043.21|2041.71|2044.28|2042.78|2044.73|2043.23|2039.52|2038.02|0
1654794000000|2022-06-09 17:00:00|2044.29|2042.79|2042.7|2041.2|2045.24|2043.74|2039.48|2037.98|0
1654797600000|2022-06-09 18:00:00|2042.69|2041.19|2036.29|2034.79|2042.69|2041.19|2036.29|2034.79|0
1654801200000|2022-06-09 19:00:00|2034.59|2033.09|2027.4|2025.9|2035.15|2033.65|2026.62|2025.12|0
1654804800000|2022-06-09 20:00:00|2027.23|2025.73|2030.22|2028.72|2030.49|2028.99|2027.15|2025.65|0
1654808400000|2022-06-09 21:00:00|2030.21|2028.71|2030.83|2029.33|2031.01|2029.51|2029.61|2028.11|0
1654812000000|2022-06-09 22:00:00|2030.84|2029.34|2029.03|2027.53|2031.1|2029.6|2028.34|2026.84|0
1654815600000|2022-06-09 23:00:00|2029.04|2027.54|2029.81|2028.31|2030.89|2029.39|2028.9|2027.4|0
1654819200000|2022-06-10 00:00:00|2029.82|2028.32|2026.33|2024.83|2030.64|2029.14|2025.45|2023.95|0
1654822800000|2022-06-10 01:00:00|2026.12|2024.62|2025.9|2024.4|2027.22|2025.72|2024.58|2023.08|0
1654826400000|2022-06-10 02:00:00|2025.89|2024.39|2026.82|2025.32|2027.29|2025.79|2025.03|2023.53|0
1654830000000|2022-06-10 03:00:00|2026.83|2025.33|2028.6|2027.1|2030.39|2028.89|2026.83|2025.33|0
1654833600000|2022-06-10 04:00:00|2028.59|2027.09|2026.58|2025.08|2028.6|2027.1|2024.46|2022.96|0
1654837200000|2022-06-10 05:00:00|2026.59|2025.09|2027.78|2026.28|2029.31|2027.81|2026.16|2024.66|0
1654840800000|2022-06-10 06:00:00|2027.99|2026.49|2027.99|2026.49|2033.76|2032.26|2025.27|2023.77|206
1654844400000|2022-06-10 07:00:00|2027.57|2026.07|2021.09|2020.59|2029.72|2029.22|2014.35|2013.85|17797
1654848000000|2022-06-10 08:00:00|2020.96|2020.46|2017.59|2017.09|2031.59|2031.09|2016.84|2016.34|9167
1654851600000|2022-06-10 09:00:00|2017.84|2017.34|2020.59|2020.09|2024.84|2024.34|2017.84|2017.34|6416
1654855200000|2022-06-10 10:00:00|2020.84|2020.34|2020.96|2020.46|2021.84|2021.34|2017.84|2017.34|4918
1654858800000|2022-06-10 11:00:00|2021.09|2020.59|2022.57|2022.07|2026.34|2025.84|2019.21|2018.71|4506
1654862400000|2022-06-10 12:00:00|2022.69|2022.19|2008.32|2007.82|2026.32|2025.82|2008.32|2007.82|11959
1654866000000|2022-06-10 13:00:00|2008.44|2007.94|1995.57|1995.07|2013.44|2012.94|1992.82|1992.32|17950
1654869600000|2022-06-10 14:00:00|1995.07|1994.57|1993.41|1992.91|1999.91|1999.41|1988.41|1987.91|18043
1654873200000|2022-06-10 15:00:00|1993.28|1992.78|1989.27|1987.77|1996.28|1995.78|1985.48|1984.08|15949
1654876800000|2022-06-10 16:00:00|1989.28|1987.78|1989.61|1988.11|1993.59|1992.09|1987|1985.5|0
1654880400000|2022-06-10 17:00:00|1989.6|1988.1|1993.16|1991.66|1996.39|1994.89|1987.79|1986.29|0
1654884000000|2022-06-10 18:00:00|1993.17|1991.67|1997.87|1996.37|1998.79|1997.29|1991.73|1990.23|0
1654887600000|2022-06-10 19:00:00|1997.88|1996.38|1988.56|1987.06|1999.55|1998.05|1988.56|1987.06|0
1654891200000|2022-06-10 20:00:00|1988.57|1987.07|1992.3|1990.8|1994.12|1992.62|1988.57|1987.07|0
1654894800000|2022-06-10 21:00:00|1991.54|1990.04|1991.54|1990.04|1991.54|1990.04|1991.54|1990.04|0
1655071200000|2022-06-12 22:00:00|1979.69|1978.19|1978.03|1976.53|1983.07|1981.57|1977.12|1975.62|0
1655074800000|2022-06-12 23:00:00|1977.98|1976.48|1977.66|1976.16|1978.81|1977.31|1976.75|1975.25|0
1655078400000|2022-06-13 00:00:00|1977.75|1976.25|1964.81|1963.31|1978.11|1976.61|1964.59|1963.09|0
1655082000000|2022-06-13 01:00:00|1965.03|1963.53|1960.39|1958.89|1965.03|1963.53|1958.56|1957.06|0
1655085600000|2022-06-13 02:00:00|1960.82|1959.32|1964.44|1962.94|1964.91|1963.41|1960.34|1958.84|0
1655089200000|2022-06-13 03:00:00|1964.45|1962.95|1964.99|1963.49|1965.66|1964.16|1963.39|1961.89|0
1655092800000|2022-06-13 04:00:00|1965|1963.5|1962.99|1961.49|1967.7|1966.2|1961.54|1960.04|0
1655096400000|2022-06-13 05:00:00|1963|1961.5|1962.83|1961.33|1966.49|1964.99|1961.9|1960.4|0
1655100000000|2022-06-13 06:00:00|1962.41|1960.91|1967.97|1966.47|1968.11|1966.71|1955.52|1954.02|498
1655103600000|2022-06-13 07:00:00|1967.95|1966.45|1970.51|1970.01|1977.91|1977.41|1960.91|1960.41|24151
1655107200000|2022-06-13 08:00:00|1970.63|1970.13|1951.51|1951.01|1970.63|1970.13|1951.01|1950.51|18237
1655110800000|2022-06-13 09:00:00|1951.26|1950.76|1959.76|1959.26|1962.76|1962.26|1950.51|1950.01|30382
1655114400000|2022-06-13 10:00:00|1959.88|1959.38|1956.51|1956.01|1962.26|1961.76|1956.01|1955.51|17074
1655118000000|2022-06-13 11:00:00|1956.63|1956.13|1951.82|1951.32|1963.26|1962.76|1950.57|1950.07|28562
1655121600000|2022-06-13 12:00:00|1951.57|1951.07|1955.82|1955.32|1960.82|1960.32|1951.57|1951.07|17634
1655125200000|2022-06-13 13:00:00|1955.69|1955.19|1960.57|1960.07|1963.07|1962.57|1952.32|1951.82|27096
1655128800000|2022-06-13 14:00:00|1960.82|1960.32|1952.99|1952.49|1963.32|1962.82|1948.62|1948.12|26664
1655132400000|2022-06-13 15:00:00|1952.74|1952.24|1955.99|1954.49|1962.37|1961.87|1951.37|1950.87|26015
1655136000000|2022-06-13 16:00:00|1955.98|1954.48|1958.33|1956.83|1968.44|1966.94|1954.62|1953.12|0
1655139600000|2022-06-13 17:00:00|1958.34|1956.84|1963.39|1961.89|1965.38|1963.88|1955.26|1953.76|0
1655143200000|2022-06-13 18:00:00|1963.38|1961.88|1957.79|1956.29|1963.92|1962.42|1955.7|1954.2|0
1655146800000|2022-06-13 19:00:00|1957.78|1956.28|1953.9|1952.4|1963.21|1961.71|1948.64|1947.14|0
1655150400000|2022-06-13 20:00:00|1953.91|1952.41|1955.66|1954.16|1957.4|1955.9|1951.11|1949.61|0
1655154000000|2022-06-13 21:00:00|1955.67|1954.17|1956.11|1954.61|1956.34|1954.84|1955.33|1953.83|0
1655157600000|2022-06-13 22:00:00|1956.12|1954.62|1957.96|1956.46|1959.65|1958.15|1956.12|1954.62|0
1655161200000|2022-06-13 23:00:00|1957.97|1956.47|1957.41|1955.91|1958.28|1956.78|1954.85|1953.35|0
1655164800000|2022-06-14 00:00:00|1957.37|1955.87|1959.18|1957.68|1961.83|1960.33|1954.61|1953.11|0
1655168400000|2022-06-14 01:00:00|1959.19|1957.69|1952.46|1950.96|1959.64|1958.14|1951.99|1950.49|0
1655172000000|2022-06-14 02:00:00|1952.45|1950.95|1956.08|1954.58|1956.53|1955.03|1952|1950.5|0
1655175600000|2022-06-14 03:00:00|1956.09|1954.59|1958|1956.5|1959.7|1958.2|1956.08|1954.58|0
1655179200000|2022-06-14 04:00:00|1958.01|1956.51|1964.59|1963.09|1965.73|1964.23|1958.01|1956.51|0
1655182800000|2022-06-14 05:00:00|1964.58|1963.08|1968.76|1967.26|1970.97|1969.47|1964.13|1962.63|0
1655186400000|2022-06-14 06:00:00|1967.9|1966.4|1968.19|1966.69|1973.33|1971.83|1965.94|1964.54|138
1655190000000|2022-06-14 07:00:00|1968.17|1966.67|1959.98|1959.48|1974.12|1973.62|1958.24|1957.74|40055
1655193600000|2022-06-14 08:00:00|1959.85|1959.35|1947.1|1946.6|1961.73|1961.23|1946.35|1945.85|58308
1655197200000|2022-06-14 09:00:00|1946.98|1946.48|1941.23|1940.73|1948.73|1948.23|1937.35|1936.85|24603
1655200800000|2022-06-14 10:00:00|1941.1|1940.6|1932.73|1932.23|1941.23|1940.73|1931.23|1930.73|17337
1655204400000|2022-06-14 11:00:00|1932.98|1932.48|1928.12|1927.62|1938.48|1937.98|1926.87|1926.37|22478
1655208000000|2022-06-14 12:00:00|1928.24|1927.74|1943.62|1943.12|1945.87|1945.37|1927.37|1926.87|26561
1655211600000|2022-06-14 13:00:00|1943.49|1942.99|1955.12|1954.62|1955.37|1954.87|1940.87|1940.37|24119
1655215200000|2022-06-14 14:00:00|1954.87|1954.37|1940.81|1940.31|1956.12|1955.62|1937.06|1936.56|31950
1655218800000|2022-06-14 15:00:00|1941.06|1940.56|1927.87|1926.37|1943.31|1942.81|1926.76|1925.36|52701
1655222400000|2022-06-14 16:00:00|1927.88|1926.38|1928.48|1926.98|1928.55|1927.05|1922.27|1920.77|2000
1655226000000|2022-06-14 17:00:00|1928.49|1926.99|1923.88|1922.38|1935.27|1933.77|1920.28|1918.78|0
1655229600000|2022-06-14 18:00:00|1923.87|1922.37|1922.38|1920.88|1928|1926.5|1921.31|1919.81|0
1655233200000|2022-06-14 19:00:00|1922.37|1920.87|1931.02|1929.52|1931.75|1930.25|1917.78|1916.28|0
1655236800000|2022-06-14 20:00:00|1931.01|1929.51|1931.59|1930.09|1932.09|1930.59|1928.53|1927.03|0
1655240400000|2022-06-14 21:00:00|1931.54|1930.04|1931.7|1930.2|1931.88|1930.38|1931.09|1929.59|0
1655244000000|2022-06-14 22:00:00|1931.72|1930.22|1934|1932.5|1935.69|1934.19|1931.72|1930.22|0
1655247600000|2022-06-14 23:00:00|1934.01|1932.51|1938.04|1936.54|1939.13|1937.63|1932.42|1930.92|0
1655251200000|2022-06-15 00:00:00|1938.03|1936.53|1932.6|1931.1|1938.34|1936.84|1931.68|1930.18|0
1655254800000|2022-06-15 01:00:00|1932.61|1931.11|1935.7|1934.2|1938.82|1937.32|1931.31|1929.81|0
1655258400000|2022-06-15 02:00:00|1935.69|1934.19|1937.89|1936.39|1938.84|1937.34|1935.69|1934.19|0
1655262000000|2022-06-15 03:00:00|1937.9|1936.4|1937.63|1936.13|1940.97|1939.47|1937.62|1936.12|0
1655265600000|2022-06-15 04:00:00|1937.64|1936.14|1934.77|1933.27|1938.8|1937.3|1934.32|1932.82|0
1655269200000|2022-06-15 05:00:00|1934.78|1933.28|1941.78|1940.28|1944.74|1943.24|1930.28|1928.78|0
1655272800000|2022-06-15 06:00:00|1941.77|1940.27|1945.87|1944.37|1952.89|1951.39|1939.99|1938.49|295
1655276400000|2022-06-15 07:00:00|1945.88|1944.38|1933.17|1932.67|1949.43|1948.93|1926.55|1926.05|47908
1655280000000|2022-06-15 08:00:00|1932.8|1932.3|1939.42|1938.92|1950.3|1949.8|1932.3|1931.8|36410
1655283600000|2022-06-15 09:00:00|1939.3|1938.8|1941.55|1941.05|1944.17|1943.67|1930.55|1930.05|20278
1655287200000|2022-06-15 10:00:00|1941.67|1941.17|1937.3|1936.8|1941.67|1941.17|1936.3|1935.8|17061
1655290800000|2022-06-15 11:00:00|1937.05|1936.55|1946.64|1946.14|1946.76|1946.26|1934.8|1934.3|13208
1655294400000|2022-06-15 12:00:00|1946.51|1946.01|1948.89|1948.39|1949.89|1949.39|1938.14|1937.64|24458
1655298000000|2022-06-15 13:00:00|1949.14|1948.64|1954.89|1954.39|1958.14|1957.64|1943.14|1942.64|20827
1655301600000|2022-06-15 14:00:00|1954.64|1954.14|1954.15|1953.65|1957.9|1957.4|1951.4|1950.9|18043
1655305200000|2022-06-15 15:00:00|1953.9|1953.4|1951.65|1950.15|1955.65|1955.15|1948.27|1947.1|16060
1655308800000|2022-06-15 16:00:00|1951.64|1950.14|1946.68|1945.18|1955.71|1954.21|1946.23|1944.73|0
1655312400000|2022-06-15 17:00:00|1946.67|1945.17|1953.55|1952.05|1954.89|1953.39|1946.24|1944.74|0
1655316000000|2022-06-15 18:00:00|1953.53|1952.03|1953.11|1951.61|1965.71|1964.21|1936.95|1935.45|0
1655319600000|2022-06-15 19:00:00|1953.32|1951.82|1957.61|1956.11|1968.22|1966.72|1953.08|1951.58|0
1655323200000|2022-06-15 20:00:00|1957.62|1956.12|1958.33|1956.83|1959.98|1958.48|1955.84|1954.34|0
1655326800000|2022-06-15 21:00:00|1958.34|1956.84|1960.85|1959.35|1960.92|1959.42|1958.28|1956.78|0
1655330400000|2022-06-15 22:00:00|1960.91|1959.41|1964.81|1963.31|1966.18|1964.68|1960.91|1959.41|0
1655334000000|2022-06-15 23:00:00|1964.9|1963.4|1968.02|1966.52|1968.12|1966.62|1963.54|1962.04|0
1655337600000|2022-06-16 00:00:00|1968.01|1966.51|1970.43|1968.93|1972.3|1970.8|1967.17|1965.67|0
1655341200000|2022-06-16 01:00:00|1970.44|1968.94|1965.55|1964.05|1973.8|1972.3|1964.23|1962.73|0
1655344800000|2022-06-16 02:00:00|1965.34|1963.84|1965.68|1964.18|1967.43|1965.93|1962.97|1961.47|0
1655348400000|2022-06-16 03:00:00|1965.69|1964.19|1962.72|1961.22|1967.86|1966.36|1962.05|1960.55|0
1655352000000|2022-06-16 04:00:00|1962.94|1961.44|1959.25|1957.75|1963.41|1961.91|1959.24|1957.74|0
1655355600000|2022-06-16 05:00:00|1959.24|1957.74|1952.96|1951.46|1959.27|1957.77|1952.12|1950.62|0
1655359200000|2022-06-16 06:00:00|1952.95|1951.45|1943.06|1941.56|1957.03|1955.53|1939.85|1938.45|80
1655362800000|2022-06-16 07:00:00|1943.05|1941.55|1917.04|1916.54|1946.4|1945.9|1915.42|1914.92|29019
1655366400000|2022-06-16 08:00:00|1916.79|1916.29|1907.42|1906.92|1922.29|1921.79|1906.92|1906.42|10364
1655370000000|2022-06-16 09:00:00|1907.54|1907.04|1903.42|1902.92|1908.54|1908.04|1900.04|1899.54|6782
1655373600000|2022-06-16 10:00:00|1903.54|1903.04|1894.04|1893.54|1905.92|1905.42|1893.29|1892.79|5019
1655377200000|2022-06-16 11:00:00|1893.92|1893.42|1893.74|1893.24|1903.92|1903.42|1890.87|1890.37|9525
1655380800000|2022-06-16 12:00:00|1893.62|1893.12|1898.74|1898.24|1903.12|1902.62|1893.62|1893.12|5907
1655384400000|2022-06-16 13:00:00|1898.87|1898.37|1889.62|1889.12|1900.12|1899.62|1886.37|1885.87|7910
1655388000000|2022-06-16 14:00:00|1888.99|1888.49|1885.95|1885.45|1896.33|1895.83|1883.08|1882.58|9892
1655391600000|2022-06-16 15:00:00|1885.83|1885.33|1888.16|1886.66|1896.93|1895.43|1884.03|1882.63|10412
1655395200000|2022-06-16 16:00:00|1888.15|1886.65|1889.34|1887.84|1891.63|1890.13|1882.16|1880.66|0
1655398800000|2022-06-16 17:00:00|1889.76|1888.26|1884.59|1883.09|1894.83|1893.33|1884.16|1882.66|0
1655402400000|2022-06-16 18:00:00|1884.16|1882.66|1878.02|1876.52|1885.53|1884.03|1877.07|1875.57|0
1655406000000|2022-06-16 19:00:00|1878.01|1876.51|1882.69|1881.19|1885.13|1883.63|1877.99|1876.49|0
1655409600000|2022-06-16 20:00:00|1882.73|1881.23|1884.8|1883.3|1885.49|1883.99|1880.06|1878.56|0
1655413200000|2022-06-16 21:00:00|1884.79|1883.29|1885.03|1883.53|1885.34|1883.84|1884.57|1883.07|0
1655416800000|2022-06-16 22:00:00|1885.04|1883.54|1886.12|1884.62|1886.71|1885.21|1885.04|1883.54|0
1655420400000|2022-06-16 23:00:00|1884.39|1882.89|1884.16|1882.66|1885.39|1883.89|1881.61|1880.11|0
1655424000000|2022-06-17 00:00:00|1884.03|1882.53|1888.41|1886.91|1893.02|1891.52|1882.27|1880.77|0
1655427600000|2022-06-17 01:00:00|1888.62|1887.12|1895.54|1894.04|1896.42|1894.92|1887.93|1886.43|0
1655431200000|2022-06-17 02:00:00|1895.75|1894.25|1893.27|1891.77|1898.15|1896.65|1891.72|1890.22|0
1655434800000|2022-06-17 03:00:00|1893.48|1891.98|1896.81|1895.31|1899.18|1897.68|1892.13|1890.63|0
1655438400000|2022-06-17 04:00:00|1897.03|1895.53|1905.71|1904.21|1907.1|1905.6|1896.59|1895.09|0
1655442000000|2022-06-17 05:00:00|1905.72|1904.22|1902.58|1901.08|1909.59|1908.09|1902.58|1901.08|0
1655445600000|2022-06-17 06:00:00|1902.57|1901.07|1898.81|1897.31|1904.14|1902.64|1895.23|1893.73|184
1655449200000|2022-06-17 07:00:00|1898.8|1897.3|1905.22|1904.72|1907.97|1907.47|1884.84|1884.34|29010
1655452800000|2022-06-17 08:00:00|1905.34|1904.84|1904.97|1904.47|1912.47|1911.97|1903.59|1903.09|9935
1655456400000|2022-06-17 09:00:00|1904.72|1904.22|1907.34|1906.84|1910.72|1910.22|1902.47|1901.97|11299
1655460000000|2022-06-17 10:00:00|1907.22|1906.72|1903.72|1903.22|1907.72|1907.22|1901.22|1900.72|6508
1655463600000|2022-06-17 11:00:00|1903.59|1903.09|1903.69|1903.19|1911.97|1911.47|1902.07|1901.57|5929
1655467200000|2022-06-17 12:00:00|1903.57|1903.07|1898.57|1898.07|1906.32|1905.82|1897.82|1897.32|5563
1655470800000|2022-06-17 13:00:00|1898.32|1897.82|1901.82|1901.32|1903.82|1903.32|1892.32|1891.82|13865
1655474400000|2022-06-17 14:00:00|1901.94|1901.44|1886.52|1886.02|1902.07|1901.57|1883.02|1882.52|17775
1655478000000|2022-06-17 15:00:00|1886.27|1885.77|1880|1878.5|1890.77|1890.27|1877.97|1876.57|16210
1655481600000|2022-06-17 16:00:00|1880.01|1878.51|1886.25|1884.75|1888.11|1886.61|1878.21|1876.71|0
1655485200000|2022-06-17 17:00:00|1886.24|1884.74|1889.78|1888.28|1895.88|1894.38|1885.34|1883.84|0
1655488800000|2022-06-17 18:00:00|1890.2|1888.7|1891.13|1889.63|1895.68|1894.18|1889.74|1888.24|0
1655492400000|2022-06-17 19:00:00|1891.35|1889.85|1887.3|1885.8|1893.44|1891.94|1885.29|1883.79|0
1655496000000|2022-06-17 20:00:00|1887.86|1886.36|1890.8|1889.3|1892.28|1890.78|1887.5|1886|0
1655499600000|2022-06-17 21:00:00|1888.83|1887.33|1888.83|1887.33|1888.83|1887.33|1888.83|1887.33|0
1655676000000|2022-06-19 22:00:00|1891.85|1890.35|1894.54|1893.04|1894.59|1893.09|1888.03|1886.53|0
1655679600000|2022-06-19 23:00:00|1894.5|1893|1895.32|1893.82|1896.12|1894.62|1892.03|1890.53|0
1655683200000|2022-06-20 00:00:00|1895.31|1893.81|1885.51|1884.01|1895.45|1893.95|1884.2|1882.7|0
1655686800000|2022-06-20 01:00:00|1885.29|1883.79|1874.76|1873.26|1886.21|1884.71|1873.85|1872.35|0
1655690400000|2022-06-20 02:00:00|1875.19|1873.69|1880.58|1879.08|1881.47|1879.97|1873.85|1872.35|0
1655694000000|2022-06-20 03:00:00|1880.57|1879.07|1884.23|1882.73|1885.53|1884.03|1879.48|1877.98|0
1655697600000|2022-06-20 04:00:00|1884.01|1882.51|1879.46|1877.96|1884.23|1882.73|1879.45|1877.95|0
1655701200000|2022-06-20 05:00:00|1879.47|1877.97|1882.16|1880.66|1883.02|1881.52|1878.18|1876.68|0
1655704800000|2022-06-20 06:00:00|1882.17|1880.67|1892.13|1890.63|1893.03|1891.53|1882.16|1880.66|230
1655708400000|2022-06-20 07:00:00|1892.56|1891.06|1896.75|1896.25|1897|1896.5|1880.64|1880.14|14967
1655712000000|2022-06-20 08:00:00|1896.87|1896.37|1892.51|1892.01|1900.51|1900.01|1891.26|1890.76|6048
1655715600000|2022-06-20 09:00:00|1892.26|1891.76|1887.63|1887.13|1892.26|1891.76|1882.76|1882.26|7551
1655719200000|2022-06-20 10:00:00|1887.76|1887.26|1885.01|1884.51|1890.51|1890.01|1884.51|1884.01|3182
1655722800000|2022-06-20 11:00:00|1885.13|1884.63|1886.95|1886.45|1887.95|1887.45|1882.01|1881.51|3715
1655726400000|2022-06-20 12:00:00|1887.2|1886.7|1887.45|1886.95|1888.2|1887.7|1884.95|1884.45|3561
1655730000000|2022-06-20 13:00:00|1887.7|1887.2|1885.2|1884.7|1890.7|1890.2|1884.82|1884.32|6710
1655733600000|2022-06-20 14:00:00|1884.7|1884.2|1890.12|1889.62|1890.99|1890.49|1883.2|1882.7|5921
1655737200000|2022-06-20 15:00:00|1889.87|1889.37|1898.74|1897.24|1898.74|1897.29|1889.87|1889.37|6361
1655740800000|2022-06-20 16:00:00|1899.17|1897.67|1896.07|1894.57|1899.19|1897.69|1894.74|1893.24|1
1655744400000|2022-06-20 17:00:00|1896.1|1894.6|1897|1895.5|1897|1895.5|1894.33|1892.83|0
1655748000000|2022-06-20 18:00:00|1896.57|1895.07|1895.74|1894.24|1896.57|1895.07|1895.66|1894.16|0
1655751600000|2022-06-20 19:00:00|1895.32|1893.82|1896.17|1894.67|1896.63|1895.13|1895.3|1893.8|0
1655755200000|2022-06-20 20:00:00|1895.83|1894.33|1895.64|1894.14|1895.92|1894.42|1895.64|1894.14|0
1655758800000|2022-06-20 21:00:00|1895.63|1894.13|1895.46|1893.96|1895.63|1894.13|1895.46|1893.96|0
1655762400000|2022-06-20 22:00:00|1895.44|1893.94|1895.58|1894.08|1895.95|1894.45|1893.98|1892.48|0
1655766000000|2022-06-20 23:00:00|1895.53|1894.03|1895.8|1894.3|1897.69|1896.19|1893.47|1891.97|0
1655769600000|2022-06-21 00:00:00|1895.71|1894.21|1898.36|1896.86|1899.72|1898.22|1894.12|1892.62|0
1655773200000|2022-06-21 01:00:00|1898.58|1897.08|1898.82|1897.32|1899.23|1897.73|1895.26|1893.76|0
1655776800000|2022-06-21 02:00:00|1898.83|1897.33|1900.59|1899.09|1901.46|1899.96|1898.83|1897.33|0
1655780400000|2022-06-21 03:00:00|1900.6|1899.1|1905.46|1903.96|1905.96|1904.46|1900.57|1899.07|0
1655784000000|2022-06-21 04:00:00|1905.47|1903.97|1905.06|1903.56|1905.9|1904.4|1903.72|1902.22|0
1655787600000|2022-06-21 05:00:00|1905.07|1903.57|1905.5|1904|1905.82|1904.32|1902.44|1900.94|0
1655791200000|2022-06-21 06:00:00|1905.49|1903.99|1900.61|1899.11|1907.27|1905.77|1899.56|1898.06|239
1655794800000|2022-06-21 07:00:00|1901.03|1899.53|1918.61|1918.11|1919.99|1919.49|1900.99|1899.53|17006
1655798400000|2022-06-21 08:00:00|1918.49|1917.99|1920.74|1920.24|1925.11|1924.61|1917.11|1916.61|5968
1655802000000|2022-06-21 09:00:00|1920.86|1920.36|1919.99|1919.49|1924.49|1923.99|1916.99|1916.49|5415
1655805600000|2022-06-21 10:00:00|1920.11|1919.61|1919.24|1918.74|1922.24|1921.74|1917.74|1917.24|3279
1655809200000|2022-06-21 11:00:00|1919.11|1918.61|1915.48|1914.98|1919.99|1919.49|1913.85|1913.35|4211
1655812800000|2022-06-21 12:00:00|1915.35|1914.85|1908.98|1908.48|1915.48|1914.98|1908.98|1908.48|5749
1655816400000|2022-06-21 13:00:00|1908.73|1908.23|1906.48|1905.98|1911.23|1910.73|1901.23|1900.73|16842
1655820000000|2022-06-21 14:00:00|1906.6|1906.1|1907.45|1906.95|1913.35|1912.85|1906.1|1905.6|9103
1655823600000|2022-06-21 15:00:00|1907.57|1907.07|1901.43|1899.93|1909.7|1909.2|1901.15|1899.75|8994
1655827200000|2022-06-21 16:00:00|1901.44|1899.94|1906.31|1904.81|1906.32|1904.82|1901.02|1899.52|2
1655830800000|2022-06-21 17:00:00|1906.3|1904.8|1901.76|1900.26|1907.9|1906.4|1901.32|1899.82|0
1655834400000|2022-06-21 18:00:00|1901.77|1900.27|1905.09|1903.59|1905.11|1903.61|1900.43|1898.93|0
1655838000000|2022-06-21 19:00:00|1905.1|1903.6|1902.76|1901.26|1906.45|1904.95|1902.3|1900.8|0
1655841600000|2022-06-21 20:00:00|1902.93|1901.43|1903.93|1902.43|1904.74|1903.24|1901.35|1899.85|0
1655845200000|2022-06-21 21:00:00|1903.85|1902.35|1903.53|1902.03|1904.26|1902.76|1903.21|1901.71|0
1655848800000|2022-06-21 22:00:00|1903.5|1902|1902.38|1900.88|1903.5|1902|1900.78|1899.28|0
1655852400000|2022-06-21 23:00:00|1902.34|1900.84|1902.02|1900.52|1902.38|1900.88|1900.14|1898.64|0
1655856000000|2022-06-22 00:00:00|1902.03|1900.53|1897.38|1895.88|1902.29|1900.79|1896.48|1894.98|0
1655859600000|2022-06-22 01:00:00|1897.37|1895.87|1895.18|1893.68|1899.08|1897.58|1894.27|1892.77|0
1655863200000|2022-06-22 02:00:00|1895.17|1893.67|1889.58|1888.08|1896.07|1894.57|1889.2|1887.7|0
1655866800000|2022-06-22 03:00:00|1889.59|1888.09|1886.96|1885.46|1890.9|1889.4|1885.22|1883.72|0
1655870400000|2022-06-22 04:00:00|1886.95|1885.45|1888.17|1886.67|1888.18|1886.68|1885.61|1884.11|0
1655874000000|2022-06-22 05:00:00|1888.16|1886.66|1884.41|1882.91|1890.55|1889.05|1883.11|1881.61|0
1655877600000|2022-06-22 06:00:00|1883.99|1882.49|1885.45|1883.95|1885.85|1884.35|1880.73|1879.23|214
1655881200000|2022-06-22 07:00:00|1885.02|1883.52|1870.31|1869.81|1885.03|1883.53|1867.2|1866.7|22606
1655884800000|2022-06-22 08:00:00|1870.06|1869.56|1870.06|1869.56|1871.56|1871.06|1864.81|1864.31|11333
1655888400000|2022-06-22 09:00:00|1870.31|1869.81|1871.18|1870.68|1876.56|1876.06|1869.06|1868.56|6884
1655892000000|2022-06-22 10:00:00|1871.31|1870.81|1872.06|1871.56|1875.31|1874.81|1870.06|1869.56|3988
1655895600000|2022-06-22 11:00:00|1872.31|1871.81|1873.79|1873.29|1877.56|1877.06|1872.31|1871.81|3973
1655899200000|2022-06-22 12:00:00|1874.04|1873.54|1873.66|1873.16|1874.54|1874.04|1868.04|1867.54|3531
1655902800000|2022-06-22 13:00:00|1873.79|1873.29|1879.16|1878.66|1882.54|1882.04|1870.91|1870.41|10147
1655906400000|2022-06-22 14:00:00|1879.04|1878.54|1897.69|1897.19|1899.32|1898.82|1877.04|1876.54|19491
1655910000000|2022-06-22 15:00:00|1897.82|1897.32|1889.69|1888.19|1898.77|1897.37|1888.89|1887.49|14172
1655913600000|2022-06-22 16:00:00|1889.26|1887.76|1896.17|1894.67|1896.18|1894.68|1888.73|1887.23|0
1655917200000|2022-06-22 17:00:00|1896.18|1894.68|1899.19|1897.69|1900.28|1898.78|1893.41|1891.91|0
1655920800000|2022-06-22 18:00:00|1899.2|1897.7|1899.83|1898.33|1903.33|1901.83|1897.79|1896.29|0
1655924400000|2022-06-22 19:00:00|1899.84|1898.34|1892.46|1890.96|1900.67|1899.17|1892.44|1890.94|0
1655928000000|2022-06-22 20:00:00|1892.47|1890.97|1891.48|1889.98|1894.43|1892.93|1891.04|1889.54|0
1655931600000|2022-06-22 21:00:00|1891.39|1889.89|1891.38|1889.88|1891.62|1890.12|1891.02|1889.52|0
1655935200000|2022-06-22 22:00:00|1891.4|1889.9|1890.23|1888.73|1892.59|1891.09|1889.05|1887.55|0
1655938800000|2022-06-22 23:00:00|1890.27|1888.77|1885.45|1883.95|1890.27|1888.77|1883.02|1881.52|0
1655942400000|2022-06-23 00:00:00|1885.36|1883.86|1896.03|1894.53|1898.27|1896.77|1885.18|1883.68|0
1655946000000|2022-06-23 01:00:00|1896.04|1894.54|1886.67|1885.17|1896.94|1895.44|1886.22|1884.72|0
1655949600000|2022-06-23 02:00:00|1886.66|1885.16|1888.91|1887.41|1891.14|1889.64|1884.86|1883.36|0
1655953200000|2022-06-23 03:00:00|1888.9|1887.4|1889.87|1888.37|1892.99|1891.49|1887.57|1886.07|0
1655956800000|2022-06-23 04:00:00|1889.88|1888.38|1892.55|1891.05|1895.64|1894.14|1887.67|1886.17|0
1655960400000|2022-06-23 05:00:00|1892.56|1891.06|1893.22|1891.72|1897.21|1895.71|1891.54|1890.04|0
1655964000000|2022-06-23 06:00:00|1893.21|1891.71|1886.68|1885.18|1894.48|1892.98|1886|1884.5|88
1655967600000|2022-06-23 07:00:00|1887.1|1885.6|1871.51|1871.01|1889.07|1888.57|1870.51|1870.01|16855
1655971200000|2022-06-23 08:00:00|1870.89|1870.39|1873.39|1872.89|1879.39|1878.89|1869.89|1869.39|7344
1655974800000|2022-06-23 09:00:00|1873.51|1873.01|1878.39|1877.89|1881.14|1880.64|1873.39|1872.89|5235
1655978400000|2022-06-23 10:00:00|1878.64|1878.14|1889.39|1888.89|1890.39|1889.89|1877.64|1877.14|4693
1655982000000|2022-06-23 11:00:00|1889.89|1889.39|1889.72|1889.22|1892.6|1892.1|1887.1|1886.6|4057
1655985600000|2022-06-23 12:00:00|1889.85|1889.35|1875.6|1875.1|1890.35|1889.85|1874.22|1873.72|5047
1655989200000|2022-06-23 13:00:00|1875.47|1874.97|1869.85|1869.35|1876.85|1876.35|1863.85|1863.35|10084
1655992800000|2022-06-23 14:00:00|1870.1|1869.6|1869.65|1869.15|1871.53|1871.03|1861.78|1861.28|11884
1655996400000|2022-06-23 15:00:00|1869.53|1869.03|1863.91|1862.41|1871.03|1870.53|1862.6|1861.2|9110
1656000000000|2022-06-23 16:00:00|1863.9|1862.4|1857.09|1855.59|1863.93|1862.43|1855.32|1853.82|0
1656003600000|2022-06-23 17:00:00|1857.08|1855.58|1860.64|1859.14|1861.13|1859.63|1855.22|1853.72|0
1656007200000|2022-06-23 18:00:00|1860.85|1859.35|1864.64|1863.14|1866.27|1864.77|1859.36|1857.86|0
1656010800000|2022-06-23 19:00:00|1864.63|1863.13|1872.67|1871.17|1873.16|1871.66|1863.73|1862.23|0
1656014400000|2022-06-23 20:00:00|1872|1870.5|1866.98|1865.48|1872|1870.5|1865.96|1864.46|0
1656018000000|2022-06-23 21:00:00|1867.02|1865.52|1867.59|1866.09|1867.63|1866.13|1866.71|1865.21|0
1656021600000|2022-06-23 22:00:00|1867.57|1866.07|1869.24|1867.74|1869.64|1868.14|1866.98|1865.48|0
1656025200000|2022-06-23 23:00:00|1869.19|1867.69|1867.45|1865.95|1870.16|1868.66|1867.09|1865.59|0
1656028800000|2022-06-24 00:00:00|1867.54|1866.04|1874.42|1872.92|1874.86|1873.36|1866.34|1864.84|0
1656032400000|2022-06-24 01:00:00|1874|1872.5|1878.11|1876.61|1879.88|1878.38|1873.11|1871.61|0
1656036000000|2022-06-24 02:00:00|1878.32|1876.82|1881.99|1880.49|1882.86|1881.36|1877.67|1876.17|0
1656039600000|2022-06-24 03:00:00|1881.78|1880.28|1878.47|1876.97|1882.02|1880.52|1877.36|1875.86|0
1656043200000|2022-06-24 04:00:00|1878.46|1876.96|1882.05|1880.55|1884.2|1882.7|1878.46|1876.96|0
1656046800000|2022-06-24 05:00:00|1882.06|1880.56|1882.01|1880.51|1884.49|1882.99|1881.15|1879.65|0
1656050400000|2022-06-24 06:00:00|1881.59|1880.09|1874.69|1873.19|1882|1880.5|1874.69|1873.19|0
1656054000000|2022-06-24 07:00:00|1875.11|1873.61|1876.05|1874.55|1877.38|1875.88|1870.36|1868.86|0
1656057600000|2022-06-24 08:00:00|1876.06|1874.56|1881.15|1879.65|1882.02|1880.52|1875.17|1873.67|0
1656061200000|2022-06-24 09:00:00|1881.16|1879.66|1884.98|1883.48|1884.99|1883.49|1879.42|1877.92|0
1656064800000|2022-06-24 10:00:00|1884.56|1883.06|1887.71|1886.21|1887.72|1886.22|1884.1|1882.6|0
1656068400000|2022-06-24 11:00:00|1887.29|1885.79|1889.29|1887.79|1891.09|1889.59|1886.82|1885.32|0
1656072000000|2022-06-24 12:00:00|1889.3|1887.8|1885.75|1884.25|1891.81|1890.31|1884|1882.5|0
1656075600000|2022-06-24 13:00:00|1885.74|1884.24|1893.41|1891.91|1895.51|1894.01|1885.73|1884.23|0
1656079200000|2022-06-24 14:00:00|1893.42|1891.92|1905.28|1903.78|1908.79|1907.29|1893.42|1891.92|0
1656082800000|2022-06-24 15:00:00|1905.7|1904.2|1905.69|1904.19|1907.92|1906.42|1903|1901.5|0
1656086400000|2022-06-24 16:00:00|1905.7|1904.2|1907.37|1905.87|1907.86|1906.36|1905.16|1903.66|0
1656090000000|2022-06-24 17:00:00|1907.38|1905.88|1907.16|1905.66|1908.23|1906.73|1905.91|1904.41|0
1656093600000|2022-06-24 18:00:00|1907.17|1905.67|1909.27|1907.77|1909.71|1908.21|1906.7|1905.2|0
1656097200000|2022-06-24 19:00:00|1909.28|1907.78|1915.91|1914.41|1916.3|1914.8|1908.74|1907.24|0
1656100800000|2022-06-24 20:00:00|1915.92|1914.42|1913.98|1912.48|1917.17|1915.67|1911.94|1910.44|0
1656280800000|2022-06-26 22:00:00|1917.38|1915.88|1912.56|1911.06|1918.24|1916.74|1911.14|1909.64|0
1656284400000|2022-06-26 23:00:00|1912.57|1911.07|1910.63|1909.13|1915.32|1913.82|1910.63|1909.13|0
1656288000000|2022-06-27 00:00:00|1910.62|1909.12|1907.48|1905.98|1911.87|1910.37|1907.07|1905.57|0
1656291600000|2022-06-27 01:00:00|1907.47|1905.97|1912.37|1910.87|1912.73|1911.23|1907.47|1905.97|0
1656295200000|2022-06-27 02:00:00|1912.38|1910.88|1913.73|1912.23|1914.79|1913.29|1910.49|1908.99|0
1656298800000|2022-06-27 03:00:00|1913.74|1912.24|1915.05|1913.55|1915.07|1913.57|1913.3|1911.8|0
1656302400000|2022-06-27 04:00:00|1915.04|1913.54|1915.07|1913.57|1915.45|1913.95|1914.16|1912.66|0
1656306000000|2022-06-27 05:00:00|1915.06|1913.56|1913.96|1912.46|1915.52|1914.02|1911.42|1909.92|0
1656309600000|2022-06-27 06:00:00|1913.95|1912.45|1912.4|1910.9|1913.95|1912.45|1904.23|1902.83|482
1656313200000|2022-06-27 07:00:00|1911.98|1910.48|1928.49|1927.99|1929.99|1929.49|1909.53|1909.03|31723
1656316800000|2022-06-27 08:00:00|1928.24|1927.74|1918.99|1918.49|1931.11|1930.61|1918.24|1917.74|13494
1656320400000|2022-06-27 09:00:00|1919.24|1918.74|1922.49|1921.99|1927.24|1926.74|1918.74|1918.24|8567
1656324000000|2022-06-27 10:00:00|1922.24|1921.74|1924.61|1924.11|1926.11|1925.61|1921.24|1920.74|6763
1656327600000|2022-06-27 11:00:00|1924.74|1924.24|1917.06|1916.56|1924.99|1924.49|1916.68|1916.18|6563
1656331200000|2022-06-27 12:00:00|1917.18|1916.68|1915.81|1915.31|1921.31|1920.81|1914.31|1913.81|7253
1656334800000|2022-06-27 13:00:00|1916.06|1915.56|1912.43|1911.93|1919.68|1919.18|1908.56|1908.06|10808
1656338400000|2022-06-27 14:00:00|1912.68|1912.18|1920.69|1920.19|1922.69|1922.19|1910.19|1909.69|11693
1656342000000|2022-06-27 15:00:00|1920.81|1920.31|1920.81|1919.31|1927.14|1925.74|1916.94|1916.44|17192
1656345600000|2022-06-27 16:00:00|1920.8|1919.3|1918.43|1916.93|1921.25|1919.75|1913.86|1912.36|0
1656349200000|2022-06-27 17:00:00|1918.44|1916.94|1913.1|1911.6|1918.89|1917.39|1911.78|1910.28|0
1656352800000|2022-06-27 18:00:00|1913.52|1912.02|1913.53|1912.03|1915.36|1913.86|1911.75|1910.25|0
1656356400000|2022-06-27 19:00:00|1913.52|1912.02|1913.49|1911.99|1915.74|1914.24|1910.77|1909.27|0
1656360000000|2022-06-27 20:00:00|1914.84|1913.34|1916.62|1915.12|1917.48|1915.98|1914.62|1913.12|0
1656363600000|2022-06-27 21:00:00|1916.66|1915.16|1916.44|1914.94|1917.02|1915.52|1916.08|1914.58|0
1656367200000|2022-06-27 22:00:00|1916.47|1914.97|1916.04|1914.54|1917.55|1916.05|1914.97|1913.47|0
1656370800000|2022-06-27 23:00:00|1916.05|1914.55|1915.26|1913.76|1917.33|1915.83|1914.42|1912.92|0
1656374400000|2022-06-28 00:00:00|1915.27|1913.77|1918.83|1917.33|1920.37|1918.87|1915.09|1913.59|0
1656378000000|2022-06-28 01:00:00|1918.82|1917.32|1912.18|1910.68|1920.13|1918.63|1911.74|1910.24|0
1656381600000|2022-06-28 02:00:00|1912.19|1910.69|1911.94|1910.44|1914.83|1913.33|1909.04|1907.54|0
1656385200000|2022-06-28 03:00:00|1912.16|1910.66|1914.78|1913.28|1915.68|1914.18|1911.5|1910|0
1656388800000|2022-06-28 04:00:00|1914.77|1913.27|1915.63|1914.13|1916.55|1915.05|1913.44|1911.94|0
1656392400000|2022-06-28 05:00:00|1915.64|1914.14|1917.44|1915.94|1918.31|1916.81|1914.8|1913.3|0
1656396000000|2022-06-28 06:00:00|1917.45|1915.95|1928.25|1926.75|1931.26|1929.86|1917.01|1915.51|246
1656399600000|2022-06-28 07:00:00|1928.67|1927.17|1924.69|1924.19|1940.19|1939.69|1918.57|1918.07|16763
1656403200000|2022-06-28 08:00:00|1924.82|1924.32|1929.32|1928.82|1930.94|1930.44|1924.32|1923.82|5843
1656406800000|2022-06-28 09:00:00|1929.07|1928.57|1922.19|1921.69|1933.19|1932.69|1921.32|1920.82|5160
1656410400000|2022-06-28 10:00:00|1922.07|1921.57|1922.32|1921.82|1923.32|1922.82|1918.82|1918.32|5480
1656414000000|2022-06-28 11:00:00|1922.44|1921.94|1924.13|1923.63|1925.32|1924.82|1920.88|1920.38|5131
1656417600000|2022-06-28 12:00:00|1923.88|1923.38|1918.63|1918.13|1926.13|1925.63|1916.38|1915.88|3994
1656421200000|2022-06-28 13:00:00|1918.88|1918.38|1927.88|1927.38|1927.88|1927.38|1916.13|1915.63|7692
1656424800000|2022-06-28 14:00:00|1928|1927.5|1915.8|1915.3|1929.13|1928.63|1911.55|1911.05|10317
1656428400000|2022-06-28 15:00:00|1915.68|1915.18|1906.17|1904.67|1917.18|1916.68|1905.63|1904.23|13228
1656432000000|2022-06-28 16:00:00|1906.16|1904.66|1907.24|1905.74|1909.05|1907.55|1903.86|1902.36|0
1656435600000|2022-06-28 17:00:00|1907.23|1905.73|1902.72|1901.22|1907.25|1905.75|1900.94|1899.44|0
1656439200000|2022-06-28 18:00:00|1902.71|1901.21|1899.91|1898.41|1904.53|1903.03|1897.56|1896.06|0
1656442800000|2022-06-28 19:00:00|1899.7|1898.2|1897.51|1896.01|1902.82|1901.32|1897.07|1895.57|0
1656446400000|2022-06-28 20:00:00|1897.59|1896.09|1898.64|1897.14|1899.01|1897.51|1896.31|1894.81|0
1656450000000|2022-06-28 21:00:00|1898.68|1897.18|1898.29|1896.79|1898.68|1897.18|1898.24|1896.74|0
1656453600000|2022-06-28 22:00:00|1898.81|1897.31|1900.2|1898.7|1900.2|1898.7|1898.32|1896.82|0
1656457200000|2022-06-28 23:00:00|1900.11|1898.61|1899.49|1897.99|1900.29|1898.79|1898.03|1896.53|0
1656460800000|2022-06-29 00:00:00|1899.41|1897.91|1897.17|1895.67|1903.04|1901.54|1896.3|1894.8|0
1656464400000|2022-06-29 01:00:00|1897.16|1895.66|1899.36|1897.86|1901.56|1900.06|1896.33|1894.83|0
1656468000000|2022-06-29 02:00:00|1899.37|1897.87|1901.12|1899.62|1902.01|1900.51|1897.21|1895.71|0
1656471600000|2022-06-29 03:00:00|1901.11|1899.61|1901.28|1899.78|1901.74|1900.24|1898.52|1897.02|0
1656475200000|2022-06-29 04:00:00|1901.29|1899.79|1904.73|1903.23|1907.35|1905.85|1900.43|1898.93|0
1656478800000|2022-06-29 05:00:00|1904.74|1903.24|1904.68|1903.18|1906.54|1905.04|1903.4|1901.9|0
1656482400000|2022-06-29 06:00:00|1904.27|1902.77|1895.04|1893.54|1907.95|1906.45|1893.47|1891.97|216
1656486000000|2022-06-29 07:00:00|1894.62|1893.12|1898.68|1898.18|1908.18|1907.68|1894.2|1892.7|19745
1656489600000|2022-06-29 08:00:00|1898.8|1898.3|1907.11|1906.61|1909.23|1908.73|1897.18|1896.68|6595
1656493200000|2022-06-29 09:00:00|1907.23|1906.73|1898.36|1897.86|1909.11|1908.61|1897.73|1897.23|6442
1656496800000|2022-06-29 10:00:00|1898.48|1897.98|1900.36|1899.86|1903.61|1903.11|1896.98|1896.48|5132
1656500400000|2022-06-29 11:00:00|1900.61|1900.11|1905.89|1905.39|1906.39|1905.89|1895.86|1895.36|3875
1656504000000|2022-06-29 12:00:00|1905.77|1905.27|1905.14|1904.64|1912.02|1911.52|1901.77|1901.27|5712
1656507600000|2022-06-29 13:00:00|1904.77|1904.27|1910.27|1909.77|1912.14|1911.64|1896.77|1896.27|9561
1656511200000|2022-06-29 14:00:00|1910.14|1909.64|1908.96|1908.46|1919.08|1918.58|1906.71|1906.21|10738
1656514800000|2022-06-29 15:00:00|1909.21|1908.71|1911.45|1909.95|1913.53|1912.21|1907.91|1906.51|8113
1656518400000|2022-06-29 16:00:00|1911.44|1909.94|1908.65|1907.15|1911.9|1910.4|1904.62|1903.12|0
1656522000000|2022-06-29 17:00:00|1908.64|1907.14|1912.62|1911.12|1912.62|1911.12|1905.88|1904.38|0
1656525600000|2022-06-29 18:00:00|1912.61|1911.11|1909.47|1907.97|1914.84|1913.34|1908.13|1906.63|0
1656529200000|2022-06-29 19:00:00|1909.46|1907.96|1907.44|1905.94|1913.54|1912.04|1906.86|1905.36|0
1656532800000|2022-06-29 20:00:00|1907.7|1906.2|1908.41|1906.91|1908.94|1907.44|1906.53|1905.03|0
1656536400000|2022-06-29 21:00:00|1908.45|1906.95|1908.36|1906.86|1908.63|1907.13|1908.32|1906.82|0
1656540000000|2022-06-29 22:00:00|1908.39|1906.89|1907.98|1906.48|1908.99|1907.49|1907.47|1905.97|0
1656543600000|2022-06-29 23:00:00|1908.02|1906.52|1906.03|1904.53|1908.06|1906.56|1905.27|1903.77|0
1656547200000|2022-06-30 00:00:00|1906.02|1904.52|1906.56|1905.06|1908.31|1906.81|1903.39|1901.89|0
1656550800000|2022-06-30 01:00:00|1906.13|1904.63|1901.75|1900.25|1906.13|1904.63|1900.87|1899.37|0
1656554400000|2022-06-30 02:00:00|1901.76|1900.26|1906.15|1904.65|1906.15|1904.65|1901.75|1900.25|0
1656558000000|2022-06-30 03:00:00|1906.16|1904.66|1901.65|1900.15|1907.03|1905.53|1901.4|1899.9|0
1656561600000|2022-06-30 04:00:00|1901.64|1900.14|1902.25|1900.75|1903.16|1901.66|1900.98|1899.48|0
1656565200000|2022-06-30 05:00:00|1902.24|1900.74|1896.02|1894.52|1903.12|1901.62|1895.12|1893.62|0
1656568800000|2022-06-30 06:00:00|1896.87|1895.37|1890.19|1888.69|1897.12|1895.62|1883.28|1881.88|117
1656572400000|2022-06-30 07:00:00|1890.4|1888.9|1873.69|1873.19|1891.06|1889.56|1871.83|1871.33|22610
1656576000000|2022-06-30 08:00:00|1873.44|1872.94|1881.69|1881.19|1884.69|1884.19|1870.69|1870.19|13303
1656579600000|2022-06-30 09:00:00|1881.81|1881.31|1878.31|1877.81|1883.31|1882.81|1873.44|1872.94|6847
1656583200000|2022-06-30 10:00:00|1878.19|1877.69|1867.56|1867.06|1878.94|1878.44|1863.94|1863.44|8586
1656586800000|2022-06-30 11:00:00|1867.69|1867.19|1866.84|1866.34|1867.94|1867.44|1860.31|1859.81|11437
1656590400000|2022-06-30 12:00:00|1866.72|1866.22|1863.47|1862.97|1873.72|1873.22|1863.47|1862.97|10614
1656594000000|2022-06-30 13:00:00|1863.72|1863.22|1862.97|1862.47|1872.09|1871.59|1859.97|1859.47|13751
1656597600000|2022-06-30 14:00:00|1863.09|1862.59|1867.87|1867.37|1868.87|1868.37|1857.87|1857.37|16017
1656601200000|2022-06-30 15:00:00|1867.62|1867.12|1876.12|1874.62|1877.32|1875.92|1864.87|1864.37|16702
1656604800000|2022-06-30 16:00:00|1876.11|1874.61|1877.8|1876.3|1881.52|1880.02|1871.6|1870.1|0
1656608400000|2022-06-30 17:00:00|1877.81|1876.31|1876.74|1875.24|1879.59|1878.09|1871.38|1869.88|0
1656612000000|2022-06-30 18:00:00|1876.73|1875.23|1871.15|1869.65|1878.04|1876.54|1870.23|1868.73|0
1656615600000|2022-06-30 19:00:00|1871.14|1869.64|1877.98|1876.48|1878.02|1876.52|1866.91|1865.41|0
1656619200000|2022-06-30 20:00:00|1878.28|1876.78|1872.84|1871.34|1878.3|1876.8|1871.77|1870.27|0
1656622800000|2022-06-30 21:00:00|1872.87|1871.37|1873.17|1871.67|1873.38|1871.88|1872.76|1871.26|0
1656626400000|2022-06-30 22:00:00|1873.18|1871.68|1871.68|1870.18|1873.52|1872.02|1870.11|1868.61|0
1656630000000|2022-06-30 23:00:00|1871.73|1870.23|1876.43|1874.93|1876.68|1875.18|1871.19|1869.69|0
1656633600000|2022-07-01 00:00:00|1876.44|1874.94|1873.42|1871.92|1878.46|1876.96|1872.22|1870.72|0
1656637200000|2022-07-01 01:00:00|1873.41|1871.91|1869.44|1867.94|1874.52|1873.02|1867.67|1866.17|0
1656640800000|2022-07-01 02:00:00|1869.43|1867.93|1864.7|1863.2|1872.54|1871.04|1862.96|1861.46|0
1656644400000|2022-07-01 03:00:00|1864.71|1863.21|1858.55|1857.05|1864.72|1863.22|1857.17|1855.67|0
1656648000000|2022-07-01 04:00:00|1858.54|1857.04|1857.82|1856.32|1860.37|1858.87|1855.44|1853.94|0
1656651600000|2022-07-01 05:00:00|1857.83|1856.33|1857.94|1856.44|1860.13|1858.63|1855.66|1854.16|0
1656655200000|2022-07-01 06:00:00|1858.36|1856.86|1859.38|1857.88|1861.11|1859.61|1854.09|1852.59|141
1656658800000|2022-07-01 07:00:00|1859.8|1858.3|1878.62|1878.12|1882.62|1882.12|1850.12|1849.62|22160
1656662400000|2022-07-01 08:00:00|1878.99|1878.49|1888.12|1887.62|1890.12|1889.62|1874.87|1874.37|9343
1656666000000|2022-07-01 09:00:00|1887.99|1887.49|1892.12|1891.62|1892.37|1891.87|1885.37|1884.87|6267
1656669600000|2022-07-01 10:00:00|1892.24|1891.74|1883.12|1882.62|1892.87|1892.37|1881.49|1880.99|4599
1656673200000|2022-07-01 11:00:00|1883.37|1882.87|1876.2|1875.7|1883.74|1883.24|1875.33|1874.83|4688
1656676800000|2022-07-01 12:00:00|1876.08|1875.58|1882.95|1882.45|1883.33|1882.83|1875.33|1874.83|3173
1656680400000|2022-07-01 13:00:00|1883.08|1882.58|1895.33|1894.83|1898.08|1897.58|1881.08|1880.58|8696
1656684000000|2022-07-01 14:00:00|1895.58|1895.08|1875.42|1874.92|1897.7|1897.2|1872.17|1871.67|16043
1656687600000|2022-07-01 15:00:00|1875.17|1874.67|1871.92|1870.42|1879.24|1878.67|1871.37|1869.97|11302
1656691200000|2022-07-01 16:00:00|1871.93|1870.43|1875.41|1873.91|1879.06|1877.56|1870.95|1869.45|0
1656694800000|2022-07-01 17:00:00|1875.4|1873.9|1883.38|1881.88|1883.38|1881.88|1875.38|1873.88|0
1656698400000|2022-07-01 18:00:00|1883.37|1881.87|1886.6|1885.1|1887.6|1886.1|1880.68|1879.18|0
1656702000000|2022-07-01 19:00:00|1886.61|1885.11|1890.36|1888.86|1890.99|1889.49|1884.3|1882.8|0
1656705600000|2022-07-01 20:00:00|1890.37|1888.87|1889.23|1887.73|1890.7|1889.2|1888.84|1887.34|0
1656709200000|2022-07-01 21:00:00|1889.02|1887.52|1889.02|1887.52|1889.02|1887.52|1889.02|1887.52|0
1656885600000|2022-07-03 22:00:00|1888.8|1887.3|1887.54|1886.04|1889.05|1887.55|1885.9|1884.4|0
1656889200000|2022-07-03 23:00:00|1887.53|1886.03|1883.64|1882.14|1888.52|1887.02|1882.8|1881.3|0
1656892800000|2022-07-04 00:00:00|1883.6|1882.1|1883.45|1881.95|1888.71|1887.21|1881.86|1880.36|0
1656896400000|2022-07-04 01:00:00|1883.23|1881.73|1882.63|1881.13|1884.75|1883.25|1875.68|1874.18|0
1656900000000|2022-07-04 02:00:00|1882.64|1881.14|1880.9|1879.4|1884.83|1883.33|1878.68|1877.18|0
1656903600000|2022-07-04 03:00:00|1881.12|1879.62|1881.81|1880.31|1883.1|1881.6|1880.89|1879.39|0
1656907200000|2022-07-04 04:00:00|1881.8|1880.3|1880.51|1879.01|1882.24|1880.74|1879.14|1877.64|0
1656910800000|2022-07-04 05:00:00|1880.5|1879|1884.5|1883|1884.54|1883.04|1880.07|1878.57|0
1656914400000|2022-07-04 06:00:00|1884.08|1882.58|1886.11|1884.61|1891.44|1889.94|1882.34|1880.84|106
1656918000000|2022-07-04 07:00:00|1885.68|1884.18|1883.93|1883.43|1893.54|1893.04|1880.68|1880.18|13530
1656921600000|2022-07-04 08:00:00|1883.43|1882.93|1890.68|1890.18|1891.43|1890.93|1882.43|1881.93|5623
1656925200000|2022-07-04 09:00:00|1890.55|1890.05|1900.93|1900.43|1901.93|1901.43|1888.68|1888.18|7084
1656928800000|2022-07-04 10:00:00|1901.18|1900.68|1898.3|1897.8|1901.43|1900.93|1896.18|1895.68|4339
1656932400000|2022-07-04 11:00:00|1898.18|1897.68|1897.74|1897.24|1899.68|1899.18|1895.99|1895.49|3257
1656936000000|2022-07-04 12:00:00|1897.86|1897.36|1898.49|1897.99|1899.74|1899.24|1896.24|1895.74|3035
1656939600000|2022-07-04 13:00:00|1898.36|1897.86|1896.24|1895.74|1900.74|1900.24|1896.24|1895.74|3476
1656943200000|2022-07-04 14:00:00|1896.11|1895.61|1891.82|1891.32|1896.24|1895.74|1888.45|1887.95|6450
1656946800000|2022-07-04 15:00:00|1891.95|1891.45|1889.69|1888.19|1894.15|1892.75|1888.9|1887.5|5439
1656950400000|2022-07-04 16:00:00|1889.7|1888.2|1890.67|1889.17|1891.13|1889.63|1889.26|1887.76|0
1656954000000|2022-07-04 17:00:00|1890.69|1889.19|1890.27|1888.77|1891.6|1890.1|1889.8|1888.3|0
1656957600000|2022-07-04 18:00:00|1890.32|1888.82|1890.32|1888.82|1890.54|1889.04|1890.32|1888.82|0
1656961200000|2022-07-04 19:00:00|1890.74|1889.24|1891.19|1889.69|1891.19|1889.69|1890.31|1888.81|0
1656964800000|2022-07-04 20:00:00|1891.17|1889.67|1891.1|1889.6|1891.17|1889.67|1890.65|1889.15|0
1656968400000|2022-07-04 21:00:00|1891.12|1889.62|1891.14|1889.64|1891.14|1889.64|1890.7|1889.2|0
1656972000000|2022-07-04 22:00:00|1891.16|1889.66|1897.84|1896.34|1898.33|1896.83|1890.7|1889.2|0
1656975600000|2022-07-04 23:00:00|1897.92|1896.42|1901.27|1899.77|1906.38|1904.88|1897.92|1896.42|0
1656979200000|2022-07-05 00:00:00|1901.31|1899.81|1905.78|1904.28|1906.67|1905.17|1899.47|1897.97|0
1656982800000|2022-07-05 01:00:00|1905.79|1904.29|1906.67|1905.17|1907.09|1905.59|1902.66|1901.16|0
1656986400000|2022-07-05 02:00:00|1906.46|1904.96|1900.97|1899.47|1907.11|1905.61|1900.51|1899.01|0
1656990000000|2022-07-05 03:00:00|1900.96|1899.46|1900.91|1899.41|1903.6|1902.1|1900.55|1899.05|0
1656993600000|2022-07-05 04:00:00|1900.92|1899.42|1903.12|1901.62|1903.58|1902.08|1900.07|1898.57|0
1656997200000|2022-07-05 05:00:00|1903.13|1901.63|1902.72|1901.22|1904.47|1902.97|1900.94|1899.44|0
1657000800000|2022-07-05 06:00:00|1902.3|1900.8|1904.73|1903.23|1926.4|1925|1900.07|1898.57|150
1657004400000|2022-07-05 07:00:00|1904.72|1903.22|1905.82|1905.32|1912.2|1911.7|1902.2|1901.7|14788
1657008000000|2022-07-05 08:00:00|1905.7|1905.2|1883.45|1882.95|1908.7|1908.2|1882.95|1882.45|10198
1657011600000|2022-07-05 09:00:00|1883.7|1883.2|1884.45|1883.95|1886.45|1885.95|1878.07|1877.57|5351
1657015200000|2022-07-05 10:00:00|1884.2|1883.7|1886.7|1886.2|1889.2|1888.7|1882.2|1881.7|3796
1657018800000|2022-07-05 11:00:00|1887.07|1886.57|1883.42|1882.92|1890.95|1890.45|1882.42|1881.92|4921
1657022400000|2022-07-05 12:00:00|1883.54|1883.04|1868.17|1867.67|1884.17|1883.67|1864.92|1864.42|11976
1657026000000|2022-07-05 13:00:00|1868.04|1867.54|1873.42|1872.92|1875.54|1875.04|1866.42|1865.92|11509
1657029600000|2022-07-05 14:00:00|1873.29|1872.79|1876.77|1876.27|1884.52|1884.02|1871.42|1870.92|12530
1657033200000|2022-07-05 15:00:00|1876.52|1876.02|1875.39|1873.89|1877.72|1876.32|1867.22|1865.82|12586
1657036800000|2022-07-05 16:00:00|1875.83|1874.33|1874.18|1872.68|1880.59|1879.09|1873.14|1871.64|0
1657040400000|2022-07-05 17:00:00|1874.19|1872.69|1881.78|1880.28|1884.06|1882.56|1873.73|1872.23|0
1657044000000|2022-07-05 18:00:00|1881.77|1880.27|1888.36|1886.86|1890|1888.5|1880.86|1879.36|0
1657047600000|2022-07-05 19:00:00|1888.37|1886.87|1893.32|1891.82|1893.73|1892.23|1886.5|1885|0
1657051200000|2022-07-05 20:00:00|1893.31|1891.81|1892.63|1891.13|1893.66|1892.16|1891.09|1889.59|0
1657054800000|2022-07-05 21:00:00|1892.68|1891.18|1892.86|1891.36|1892.86|1891.36|1892.45|1890.95|0
1657058400000|2022-07-05 22:00:00|1892.91|1891.41|1892.51|1891.01|1895.58|1894.08|1891.97|1890.47|0
1657062000000|2022-07-05 23:00:00|1892.52|1891.02|1889.72|1888.22|1893.33|1891.83|1888.99|1887.49|0
1657065600000|2022-07-06 00:00:00|1889.81|1888.31|1900.03|1898.53|1900.97|1899.47|1889.81|1888.31|0
1657069200000|2022-07-06 01:00:00|1900.04|1898.54|1895.31|1893.81|1903.1|1901.6|1891.84|1890.34|0
1657072800000|2022-07-06 02:00:00|1895.32|1893.82|1891.34|1889.84|1897.55|1896.05|1889.98|1888.48|0
1657076400000|2022-07-06 03:00:00|1891.33|1889.83|1897.14|1895.64|1897.15|1895.65|1890.86|1889.36|0
1657080000000|2022-07-06 04:00:00|1897.13|1895.63|1894.05|1892.55|1897.5|1896|1893.38|1891.88|0
1657083600000|2022-07-06 05:00:00|1894.26|1892.76|1886.63|1885.13|1894.71|1893.21|1886.62|1885.12|0
1657087200000|2022-07-06 06:00:00|1887.07|1885.57|1890.74|1889.24|1891.05|1889.57|1881.23|1879.73|195
1657090800000|2022-07-06 07:00:00|1891.17|1889.67|1906.83|1906.33|1909.77|1909.27|1887.89|1887.39|33151
1657094400000|2022-07-06 08:00:00|1907.08|1906.58|1896.58|1896.08|1909.58|1909.08|1893.33|1892.83|14695
1657098000000|2022-07-06 09:00:00|1896.33|1895.83|1905.33|1904.83|1905.95|1905.45|1894.58|1894.08|9268
1657101600000|2022-07-06 10:00:00|1905.58|1905.08|1910.33|1909.83|1910.83|1910.33|1904.2|1903.7|9248
1657105200000|2022-07-06 11:00:00|1910.08|1909.58|1907.48|1906.98|1911.83|1911.33|1905.73|1905.23|6972
1657108800000|2022-07-06 12:00:00|1907.35|1906.85|1910.73|1910.23|1913.73|1913.23|1902.98|1902.48|9324
1657112400000|2022-07-06 13:00:00|1910.48|1909.98|1916.1|1915.6|1916.98|1916.48|1909.73|1909.23|14993
1657116000000|2022-07-06 14:00:00|1915.98|1915.48|1919.97|1919.47|1924.22|1923.72|1912.6|1912.1|20889
1657119600000|2022-07-06 15:00:00|1920.22|1919.72|1918.84|1917.34|1922.34|1921.84|1915.56|1914.06|15531
1657123200000|2022-07-06 16:00:00|1918.85|1917.35|1920.09|1918.59|1920.98|1919.48|1915.64|1914.14|0
1657126800000|2022-07-06 17:00:00|1920.08|1918.58|1921.57|1920.07|1922.5|1921|1919.71|1918.21|0
1657130400000|2022-07-06 18:00:00|1921.58|1920.08|1928.93|1927.43|1931.33|1929.83|1918.33|1916.83|0
1657134000000|2022-07-06 19:00:00|1928.94|1927.44|1926.47|1924.97|1931.79|1930.29|1925.04|1923.54|0
1657137600000|2022-07-06 20:00:00|1926.46|1924.96|1928.56|1927.06|1928.89|1927.39|1926.46|1924.96|0
1657141200000|2022-07-06 21:00:00|1928.47|1926.97|1928.68|1927.18|1929.05|1927.55|1928.33|1926.83|0
1657144800000|2022-07-06 22:00:00|1928.69|1927.19|1927.19|1925.69|1929.28|1927.78|1926.92|1925.42|0
1657148400000|2022-07-06 23:00:00|1927.2|1925.7|1927.74|1926.24|1928.75|1927.25|1926.64|1925.14|0
1657152000000|2022-07-07 00:00:00|1927.75|1926.25|1925.9|1924.4|1928.17|1926.67|1922.29|1920.79|0
1657155600000|2022-07-07 01:00:00|1925.91|1924.41|1923.36|1921.86|1925.91|1924.41|1920.87|1919.37|0
1657159200000|2022-07-07 02:00:00|1923.58|1922.08|1929.96|1928.46|1930.4|1928.9|1923.37|1921.87|0
1657162800000|2022-07-07 03:00:00|1930.17|1928.67|1934.18|1932.68|1936.02|1934.52|1929.02|1927.52|0
1657166400000|2022-07-07 04:00:00|1934.19|1932.69|1935.07|1933.57|1935.54|1934.04|1933.72|1932.22|0
1657170000000|2022-07-07 05:00:00|1934.63|1933.13|1935.72|1934.22|1939.48|1937.98|1934.61|1933.11|0
1657173600000|2022-07-07 06:00:00|1936.15|1934.65|1932.29|1930.79|1939.33|1937.83|1931.17|1929.77|144
1657177200000|2022-07-07 07:00:00|1932.72|1931.22|1933.92|1933.42|1938.09|1937.59|1926.47|1925.97|17605
1657180800000|2022-07-07 08:00:00|1933.79|1933.29|1936.04|1935.54|1940.42|1939.92|1930.92|1930.42|8635
1657184400000|2022-07-07 09:00:00|1935.54|1935.04|1937.92|1937.42|1943.92|1943.42|1933.42|1932.92|9711
1657188000000|2022-07-07 10:00:00|1937.67|1937.17|1942.42|1941.92|1942.67|1942.17|1934.92|1934.42|6093
1657191600000|2022-07-07 11:00:00|1942.67|1942.17|1940.6|1940.1|1942.67|1942.17|1934.42|1933.92|4121
1657195200000|2022-07-07 12:00:00|1940.72|1940.22|1939.6|1939.1|1942.1|1941.6|1937.6|1937.1|5513
1657198800000|2022-07-07 13:00:00|1939.47|1938.97|1952.22|1951.72|1953.85|1953.35|1935.85|1935.35|13520
1657202400000|2022-07-07 14:00:00|1952.35|1951.85|1951.48|1950.98|1953.23|1952.73|1943.72|1943.22|10328
1657206000000|2022-07-07 15:00:00|1951.73|1951.23|1955.73|1954.23|1958.3|1956.9|1951.48|1950.98|10281
1657209600000|2022-07-07 16:00:00|1955.72|1954.22|1956.46|1954.96|1958.25|1956.75|1955.27|1953.77|0
1657213200000|2022-07-07 17:00:00|1956.47|1954.97|1957.21|1955.71|1957.66|1956.16|1953.71|1952.21|0
1657216800000|2022-07-07 18:00:00|1957.43|1955.93|1957.55|1956.05|1958.97|1957.47|1956.13|1954.63|0
1657220400000|2022-07-07 19:00:00|1957.56|1956.06|1958.86|1957.36|1959.79|1958.29|1957.1|1955.6|0
1657224000000|2022-07-07 20:00:00|1958.34|1956.84|1956.12|1954.62|1958.34|1956.84|1955.89|1954.39|0
1657227600000|2022-07-07 21:00:00|1956.16|1954.66|1955.43|1953.93|1956.48|1954.98|1955.29|1953.79|0
1657231200000|2022-07-07 22:00:00|1955.44|1953.94|1956.29|1954.79|1956.71|1955.21|1955.01|1953.51|0
1657234800000|2022-07-07 23:00:00|1956.38|1954.88|1955.19|1953.69|1956.56|1955.06|1954.63|1953.13|0
1657238400000|2022-07-08 00:00:00|1955.2|1953.7|1959.46|1957.96|1959.92|1958.42|1953.66|1952.16|0
1657242000000|2022-07-08 01:00:00|1959.47|1957.97|1958.17|1956.67|1961.33|1959.83|1957.27|1955.77|0
1657245600000|2022-07-08 02:00:00|1958.18|1956.68|1952.72|1951.22|1960.87|1959.37|1952.3|1950.8|0
1657249200000|2022-07-08 03:00:00|1952.73|1951.23|1954.73|1953.23|1957.06|1955.56|1950.94|1949.44|0
1657252800000|2022-07-08 04:00:00|1954.3|1952.8|1957.36|1955.86|1957.81|1956.31|1954.29|1952.79|0
1657256400000|2022-07-08 05:00:00|1957.37|1955.87|1952.68|1951.18|1957.81|1956.31|1951.77|1950.27|0
1657260000000|2022-07-08 06:00:00|1952.67|1951.17|1954.13|1952.63|1955.91|1954.41|1950.07|1948.57|104
1657263600000|2022-07-08 07:00:00|1954.12|1952.62|1956.54|1956.04|1958.6|1958.1|1946.73|1946.23|13422
1657267200000|2022-07-08 08:00:00|1956.42|1955.92|1953.42|1952.92|1956.92|1956.42|1949.42|1948.92|7638
1657270800000|2022-07-08 09:00:00|1953.67|1953.17|1953.17|1952.67|1959.17|1958.67|1949.17|1948.67|6425
1657274400000|2022-07-08 10:00:00|1953.42|1952.92|1956.17|1955.67|1967.42|1966.92|1952.92|1952.42|8108
1657278000000|2022-07-08 11:00:00|1956.29|1955.79|1956.76|1956.26|1958.67|1958.17|1953.92|1953.42|3778
1657281600000|2022-07-08 12:00:00|1956.63|1956.13|1950.26|1949.76|1958.51|1958.01|1943.38|1942.88|7563
1657285200000|2022-07-08 13:00:00|1950.51|1950.01|1954.01|1953.51|1960.01|1959.51|1949.38|1948.88|12544
1657288800000|2022-07-08 14:00:00|1954.26|1953.76|1968.66|1968.16|1969.79|1969.29|1950.26|1949.76|12484
1657292400000|2022-07-08 15:00:00|1968.79|1968.29|1971.36|1969.86|1972.41|1970.91|1965.54|1965.04|14345
1657296000000|2022-07-08 16:00:00|1971.37|1969.87|1963.7|1962.2|1971.37|1969.87|1963.24|1961.74|0
1657299600000|2022-07-08 17:00:00|1963.69|1962.19|1967.43|1965.93|1969.29|1967.79|1961.85|1960.35|0
1657303200000|2022-07-08 18:00:00|1967.87|1966.37|1971.22|1969.72|1972.14|1970.64|1966.48|1964.98|0
1657306800000|2022-07-08 19:00:00|1971.21|1969.71|1969.2|1967.7|1972.1|1970.6|1967.88|1966.38|0
1657310400000|2022-07-08 20:00:00|1969.68|1968.18|1970.92|1969.42|1971.24|1969.74|1968.67|1967.17|0
1657490400000|2022-07-10 22:00:00|1967.42|1965.92|1965.5|1964|1967.83|1966.33|1964.69|1963.19|0
1657494000000|2022-07-10 23:00:00|1965.54|1964.04|1967.43|1965.93|1968.63|1967.13|1964.99|1963.49|0
1657497600000|2022-07-11 00:00:00|1967.39|1965.89|1967.95|1966.45|1969.5|1968|1964.16|1962.66|0
1657501200000|2022-07-11 01:00:00|1967.73|1966.23|1958.61|1957.11|1968.16|1966.66|1958.17|1956.67|0
1657504800000|2022-07-11 02:00:00|1958.6|1957.1|1956.9|1955.4|1959.91|1958.41|1956.46|1954.96|0
1657508400000|2022-07-11 03:00:00|1956.46|1954.96|1956.34|1954.84|1956.91|1955.41|1953.45|1951.95|0
1657512000000|2022-07-11 04:00:00|1956.35|1954.85|1955.66|1954.16|1957.5|1956|1954.78|1953.28|0
1657515600000|2022-07-11 05:00:00|1955.65|1954.15|1953.02|1951.52|1957.02|1955.52|1952.57|1951.07|0
1657519200000|2022-07-11 06:00:00|1953.46|1951.96|1947.71|1946.21|1953.67|1952.17|1945.61|1944.21|252
1657522800000|2022-07-11 07:00:00|1947.83|1946.33|1942.2|1941.7|1948.71|1947.21|1934.79|1934.29|25545
1657526400000|2022-07-11 08:00:00|1942.32|1941.82|1949.7|1949.2|1950.57|1950.07|1940.07|1939.57|9614
1657530000000|2022-07-11 09:00:00|1949.57|1949.07|1949.32|1948.82|1953.2|1952.7|1947.95|1947.45|6515
1657533600000|2022-07-11 10:00:00|1949.2|1948.7|1949.7|1949.2|1953.45|1952.95|1947.95|1947.45|7525
1657537200000|2022-07-11 11:00:00|1949.57|1949.07|1944.59|1944.09|1951.45|1950.95|1943.59|1943.09|6497
1657540800000|2022-07-11 12:00:00|1944.71|1944.21|1943.46|1942.96|1947.84|1947.34|1940.84|1940.34|17127
1657544400000|2022-07-11 13:00:00|1943.59|1943.09|1940.84|1940.34|1948.34|1947.84|1935.59|1935.09|11935
1657548000000|2022-07-11 14:00:00|1940.71|1940.21|1937|1936.5|1942.75|1942.25|1935.5|1935|29744
1657551600000|2022-07-11 15:00:00|1936.75|1936.25|1941.01|1939.51|1942.2|1941.5|1936.25|1935.75|33936
1657555200000|2022-07-11 16:00:00|1941|1939.5|1944.09|1942.59|1944.99|1943.49|1940.52|1939.02|0
1657558800000|2022-07-11 17:00:00|1944.1|1942.6|1947.72|1946.22|1949.46|1947.96|1944.08|1942.58|0
1657562400000|2022-07-11 18:00:00|1947.73|1946.23|1942.3|1940.8|1947.73|1946.23|1942.3|1940.8|0
1657566000000|2022-07-11 19:00:00|1942.08|1940.58|1939.12|1937.62|1942.3|1940.8|1937.67|1936.17|0
1657569600000|2022-07-11 20:00:00|1939.13|1937.63|1940.53|1939.03|1941.38|1939.88|1939.03|1937.53|0
1657573200000|2022-07-11 21:00:00|1940.57|1939.07|1939.92|1938.42|1940.83|1939.33|1939.92|1938.42|0
1657576800000|2022-07-11 22:00:00|1939.9|1938.4|1937.52|1936.02|1939.9|1938.4|1937.29|1935.79|0
1657580400000|2022-07-11 23:00:00|1937.56|1936.06|1940.31|1938.81|1940.54|1939.04|1937.42|1935.92|0
1657584000000|2022-07-12 00:00:00|1940.32|1938.82|1930.59|1929.09|1940.9|1939.4|1929.71|1928.21|0
1657587600000|2022-07-12 01:00:00|1930.6|1929.1|1930.73|1929.23|1932.96|1931.46|1929.2|1927.7|0
1657591200000|2022-07-12 02:00:00|1930.74|1929.24|1929.72|1928.22|1932.08|1930.58|1928.38|1926.88|0
1657594800000|2022-07-12 03:00:00|1929.71|1928.21|1931.73|1930.23|1931.73|1930.23|1926.6|1925.1|0
1657598400000|2022-07-12 04:00:00|1931.51|1930.01|1930.11|1928.61|1931.73|1930.23|1929.2|1927.7|0
1657602000000|2022-07-12 05:00:00|1930.12|1928.62|1929.5|1928|1931.85|1930.35|1929.2|1927.7|0
1657605600000|2022-07-12 06:00:00|1929.49|1927.99|1927.47|1925.97|1933.43|1931.93|1923.2|1921.8|213
1657609200000|2022-07-12 07:00:00|1927.03|1925.53|1927.92|1927.42|1930.25|1929.75|1916.62|1916.12|37131
1657612800000|2022-07-12 08:00:00|1927.67|1927.17|1932.42|1931.92|1933.92|1933.42|1923.92|1923.42|52251
1657616400000|2022-07-12 09:00:00|1932.29|1931.79|1929.67|1929.17|1933.42|1932.92|1928.92|1928.42|30132
1657620000000|2022-07-12 10:00:00|1929.79|1929.29|1931.17|1930.67|1934.42|1933.92|1929.42|1928.92|24262
1657623600000|2022-07-12 11:00:00|1930.92|1930.42|1938.35|1937.85|1941.35|1940.85|1929.42|1928.92|17065
1657627200000|2022-07-12 12:00:00|1938.23|1937.73|1941.98|1941.48|1944.1|1943.6|1936.48|1935.98|24161
1657630800000|2022-07-12 13:00:00|1942.1|1941.6|1948.98|1948.48|1952.23|1951.73|1940.73|1940.23|22882
1657634400000|2022-07-12 14:00:00|1948.73|1948.23|1958.92|1958.42|1959.92|1959.42|1946.48|1945.98|26165
1657638000000|2022-07-12 15:00:00|1959.04|1958.54|1968.17|1966.67|1968.87|1967.47|1958.92|1958.42|36062
1657641600000|2022-07-12 16:00:00|1968.18|1966.68|1969.36|1967.86|1971.29|1969.79|1966.73|1965.23|0
1657645200000|2022-07-12 17:00:00|1969.37|1967.87|1968.62|1967.12|1970.77|1969.27|1966.77|1965.27|0
1657648800000|2022-07-12 18:00:00|1968.63|1967.13|1962.76|1961.26|1968.63|1967.13|1962.74|1961.24|0
1657652400000|2022-07-12 19:00:00|1962.74|1961.24|1958.14|1956.64|1962.74|1961.24|1953.3|1951.8|0
1657656000000|2022-07-12 20:00:00|1958.15|1956.65|1958.25|1956.75|1958.67|1957.17|1956.37|1954.87|0
1657659600000|2022-07-12 21:00:00|1958.24|1956.74|1958.14|1956.64|1958.33|1956.83|1957.92|1956.42|0
1657663200000|2022-07-12 22:00:00|1958.15|1956.65|1958.19|1956.69|1959.44|1957.94|1957.45|1955.95|0
1657666800000|2022-07-12 23:00:00|1958.28|1956.78|1957.92|1956.42|1960|1958.5|1956.78|1955.28|0
1657670400000|2022-07-13 00:00:00|1957.83|1956.33|1960.91|1959.41|1962.73|1961.23|1957.37|1955.87|0
1657674000000|2022-07-13 01:00:00|1960.92|1959.42|1959.07|1957.57|1963.65|1962.15|1958.14|1956.64|0
1657677600000|2022-07-13 02:00:00|1959.08|1957.58|1962.27|1960.77|1963.17|1961.67|1958.16|1956.66|0
1657681200000|2022-07-13 03:00:00|1962.28|1960.78|1961.05|1959.55|1962.59|1961.09|1960.6|1959.1|0
1657684800000|2022-07-13 04:00:00|1961.04|1959.54|1959.69|1958.19|1961.27|1959.77|1959.24|1957.74|0
1657688400000|2022-07-13 05:00:00|1959.68|1958.18|1960.1|1958.6|1960.6|1959.1|1957.84|1956.34|0
1657692000000|2022-07-13 06:00:00|1959.66|1958.16|1960.81|1959.31|1961.69|1960.19|1955.37|1953.97|118
1657695600000|2022-07-13 07:00:00|1960.8|1959.3|1945.63|1945.13|1963.42|1962.92|1945.13|1944.63|54320
1657699200000|2022-07-13 08:00:00|1945.5|1945|1952.5|1952|1953.88|1953.38|1943.13|1942.63|36551
1657702800000|2022-07-13 09:00:00|1952.63|1952.13|1947.75|1947.25|1953.88|1953.38|1946.63|1946.13|17343
1657706400000|2022-07-13 10:00:00|1947.63|1947.13|1946.88|1946.38|1947.88|1947.38|1943.13|1942.63|11456
1657710000000|2022-07-13 11:00:00|1946.75|1946.25|1946.3|1945.8|1947.42|1946.92|1942.63|1942.13|12407
1657713600000|2022-07-13 12:00:00|1946.05|1945.55|1934.05|1933.55|1957.8|1957.3|1923.55|1923.05|20283
1657717200000|2022-07-13 13:00:00|1933.8|1933.3|1932.42|1931.92|1937.8|1937.3|1927.3|1926.8|24175
1657720800000|2022-07-13 14:00:00|1932.3|1931.8|1931.6|1931.1|1934.85|1934.35|1917.8|1917.3|19647
1657724400000|2022-07-13 15:00:00|1931.47|1930.97|1934.97|1933.47|1936.35|1935.85|1928.17|1926.77|21842
1657728000000|2022-07-13 16:00:00|1935.19|1933.69|1939.59|1938.09|1939.6|1938.1|1934.72|1933.22|0
1657731600000|2022-07-13 17:00:00|1939.6|1938.1|1939.87|1938.37|1942.4|1940.9|1936.21|1934.71|0
1657735200000|2022-07-13 18:00:00|1939.86|1938.36|1943.01|1941.51|1943.01|1941.51|1933.34|1931.84|0
1657738800000|2022-07-13 19:00:00|1942.58|1941.08|1937.21|1935.71|1943.02|1941.52|1936.35|1934.85|0
1657742400000|2022-07-13 20:00:00|1937.55|1936.05|1934.84|1933.34|1938.09|1936.59|1934.46|1932.96|0
1657746000000|2022-07-13 21:00:00|1934.85|1933.35|1934.64|1933.14|1935.14|1933.64|1934.48|1932.98|0
1657749600000|2022-07-13 22:00:00|1934.59|1933.09|1931.07|1929.57|1934.91|1933.41|1929.89|1928.39|0
1657753200000|2022-07-13 23:00:00|1931.06|1929.56|1928.62|1927.12|1932.3|1930.8|1926.94|1925.44|0
1657756800000|2022-07-14 00:00:00|1928.53|1927.03|1929.72|1928.22|1931.28|1929.78|1927.48|1925.98|0
1657760400000|2022-07-14 01:00:00|1929.73|1928.23|1935.6|1934.1|1936.51|1935.01|1929.27|1927.77|0
1657764000000|2022-07-14 02:00:00|1935.82|1934.32|1936.59|1935.09|1938.41|1936.91|1933.88|1932.38|0
1657767600000|2022-07-14 03:00:00|1937.02|1935.52|1938.06|1936.56|1940.68|1939.18|1936.59|1935.09|0
1657771200000|2022-07-14 04:00:00|1938.28|1936.78|1938.94|1937.44|1939.44|1937.94|1937.16|1935.66|0
1657774800000|2022-07-14 05:00:00|1938.95|1937.45|1932.17|1930.67|1939.86|1938.36|1931.69|1930.19|0
1657778400000|2022-07-14 06:00:00|1932.16|1930.66|1928.67|1927.17|1933.64|1932.14|1928.21|1926.71|105
1657782000000|2022-07-14 07:00:00|1928.68|1927.18|1921.52|1921.02|1935.22|1934.72|1916.22|1915.72|18544
1657785600000|2022-07-14 08:00:00|1921.39|1920.89|1911.52|1911.02|1928.52|1928.02|1908.02|1907.52|6699
1657789200000|2022-07-14 09:00:00|1911.27|1910.77|1909.77|1909.27|1913.02|1912.52|1904.52|1904.02|5028
1657792800000|2022-07-14 10:00:00|1909.89|1909.39|1907.07|1906.57|1915.57|1915.07|1905.82|1905.32|4600
1657796400000|2022-07-14 11:00:00|1907.32|1906.82|1906.68|1906.18|1911.57|1911.07|1905.32|1904.82|4968
1657800000000|2022-07-14 12:00:00|1906.93|1906.43|1899.93|1899.43|1907.55|1907.05|1897.43|1896.93|13838
1657803600000|2022-07-14 13:00:00|1899.68|1899.18|1890.43|1889.93|1904.93|1904.43|1890.43|1889.93|14769
1657807200000|2022-07-14 14:00:00|1890.18|1889.68|1894.5|1894|1896.38|1895.88|1885.18|1884.68|20584
1657810800000|2022-07-14 15:00:00|1894.75|1894.25|1909.57|1908.07|1912.45|1911.05|1894.38|1893.88|14845
1657814400000|2022-07-14 16:00:00|1909.58|1908.08|1899.2|1897.7|1910.6|1909.1|1894.89|1893.39|0
1657818000000|2022-07-14 17:00:00|1899.42|1897.92|1905.25|1903.75|1906.59|1905.09|1896.05|1894.55|0
1657821600000|2022-07-14 18:00:00|1905.24|1903.74|1913.16|1911.66|1913.75|1912.25|1904.85|1903.35|0
1657825200000|2022-07-14 19:00:00|1913.17|1911.67|1915.45|1913.95|1915.58|1914.08|1911.21|1909.71|0
1657828800000|2022-07-14 20:00:00|1915.46|1913.96|1915.88|1914.38|1917.12|1915.62|1915.08|1913.58|0
1657832400000|2022-07-14 21:00:00|1915.89|1914.39|1916.02|1914.52|1916.03|1914.53|1915.47|1913.97|0
1657836000000|2022-07-14 22:00:00|1916.06|1914.56|1919.09|1917.59|1920.32|1918.82|1916.06|1914.56|0
1657839600000|2022-07-14 23:00:00|1919.13|1917.63|1921.5|1920|1921.78|1920.28|1918.67|1917.17|0
1657843200000|2022-07-15 00:00:00|1921.49|1919.99|1912.46|1910.96|1921.78|1920.28|1911.17|1909.67|0
1657846800000|2022-07-15 01:00:00|1912.45|1910.95|1917.05|1915.55|1917.06|1915.56|1910.31|1908.81|0
1657850400000|2022-07-15 02:00:00|1917.04|1915.54|1920.08|1918.58|1920.09|1918.59|1916.15|1914.65|0
1657854000000|2022-07-15 03:00:00|1920.09|1918.59|1921.39|1919.89|1921.4|1919.9|1915.63|1914.13|0
1657857600000|2022-07-15 04:00:00|1921.4|1919.9|1920.02|1918.52|1921.84|1920.34|1919.56|1918.06|0
1657861200000|2022-07-15 05:00:00|1920.45|1918.95|1915.88|1914.38|1920.82|1919.32|1913.17|1911.67|0
1657864800000|2022-07-15 06:00:00|1915.44|1913.94|1908.19|1906.69|1918.08|1916.58|1908.16|1906.66|121
1657868400000|2022-07-15 07:00:00|1908.2|1906.7|1888.46|1887.96|1908.63|1908.13|1885.88|1885.38|26399
1657872000000|2022-07-15 08:00:00|1888.58|1888.08|1898.29|1897.79|1901.91|1901.41|1884.73|1884.23|9298
1657875600000|2022-07-15 09:00:00|1898.16|1897.66|1884.04|1883.54|1898.79|1898.29|1881.04|1880.54|11734
1657879200000|2022-07-15 10:00:00|1883.91|1883.41|1880.66|1880.16|1885.41|1884.91|1874.29|1873.79|10358
1657882800000|2022-07-15 11:00:00|1880.79|1880.29|1879.78|1879.28|1884.16|1883.66|1878.78|1878.28|5651
1657886400000|2022-07-15 12:00:00|1879.53|1879.03|1884.53|1884.03|1886.28|1885.78|1874.9|1874.4|11501
1657890000000|2022-07-15 13:00:00|1884.4|1883.9|1885.65|1885.15|1891.03|1890.53|1881.78|1881.28|10474
1657893600000|2022-07-15 14:00:00|1885.53|1885.03|1899.99|1899.49|1901.49|1900.99|1885.53|1885.03|17824
1657897200000|2022-07-15 15:00:00|1899.74|1899.24|1906.86|1905.36|1908.69|1907.29|1899.49|1898.99|10441
1657900800000|2022-07-15 16:00:00|1906.87|1905.37|1901.91|1900.41|1907.34|1905.84|1901.48|1899.98|0
1657904400000|2022-07-15 17:00:00|1901.92|1900.42|1904.96|1903.46|1905.94|1904.44|1901.92|1900.42|0
1657908000000|2022-07-15 18:00:00|1904.97|1903.47|1904.53|1903.03|1905.9|1904.4|1903.59|1902.09|0
1657911600000|2022-07-15 19:00:00|1904.54|1903.04|1909.71|1908.21|1910.6|1909.1|1902.25|1900.75|0
1657915200000|2022-07-15 20:00:00|1909.2|1907.7|1909.42|1907.92|1909.96|1908.46|1908.21|1906.71|0
1657918800000|2022-07-15 21:00:00|1909.83|1908.33|1909.83|1908.33|1909.83|1908.33|1909.83|1908.33|0
1658095200000|2022-07-17 22:00:00|1912.88|1911.38|1912.42|1910.92|1913.47|1911.97|1911.23|1909.73|0
1658098800000|2022-07-17 23:00:00|1912.37|1910.87|1913.98|1912.48|1914.61|1913.11|1912.1|1910.6|0
1658102400000|2022-07-18 00:00:00|1913.93|1912.43|1909.46|1907.96|1914.65|1913.15|1908.58|1907.08|0
1658106000000|2022-07-18 01:00:00|1909.47|1907.97|1912.55|1911.05|1914.29|1912.79|1909.46|1907.96|0
1658109600000|2022-07-18 02:00:00|1912.56|1911.06|1914.71|1913.21|1914.72|1913.22|1912.09|1910.59|0
1658113200000|2022-07-18 03:00:00|1914.72|1913.22|1918.66|1917.16|1918.68|1917.18|1914.71|1913.21|0
1658116800000|2022-07-18 04:00:00|1918.67|1917.17|1920.82|1919.32|1920.82|1919.32|1918.19|1916.69|0
1658120400000|2022-07-18 05:00:00|1920.83|1919.33|1919.51|1918.01|1920.83|1919.33|1917.29|1915.79|0
1658124000000|2022-07-18 06:00:00|1922.15|1920.65|1925.17|1923.67|1926.02|1924.52|1918.41|1916.91|103
1658127600000|2022-07-18 07:00:00|1924.75|1923.25|1924.46|1923.96|1928.71|1928.21|1911.61|1911.11|16985
1658131200000|2022-07-18 08:00:00|1924.58|1924.08|1936.71|1936.21|1936.96|1936.46|1923.46|1922.96|7457
1658134800000|2022-07-18 09:00:00|1936.58|1936.08|1932.08|1931.58|1937.96|1937.46|1930.21|1929.71|6951
1658138400000|2022-07-18 10:00:00|1931.96|1931.46|1935.96|1935.46|1937.46|1936.96|1930.71|1930.21|4666
1658142000000|2022-07-18 11:00:00|1936.21|1935.71|1937.3|1936.8|1938.3|1937.8|1934.46|1933.96|3446
1658145600000|2022-07-18 12:00:00|1937.55|1937.05|1930.55|1930.05|1938.55|1938.05|1928.3|1927.8|5658
1658149200000|2022-07-18 13:00:00|1930.8|1930.3|1931.3|1930.8|1932.8|1932.3|1928.3|1927.8|8698
1658152800000|2022-07-18 14:00:00|1930.92|1930.42|1928.86|1928.36|1932.3|1931.8|1924.11|1923.61|11460
1658156400000|2022-07-18 15:00:00|1928.98|1928.48|1934.36|1932.86|1934.81|1933.41|1925.56|1924.16|12290
1658160000000|2022-07-18 16:00:00|1934.37|1932.87|1931.14|1929.64|1935.21|1933.71|1931.12|1929.62|0
1658163600000|2022-07-18 17:00:00|1931.15|1929.65|1922.81|1921.31|1931.61|1930.11|1922.79|1921.29|0
1658167200000|2022-07-18 18:00:00|1922.8|1921.3|1919.91|1918.41|1925.47|1923.97|1919.69|1918.19|0
1658170800000|2022-07-18 19:00:00|1919.9|1918.4|1918.4|1916.9|1922.54|1921.04|1915.15|1913.65|0
1658174400000|2022-07-18 20:00:00|1918.41|1916.91|1920.2|1918.7|1920.61|1919.11|1918.02|1916.52|0
1658178000000|2022-07-18 21:00:00|1920.19|1918.69|1920.19|1918.69|1920.33|1918.83|1919.52|1918.02|0
1658181600000|2022-07-18 22:00:00|1920.17|1918.67|1920.68|1919.18|1921.4|1919.9|1918.92|1917.42|0
1658185200000|2022-07-18 23:00:00|1920.67|1919.17|1922.43|1920.93|1922.66|1921.16|1919.46|1917.96|0
1658188800000|2022-07-19 00:00:00|1922.44|1920.94|1918.87|1917.37|1922.89|1921.39|1916.67|1915.17|0
1658192400000|2022-07-19 01:00:00|1918.86|1917.36|1919.3|1917.8|1922.39|1920.89|1917.99|1916.49|0
1658196000000|2022-07-19 02:00:00|1919.31|1917.81|1920.25|1918.75|1922.43|1920.93|1919.31|1917.81|0
1658199600000|2022-07-19 03:00:00|1920.26|1918.76|1918.48|1916.98|1920.72|1919.22|1917.58|1916.08|0
1658203200000|2022-07-19 04:00:00|1918.26|1916.76|1917.14|1915.64|1918.51|1917.01|1916.7|1915.2|0
1658206800000|2022-07-19 05:00:00|1917.15|1915.65|1919.84|1918.34|1921.18|1919.68|1916.26|1914.76|0
1658210400000|2022-07-19 06:00:00|1919.83|1918.33|1919.83|1918.33|1922.12|1920.62|1917.93|1916.53|242
1658214000000|2022-07-19 07:00:00|1920.26|1918.76|1906.58|1906.08|1925.11|1924.61|1903.83|1903.33|19302
1658217600000|2022-07-19 08:00:00|1906.2|1905.7|1916.45|1915.95|1917.08|1916.58|1905.08|1904.58|6222
1658221200000|2022-07-19 09:00:00|1916.58|1916.08|1919.33|1918.83|1921.83|1921.33|1915.58|1915.08|5895
1658224800000|2022-07-19 10:00:00|1919.2|1918.7|1929.33|1928.83|1929.58|1929.08|1918.83|1918.33|11191
1658228400000|2022-07-19 11:00:00|1929.08|1928.58|1936.44|1935.94|1937.19|1936.69|1926.83|1926.33|5612
1658232000000|2022-07-19 12:00:00|1936.69|1936.19|1941.44|1940.94|1942.19|1941.69|1929.19|1928.69|6212
1658235600000|2022-07-19 13:00:00|1941.31|1940.81|1946.69|1946.19|1946.94|1946.44|1937.81|1937.31|9497
1658239200000|2022-07-19 14:00:00|1946.94|1946.44|1957.54|1957.04|1961.04|1960.54|1942.44|1941.94|18939
1658242800000|2022-07-19 15:00:00|1957.79|1957.29|1960.66|1959.16|1966.36|1964.96|1957.49|1956.09|11457
1658246400000|2022-07-19 16:00:00|1960.65|1959.15|1960.13|1958.63|1960.66|1959.16|1956.28|1954.78|0
1658250000000|2022-07-19 17:00:00|1960.12|1958.62|1964.02|1962.52|1964.44|1962.94|1958.28|1956.78|0
1658253600000|2022-07-19 18:00:00|1964.01|1962.51|1964.44|1962.94|1965.85|1964.35|1962.19|1960.69|0
1658257200000|2022-07-19 19:00:00|1964.45|1962.95|1967.04|1965.54|1968.42|1966.92|1963.09|1961.59|0
1658260800000|2022-07-19 20:00:00|1967.03|1965.53|1969.82|1968.32|1970.77|1969.27|1966.14|1964.64|0
1658264400000|2022-07-19 21:00:00|1969.77|1968.27|1970.36|1968.86|1970.36|1968.86|1969.64|1968.14|0
1658268000000|2022-07-19 22:00:00|1970.35|1968.85|1969.56|1968.06|1970.58|1969.08|1968.21|1966.71|0
1658271600000|2022-07-19 23:00:00|1969.64|1968.14|1968.97|1967.47|1969.96|1968.46|1968.17|1966.67|0
1658275200000|2022-07-20 00:00:00|1968.88|1967.38|1971.1|1969.6|1975.76|1974.26|1967.29|1965.79|0
1658278800000|2022-07-20 01:00:00|1971.09|1969.59|1973.71|1972.21|1974.61|1973.11|1969.36|1967.86|0
1658282400000|2022-07-20 02:00:00|1973.5|1972|1973.39|1971.89|1975.13|1973.63|1971.59|1970.09|0
1658286000000|2022-07-20 03:00:00|1973.38|1971.88|1972.89|1971.39|1973.79|1972.29|1972|1970.5|0
1658289600000|2022-07-20 04:00:00|1972.9|1971.4|1972.45|1970.95|1974.34|1972.84|1970.85|1969.35|0
1658293200000|2022-07-20 05:00:00|1972.44|1970.94|1966.35|1964.85|1972.87|1971.37|1965.04|1963.54|0
1658296800000|2022-07-20 06:00:00|1966.34|1964.84|1967.21|1965.71|1968.9|1967.4|1961.49|1960.09|145
1658300400000|2022-07-20 07:00:00|1966.79|1965.29|1965.15|1964.65|1979.54|1979.04|1964.02|1963.52|18632
1658304000000|2022-07-20 08:00:00|1964.9|1964.4|1973.27|1972.77|1977.15|1976.65|1964.4|1963.9|8105
1658307600000|2022-07-20 09:00:00|1973.15|1972.65|1971.15|1970.65|1979.15|1978.65|1971.15|1970.65|5653
1658311200000|2022-07-20 10:00:00|1971.27|1970.77|1960.15|1959.65|1972.15|1971.65|1956.9|1956.4|7951
1658314800000|2022-07-20 11:00:00|1959.9|1959.4|1960.49|1959.99|1963.15|1962.65|1958.52|1958.02|4438
1658318400000|2022-07-20 12:00:00|1960.36|1959.86|1956.99|1956.49|1962.99|1962.49|1950.86|1950.36|11176
1658322000000|2022-07-20 13:00:00|1956.61|1956.11|1956.11|1955.61|1960.74|1960.24|1951.24|1950.74|6600
1658325600000|2022-07-20 14:00:00|1955.99|1955.49|1964.17|1963.67|1965.67|1965.17|1951.99|1951.49|9583
1658329200000|2022-07-20 15:00:00|1963.92|1963.42|1965.92|1964.42|1965.92|1964.47|1959.79|1959.29|6136
1658332800000|2022-07-20 16:00:00|1965.91|1964.41|1958.2|1956.7|1967.72|1966.22|1953.57|1952.07|0
1658336400000|2022-07-20 17:00:00|1958.21|1956.71|1949.45|1947.95|1958.64|1957.14|1948.99|1947.49|0
1658340000000|2022-07-20 18:00:00|1949.44|1947.94|1955.58|1954.08|1956.98|1955.48|1949.43|1947.93|0
1658343600000|2022-07-20 19:00:00|1955.59|1954.09|1956.91|1955.41|1958.36|1956.86|1954.85|1953.35|0
1658347200000|2022-07-20 20:00:00|1956.4|1954.9|1953.57|1952.07|1958.11|1956.61|1953.48|1951.98|0
1658350800000|2022-07-20 21:00:00|1953.58|1952.08|1954.07|1952.57|1954.98|1953.48|1953.48|1951.98|0
1658354400000|2022-07-20 22:00:00|1954.06|1952.56|1952.62|1951.12|1954.3|1952.8|1952.12|1950.62|0
1658358000000|2022-07-20 23:00:00|1952.63|1951.13|1954.18|1952.68|1955.29|1953.79|1952.53|1951.03|0
1658361600000|2022-07-21 00:00:00|1954.17|1952.67|1956|1954.5|1956.45|1954.95|1952.23|1950.73|0
1658365200000|2022-07-21 01:00:00|1955.57|1954.07|1954.62|1953.12|1955.95|1954.45|1951.54|1950.04|0
1658368800000|2022-07-21 02:00:00|1954.61|1953.11|1955.53|1954.03|1956.84|1955.34|1953.75|1952.25|0
1658372400000|2022-07-21 03:00:00|1955.54|1954.04|1955.15|1953.65|1957.74|1956.24|1954.66|1953.16|0
1658376000000|2022-07-21 04:00:00|1955.57|1954.07|1961.13|1959.63|1962.68|1961.18|1954.65|1953.15|0
1658379600000|2022-07-21 05:00:00|1961.14|1959.64|1966.88|1965.38|1970.3|1968.8|1957.7|1956.2|0
1658383200000|2022-07-21 06:00:00|1966.89|1965.39|1956.05|1954.55|1968.17|1966.67|1955.17|1953.67|46
1658386800000|2022-07-21 07:00:00|1956.18|1954.68|1947.69|1947.19|1962.42|1961.92|1946.44|1945.94|19572
1658390400000|2022-07-21 08:00:00|1947.81|1947.31|1949.06|1948.56|1949.69|1949.19|1940.44|1939.94|9771
1658394000000|2022-07-21 09:00:00|1949.19|1948.69|1958.19|1957.69|1958.19|1957.69|1946.69|1946.19|6072
1658397600000|2022-07-21 10:00:00|1957.81|1957.31|1963.19|1962.69|1965.31|1964.81|1957.69|1957.19|5213
1658401200000|2022-07-21 11:00:00|1963.44|1962.94|1961.56|1961.06|1968.69|1968.19|1958.69|1958.19|3907
1658404800000|2022-07-21 12:00:00|1961.68|1961.18|1969.56|1969.06|1972.43|1971.93|1956.31|1955.81|13907
1658408400000|2022-07-21 13:00:00|1969.68|1969.18|1970.56|1970.06|1971.81|1971.31|1954.56|1954.06|15371
1658412000000|2022-07-21 14:00:00|1970.68|1970.18|1981.39|1980.89|1981.64|1981.14|1966.56|1966.06|14616
1658415600000|2022-07-21 15:00:00|1981.14|1980.64|1981.38|1979.88|1984.34|1982.94|1975.14|1974.63|8603
1658419200000|2022-07-21 16:00:00|1981.37|1979.87|1984.57|1983.07|1986.38|1984.88|1980.93|1979.43|0
1658422800000|2022-07-21 17:00:00|1984.58|1983.08|1978.08|1976.58|1985.47|1983.97|1976.65|1975.15|0
1658426400000|2022-07-21 18:00:00|1978.09|1976.59|1978.91|1977.41|1980.7|1979.2|1977.52|1976.02|0
1658430000000|2022-07-21 19:00:00|1978.92|1977.42|1984.34|1982.84|1986.89|1985.39|1978.9|1977.4|0
1658433600000|2022-07-21 20:00:00|1985.19|1983.69|1981.09|1979.59|1985.92|1984.42|1979.28|1977.78|0
1658437200000|2022-07-21 21:00:00|1981.05|1979.55|1980.33|1978.83|1981.25|1979.75|1980.25|1978.75|0
1658440800000|2022-07-21 22:00:00|1980.31|1978.81|1979.57|1978.07|1980.9|1979.4|1977.9|1976.4|0
1658444400000|2022-07-21 23:00:00|1979.61|1978.11|1978.76|1977.26|1980.12|1978.62|1978.54|1977.04|0
1658448000000|2022-07-22 00:00:00|1978.77|1977.27|1981.35|1979.85|1981.36|1979.86|1977.41|1975.91|0
1658451600000|2022-07-22 01:00:00|1981.13|1979.63|1980.09|1978.59|1982.29|1980.79|1977.82|1976.32|0
1658455200000|2022-07-22 02:00:00|1980.1|1978.6|1979.14|1977.64|1980.53|1979.03|1977.83|1976.33|0
1658458800000|2022-07-22 03:00:00|1979.35|1977.85|1980.07|1978.57|1980.49|1978.99|1978.71|1977.21|0
1658462400000|2022-07-22 04:00:00|1980.08|1978.58|1979.16|1977.66|1981.38|1979.88|1978.73|1977.23|0
1658466000000|2022-07-22 05:00:00|1978.73|1977.23|1973.34|1971.84|1979.62|1978.12|1973.07|1971.57|0
1658469600000|2022-07-22 06:00:00|1973.76|1972.26|1976.43|1974.93|1978.84|1977.44|1973.76|1972.26|206
1658473200000|2022-07-22 07:00:00|1976.86|1975.36|1965.62|1965.12|1976.88|1975.38|1963.14|1962.64|21067
1658476800000|2022-07-22 08:00:00|1966.12|1965.62|1972.37|1971.87|1972.62|1972.12|1962.74|1962.24|10911
1658480400000|2022-07-22 09:00:00|1972.49|1971.99|1974.37|1973.87|1977.87|1977.37|1971.87|1971.37|6175
1658484000000|2022-07-22 10:00:00|1974.62|1974.12|1973.87|1973.37|1977.37|1976.87|1972.87|1972.37|4164
1658487600000|2022-07-22 11:00:00|1973.99|1973.49|1984.13|1983.63|1985.26|1984.76|1972.74|1972.24|6881
1658491200000|2022-07-22 12:00:00|1984.01|1983.51|1982.51|1982.01|1985.76|1985.26|1981.38|1980.88|4578
1658494800000|2022-07-22 13:00:00|1982.63|1982.13|1979.51|1979.01|1990.76|1990.26|1979.51|1979.01|10438
1658498400000|2022-07-22 14:00:00|1979.76|1979.26|1980.45|1979.95|1983.45|1982.95|1976.95|1976.45|11411
1658502000000|2022-07-22 15:00:00|1980.32|1979.82|1976.2|1974.7|1982.2|1981.7|1974.4|1973|6267
1658505600000|2022-07-22 16:00:00|1976.19|1974.69|1971.8|1970.3|1977.11|1975.61|1971.35|1969.85|0
1658509200000|2022-07-22 17:00:00|1971.81|1970.31|1969.54|1968.04|1971.81|1970.31|1966.72|1965.22|0
1658512800000|2022-07-22 18:00:00|1969.55|1968.05|1966.18|1964.68|1969.56|1968.06|1963.63|1962.13|0
1658516400000|2022-07-22 19:00:00|1966.17|1964.67|1970.37|1968.87|1970.81|1969.31|1965.69|1964.19|0
1658520000000|2022-07-22 20:00:00|1970.67|1969.17|1970.3|1968.8|1970.67|1969.17|1968.19|1966.69|0
1658700000000|2022-07-24 22:00:00|1968.79|1967.29|1968.41|1966.91|1969.76|1968.26|1967.04|1965.54|0
1658703600000|2022-07-24 23:00:00|1968.5|1967|1967.59|1966.09|1969.94|1968.44|1967.54|1966.04|0
1658707200000|2022-07-25 00:00:00|1967.63|1966.13|1966.54|1965.04|1972.66|1971.16|1966.54|1965.04|0
1658710800000|2022-07-25 01:00:00|1966.75|1965.25|1965.68|1964.18|1969.16|1967.66|1964.36|1962.86|0
1658714400000|2022-07-25 02:00:00|1965.67|1964.17|1967.91|1966.41|1968.79|1967.29|1965.67|1964.17|0
1658718000000|2022-07-25 03:00:00|1967.92|1966.42|1969.55|1968.05|1969.56|1968.06|1966.76|1965.26|0
1658721600000|2022-07-25 04:00:00|1969.54|1968.04|1969.54|1968.04|1970.02|1968.52|1968.22|1966.72|0
1658725200000|2022-07-25 05:00:00|1969.11|1967.61|1968.16|1966.66|1969.57|1968.07|1966.31|1964.81|0
1658728800000|2022-07-25 06:00:00|1968.17|1966.67|1969.66|1968.16|1971.5|1970|1966.02|1964.62|140
1658732400000|2022-07-25 07:00:00|1969.67|1968.17|1972.22|1971.72|1978.45|1977.95|1965.45|1964.95|15992
1658736000000|2022-07-25 08:00:00|1972.34|1971.84|1974.47|1973.97|1979.47|1978.97|1971.22|1970.72|4870
1658739600000|2022-07-25 09:00:00|1974.34|1973.84|1978.22|1977.72|1978.47|1977.97|1973.22|1972.72|4386
1658743200000|2022-07-25 10:00:00|1978.34|1977.84|1980.22|1979.72|1981.97|1981.47|1977.72|1977.22|3358
1658746800000|2022-07-25 11:00:00|1979.97|1979.47|1978.36|1977.86|1980.97|1980.47|1975.11|1974.61|4318
1658750400000|2022-07-25 12:00:00|1978.23|1977.73|1977.61|1977.11|1980.11|1979.61|1976.61|1976.11|3681
1658754000000|2022-07-25 13:00:00|1977.73|1977.23|1975.86|1975.36|1979.11|1978.61|1970.61|1970.11|6396
1658757600000|2022-07-25 14:00:00|1975.98|1975.48|1972.88|1972.38|1977.5|1977|1969.63|1969.13|14002
1658761200000|2022-07-25 15:00:00|1972.75|1972.25|1977.88|1976.38|1979.33|1977.93|1970.13|1969.63|6407
1658764800000|2022-07-25 16:00:00|1977.87|1976.37|1978.17|1976.67|1979.49|1977.99|1973.75|1972.25|0
1658768400000|2022-07-25 17:00:00|1978.16|1976.66|1974.1|1972.6|1979.55|1978.05|1973.67|1972.17|0
1658772000000|2022-07-25 18:00:00|1974.11|1972.61|1971.9|1970.4|1974.56|1973.06|1971.45|1969.95|0
1658775600000|2022-07-25 19:00:00|1971.89|1970.39|1977.23|1975.73|1977.69|1976.19|1970.03|1968.53|0
1658779200000|2022-07-25 20:00:00|1977.4|1975.9|1975.15|1973.65|1979.95|1978.45|1974.84|1973.34|0
1658782800000|2022-07-25 21:00:00|1975.11|1973.61|1972.53|1971.03|1975.16|1973.66|1971.57|1970.07|0
1658786400000|2022-07-25 22:00:00|1972.58|1971.08|1974.79|1973.29|1975.15|1973.65|1972.58|1971.08|0
1658790000000|2022-07-25 23:00:00|1974.7|1973.2|1973.89|1972.39|1974.84|1973.34|1972.87|1971.37|0
1658793600000|2022-07-26 00:00:00|1973.88|1972.38|1970.34|1968.84|1974.6|1973.1|1969.46|1967.96|0
1658797200000|2022-07-26 01:00:00|1970.33|1968.83|1971.26|1969.76|1973.45|1971.95|1970.33|1968.83|0
1658800800000|2022-07-26 02:00:00|1971.25|1969.75|1973.45|1971.95|1974.78|1973.28|1969.93|1968.43|0
1658804400000|2022-07-26 03:00:00|1973.46|1971.96|1973.88|1972.38|1974.76|1973.26|1973.23|1971.73|0
1658808000000|2022-07-26 04:00:00|1973.87|1972.37|1973.85|1972.35|1973.88|1972.38|1972.54|1971.04|0
1658811600000|2022-07-26 05:00:00|1973.64|1972.14|1972.99|1971.49|1974.31|1972.81|1971.67|1970.17|0
1658815200000|2022-07-26 06:00:00|1972.98|1971.48|1973.43|1971.93|1974.95|1973.55|1970.08|1968.68|91
1658818800000|2022-07-26 07:00:00|1973.85|1972.35|1975|1974.5|1977.38|1976.88|1967.63|1967.13|11452
1658822400000|2022-07-26 08:00:00|1974.87|1974.37|1980|1979.5|1983.37|1982.87|1973.5|1973|7781
1658826000000|2022-07-26 09:00:00|1980.25|1979.75|1975|1974.5|1982|1981.5|1973.5|1973|5149
1658829600000|2022-07-26 10:00:00|1974.87|1974.37|1969|1968.5|1977.5|1977|1966.62|1966.12|5902
1658833200000|2022-07-26 11:00:00|1969.25|1968.75|1971.3|1970.8|1974.3|1973.8|1967.25|1966.75|3318
1658836800000|2022-07-26 12:00:00|1971.17|1970.67|1969.05|1968.55|1974.8|1974.3|1968.42|1967.92|6541
1658840400000|2022-07-26 13:00:00|1968.92|1968.42|1967.42|1966.92|1969.3|1968.8|1962.92|1962.42|12403
1658844000000|2022-07-26 14:00:00|1967.3|1966.8|1969.11|1968.61|1969.61|1969.11|1962.61|1962.11|12264
1658847600000|2022-07-26 15:00:00|1969.36|1968.86|1956.36|1954.86|1970.36|1969.86|1955.43|1954.03|9497
1658851200000|2022-07-26 16:00:00|1956.35|1954.85|1961.22|1959.72|1962.1|1960.6|1955.92|1954.42|0
1658854800000|2022-07-26 17:00:00|1961.21|1959.71|1959.67|1958.17|1963.91|1962.41|1959.26|1957.76|0
1658858400000|2022-07-26 18:00:00|1959.68|1958.18|1959.21|1957.71|1962.86|1961.36|1956.94|1955.44|0
1658862000000|2022-07-26 19:00:00|1959.22|1957.72|1957.52|1956.02|1960.16|1958.66|1956.54|1955.04|0
1658865600000|2022-07-26 20:00:00|1957.48|1955.98|1963.08|1961.58|1963.13|1961.63|1955.29|1953.79|0
1658869200000|2022-07-26 21:00:00|1963.12|1961.62|1963.22|1961.72|1963.62|1962.12|1962.13|1960.63|0
1658872800000|2022-07-26 22:00:00|1963.21|1961.71|1965.69|1964.19|1969.57|1968.07|1963.13|1961.63|0
1658876400000|2022-07-26 23:00:00|1965.7|1964.2|1968.27|1966.77|1969.1|1967.6|1965.37|1963.87|0
1658880000000|2022-07-27 00:00:00|1968.31|1966.81|1967.92|1966.42|1972.41|1970.91|1966.38|1964.88|0
1658883600000|2022-07-27 01:00:00|1967.93|1966.43|1964.95|1963.45|1969.22|1967.72|1964.04|1962.54|0
1658887200000|2022-07-27 02:00:00|1965.16|1963.66|1965.83|1964.33|1966.27|1964.77|1964.09|1962.59|0
1658890800000|2022-07-27 03:00:00|1965.82|1964.32|1966.33|1964.83|1967.16|1965.66|1965.82|1964.32|0
1658894400000|2022-07-27 04:00:00|1966.34|1964.84|1969.57|1968.07|1970.02|1968.52|1966.33|1964.83|0
1658898000000|2022-07-27 05:00:00|1969.58|1968.08|1967.09|1965.59|1970.87|1969.37|1967.04|1965.54|0
1658901600000|2022-07-27 06:00:00|1967.08|1965.58|1966.39|1964.89|1969.34|1967.84|1965.78|1964.28|90
1658905200000|2022-07-27 07:00:00|1966.82|1965.32|1978.77|1978.27|1979.65|1979.15|1965.48|1964.89|17278
1658908800000|2022-07-27 08:00:00|1978.65|1978.15|1976.9|1976.4|1981.65|1981.15|1973.65|1973.15|7114
1658912400000|2022-07-27 09:00:00|1977.15|1976.65|1977.9|1977.4|1981.27|1980.77|1976.65|1976.15|4697
1658916000000|2022-07-27 10:00:00|1978.02|1977.52|1975.4|1974.9|1978.02|1977.52|1974.15|1973.65|2623
1658919600000|2022-07-27 11:00:00|1975.15|1974.65|1974.1|1973.6|1975.15|1974.65|1970.02|1969.52|2712
1658923200000|2022-07-27 12:00:00|1973.98|1973.48|1975.1|1974.6|1977.98|1977.48|1973.98|1973.48|3163
1658926800000|2022-07-27 13:00:00|1975.23|1974.73|1975.73|1975.23|1976.1|1975.6|1967.48|1966.98|6956
1658930400000|2022-07-27 14:00:00|1975.6|1975.1|1971.18|1970.68|1978.18|1977.68|1970.93|1970.43|6866
1658934000000|2022-07-27 15:00:00|1971.3|1970.8|1972.24|1970.74|1975.19|1974.43|1970.93|1970.43|5891
1658937600000|2022-07-27 16:00:00|1972.25|1970.75|1970.06|1968.56|1973.13|1971.63|1969.63|1968.13|0
1658941200000|2022-07-27 17:00:00|1970.05|1968.55|1967.44|1965.94|1970.3|1968.8|1966.76|1965.26|0
1658944800000|2022-07-27 18:00:00|1967.45|1965.95|1976.45|1974.95|1980.15|1978.65|1966.34|1964.84|0
1658948400000|2022-07-27 19:00:00|1976.88|1975.38|1983.61|1982.11|1986.87|1985.37|1975.62|1974.12|0
1658952000000|2022-07-27 20:00:00|1983.69|1982.19|1982.38|1980.88|1983.69|1982.19|1980.36|1978.86|0
1658955600000|2022-07-27 21:00:00|1982.34|1980.84|1982.43|1980.93|1982.74|1981.24|1982.02|1980.52|0
1658959200000|2022-07-27 22:00:00|1982.52|1981.02|1981.8|1980.3|1982.83|1981.33|1981.3|1979.8|0
1658962800000|2022-07-27 23:00:00|1981.84|1980.34|1982.71|1981.21|1983.79|1982.29|1981.71|1980.21|0
1658966400000|2022-07-28 00:00:00|1982.75|1981.25|1981.17|1979.67|1983.43|1981.93|1978.16|1976.66|0
1658970000000|2022-07-28 01:00:00|1981.18|1979.68|1982.03|1980.53|1982.46|1980.96|1979.05|1977.55|0
1658973600000|2022-07-28 02:00:00|1982.02|1980.52|1985.54|1984.04|1986.23|1984.73|1982|1980.5|0
1658977200000|2022-07-28 03:00:00|1985.53|1984.03|1982.42|1980.92|1985.54|1984.04|1981.99|1980.49|0
1658980800000|2022-07-28 04:00:00|1982.85|1981.35|1984.23|1982.73|1984.87|1983.37|1981.86|1980.36|0
1658984400000|2022-07-28 05:00:00|1984.65|1983.15|1985.07|1983.57|1985.5|1984|1982.05|1980.55|0
1658988000000|2022-07-28 06:00:00|1985.06|1983.56|1983.02|1981.52|1988.69|1987.19|1982.58|1981.08|141
1658991600000|2022-07-28 07:00:00|1983.44|1981.94|1987.83|1987.33|1993.12|1992.62|1978.74|1978.24|17716
1658995200000|2022-07-28 08:00:00|1987.58|1987.08|1980.7|1980.2|1989.83|1989.33|1980.33|1979.83|8524
1658998800000|2022-07-28 09:00:00|1980.83|1980.33|1985.08|1984.58|1985.08|1984.58|1978.33|1977.83|5963
1659002400000|2022-07-28 10:00:00|1985.2|1984.7|1984.83|1984.33|1985.58|1985.08|1980.7|1980.2|3950
1659006000000|2022-07-28 11:00:00|1985.08|1984.58|1985.27|1984.77|1987.9|1987.4|1984.33|1983.83|4077
1659009600000|2022-07-28 12:00:00|1985.4|1984.9|1986.9|1986.4|1989.65|1989.15|1981.4|1980.9|6797
1659013200000|2022-07-28 13:00:00|1986.77|1986.27|1989.4|1988.9|1996.15|1995.65|1985.9|1985.4|12849
1659016800000|2022-07-28 14:00:00|1989.65|1989.15|1988.85|1988.35|1991.77|1991.27|1982.1|1981.6|12244
1659020400000|2022-07-28 15:00:00|1989.1|1988.6|1997.84|1996.34|1998.17|1996.77|1988.35|1987.85|7798
1659024000000|2022-07-28 16:00:00|1997.85|1996.35|2000.12|1998.62|2001.7|2000.2|1997.83|1996.33|0
1659027600000|2022-07-28 17:00:00|2000.13|1998.63|2004.52|2003.02|2005.21|2003.71|1998.76|1997.26|0
1659031200000|2022-07-28 18:00:00|2004.53|2003.03|2004.7|2003.2|2005.19|2003.69|2002.68|2001.18|0
1659034800000|2022-07-28 19:00:00|2004.71|2003.21|2004.9|2003.4|2007.58|2006.08|2004.26|2002.76|0
1659038400000|2022-07-28 20:00:00|2005.32|2003.82|2015.07|2013.57|2017.24|2015.74|2004.92|2003.42|0
1659042000000|2022-07-28 21:00:00|2015.16|2013.66|2014.32|2012.82|2015.65|2014.15|2013.21|2011.71|0
1659045600000|2022-07-28 22:00:00|2014.27|2012.77|2010.39|2008.89|2014.27|2012.77|2009.76|2008.26|0
1659049200000|2022-07-28 23:00:00|2010.4|2008.9|2010.8|2009.3|2011.29|2009.79|2009.41|2007.91|0
1659052800000|2022-07-29 00:00:00|2010.79|2009.29|2007.06|2005.56|2010.79|2009.29|2006.62|2005.12|0
1659056400000|2022-07-29 01:00:00|2007.04|2005.54|2008.89|2007.39|2008.89|2007.39|2005.81|2004.31|0
1659060000000|2022-07-29 02:00:00|2008.88|2007.38|2006.79|2005.29|2009.33|2007.83|2006.35|2004.85|0
1659063600000|2022-07-29 03:00:00|2006.78|2005.28|2003.31|2001.81|2007.22|2005.72|2002.88|2001.38|0
1659067200000|2022-07-29 04:00:00|2002.88|2001.38|2003.48|2001.98|2004.36|2002.86|2002.62|2001.12|0
1659070800000|2022-07-29 05:00:00|2003.47|2001.97|2005.46|2003.96|2006.27|2004.77|2001.73|2000.23|0
1659074400000|2022-07-29 06:00:00|2005.45|2003.95|2007.06|2005.56|2009.33|2007.83|2004.53|2003.03|162
1659078000000|2022-07-29 07:00:00|2006.63|2005.13|2014.95|2014.45|2016.85|2016.35|2004.22|2003.72|18487
1659081600000|2022-07-29 08:00:00|2014.82|2014.32|2017.32|2016.82|2019.95|2019.45|2014.45|2013.95|9318
1659085200000|2022-07-29 09:00:00|2017.2|2016.7|2019.95|2019.45|2020.7|2020.2|2014.45|2013.95|6453
1659088800000|2022-07-29 10:00:00|2019.7|2019.2|2021.7|2021.2|2021.95|2021.45|2018.2|2017.7|4829
1659092400000|2022-07-29 11:00:00|2021.82|2021.32|2022.97|2022.47|2023.1|2022.6|2019.7|2019.2|5211
1659096000000|2022-07-29 12:00:00|2023.1|2022.6|2024.6|2024.1|2026.1|2025.6|2022.35|2021.85|6606
1659099600000|2022-07-29 13:00:00|2024.72|2024.22|2029.6|2029.1|2032.1|2031.6|2022.85|2022.35|11581
1659103200000|2022-07-29 14:00:00|2029.47|2028.97|2032.81|2032.31|2035.81|2035.31|2028.72|2028.22|14440
1659106800000|2022-07-29 15:00:00|2032.93|2032.43|2036.93|2035.43|2039.01|2037.61|2030.81|2030.31|13259
1659110400000|2022-07-29 16:00:00|2037.36|2035.86|2039.2|2037.7|2039.67|2038.17|2034.67|2033.17|0
1659114000000|2022-07-29 17:00:00|2039.19|2037.69|2037.95|2036.45|2039.29|2037.79|2037.41|2035.91|0
1659117600000|2022-07-29 18:00:00|2038.37|2036.87|2041.22|2039.72|2041.64|2040.14|2037.47|2035.97|0
1659121200000|2022-07-29 19:00:00|2041.23|2039.73|2045.14|2043.64|2045.56|2044.06|2039.94|2038.44|0
1659124800000|2022-07-29 20:00:00|2044.8|2043.3|2044.17|2042.67|2045.43|2043.93|2043.62|2042.12|0
1659128400000|2022-07-29 21:00:00|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|0
1659304800000|2022-07-31 22:00:00|2042.62|2041.12|2038.12|2036.62|2042.62|2041.12|2037.31|2035.81|0
1659308400000|2022-07-31 23:00:00|2038.03|2036.53|2038.41|2036.91|2040.12|2038.62|2037.5|2036|0
1659312000000|2022-08-01 00:00:00|2038.4|2036.9|2036.17|2034.67|2038.59|2037.09|2035.74|2034.24|0
1659315600000|2022-08-01 01:00:00|2036.18|2034.68|2037.77|2036.27|2037.77|2036.27|2034.86|2033.36|0
1659319200000|2022-08-01 02:00:00|2037.76|2036.26|2035.65|2034.15|2037.77|2036.27|2035.6|2034.1|0
1659322800000|2022-08-01 03:00:00|2035.66|2034.16|2029.7|2028.2|2035.66|2034.16|2029.25|2027.75|0
1659326400000|2022-08-01 04:00:00|2029.69|2028.19|2029.77|2028.27|2029.78|2028.28|2028.89|2027.39|0
1659330000000|2022-08-01 05:00:00|2029.76|2028.26|2032.43|2030.93|2032.43|2030.93|2028.49|2026.99|0
1659333600000|2022-08-01 06:00:00|2032.86|2031.36|2030.05|2028.55|2034.15|2032.65|2028.38|2026.98|115
1659337200000|2022-08-01 07:00:00|2031.11|2029.61|2037.24|2036.74|2040.12|2039.62|2030.31|2029.61|17329
1659340800000|2022-08-01 08:00:00|2037.12|2036.62|2033.74|2033.24|2040.12|2039.62|2033.37|2032.87|6478
1659344400000|2022-08-01 09:00:00|2033.87|2033.37|2028.12|2027.62|2036.37|2035.87|2027.62|2027.12|4774
1659348000000|2022-08-01 10:00:00|2028.24|2027.74|2021.12|2020.62|2028.87|2028.37|2019.37|2018.87|7665
1659351600000|2022-08-01 11:00:00|2021.37|2020.87|2018.49|2017.99|2022.87|2022.37|2017.12|2016.62|5086
1659355200000|2022-08-01 12:00:00|2018.37|2017.87|2008.37|2007.87|2018.62|2018.12|2008.37|2007.87|7141
1659358800000|2022-08-01 13:00:00|2008.24|2007.74|2005.37|2004.87|2008.87|2008.37|2000.12|1999.62|13525
1659362400000|2022-08-01 14:00:00|2005.62|2005.12|2007.59|2007.09|2008.59|2008.09|2000.34|1999.84|13337
1659366000000|2022-08-01 15:00:00|2007.84|2007.34|2008.65|2007.15|2010.75|2009.34|2002.59|2002.09|21516
1659369600000|2022-08-01 16:00:00|2008.66|2007.16|2005.89|2004.39|2008.67|2007.17|2004.17|2002.67|0
1659373200000|2022-08-01 17:00:00|2005.88|2004.38|2003.43|2001.93|2007|2005.5|1999.88|1998.38|0
1659376800000|2022-08-01 18:00:00|2003.44|2001.94|2007.73|2006.23|2009.06|2007.56|2001.61|2000.11|0
1659380400000|2022-08-01 19:00:00|2008.15|2006.65|2008.34|2006.84|2009.44|2007.94|2005.38|2003.88|0
1659384000000|2022-08-01 20:00:00|2008.33|2006.83|2008.96|2007.46|2009.16|2007.66|2007.21|2005.71|0
1659387600000|2022-08-01 21:00:00|2008.95|2007.45|2007.78|2006.28|2008.95|2007.45|2007.64|2006.14|0
1659391200000|2022-08-01 22:00:00|2007.77|2006.27|2007.12|2005.62|2008.31|2006.81|2006.06|2004.56|0
1659394800000|2022-08-01 23:00:00|2007.08|2005.58|2005.4|2003.9|2008.49|2006.99|2005.31|2003.81|0
1659398400000|2022-08-02 00:00:00|2005.41|2003.91|1999.73|1998.23|2006.06|2004.56|1999.52|1998.02|0
1659402000000|2022-08-02 01:00:00|1999.52|1998.02|1998.6|1997.1|2001.67|2000.17|1997.27|1995.77|0
1659405600000|2022-08-02 02:00:00|1998.59|1997.09|1999.78|1998.28|1999.79|1998.29|1996.73|1995.23|0
1659409200000|2022-08-02 03:00:00|1999.79|1998.29|1999.81|1998.31|2001.96|2000.46|1999.34|1997.84|0
1659412800000|2022-08-02 04:00:00|1999.8|1998.3|2001.39|1999.89|2001.39|1999.89|1998.95|1997.45|0
1659416400000|2022-08-02 05:00:00|2001.38|1999.88|1997.92|1996.42|2002.27|2000.77|1997.51|1996.01|0
1659420000000|2022-08-02 06:00:00|1997.93|1996.43|2001.21|1999.71|2002.29|2000.89|1997.92|1996.42|147
1659423600000|2022-08-02 07:00:00|2001.63|2000.13|2000.47|1999.97|2005.1|2004.6|1990.34|1989.84|16019
1659427200000|2022-08-02 08:00:00|2000.35|1999.85|1993.97|1993.47|2001.85|2001.35|1993.85|1993.35|4945
1659430800000|2022-08-02 09:00:00|1993.85|1993.35|1992.1|1991.6|1997.6|1997.1|1991.97|1991.47|3581
1659434400000|2022-08-02 10:00:00|1991.85|1991.35|1988.35|1987.85|1992.6|1992.1|1987.47|1986.97|3990
1659438000000|2022-08-02 11:00:00|1988.1|1987.6|1990.76|1990.26|1994.6|1994.1|1988.1|1987.6|3369
1659441600000|2022-08-02 12:00:00|1991.01|1990.51|1990.63|1990.13|1992.01|1991.51|1989.26|1988.76|3629
1659445200000|2022-08-02 13:00:00|1990.76|1990.26|1989.76|1989.26|1997.01|1996.51|1989.76|1989.26|7998
1659448800000|2022-08-02 14:00:00|1990.01|1989.51|1996.39|1995.89|1999.14|1998.64|1989.51|1989.01|10826
1659452400000|2022-08-02 15:00:00|1996.26|1995.76|1995.64|1994.14|1998.84|1997.44|1992.14|1991.64|7591
1659456000000|2022-08-02 16:00:00|1996.06|1994.56|2002.02|2000.52|2003.02|2001.52|1995.61|1994.11|0
1659459600000|2022-08-02 17:00:00|2002.01|2000.51|1992.63|1991.13|2002.02|2000.52|1991.21|1989.71|0
1659463200000|2022-08-02 18:00:00|1992.64|1991.14|1994.27|1992.77|1997.49|1995.99|1991.74|1990.24|0
1659466800000|2022-08-02 19:00:00|1994.28|1992.78|1991.42|1989.92|1995.67|1994.17|1990.54|1989.04|0
1659470400000|2022-08-02 20:00:00|1991.43|1989.93|1992.45|1990.95|1992.67|1991.17|1989.8|1988.3|0
1659474000000|2022-08-02 21:00:00|1992.37|1990.87|1992.7|1991.2|1992.79|1991.29|1992.1|1990.6|0
1659477600000|2022-08-02 22:00:00|1992.71|1991.21|1993.41|1991.91|1994.78|1993.28|1992.43|1990.93|0
1659481200000|2022-08-02 23:00:00|1993.4|1991.9|1991.55|1990.05|1994.16|1992.66|1991.28|1989.78|0
1659484800000|2022-08-03 00:00:00|1991.54|1990.04|1989.97|1988.47|1992.04|1990.54|1986.92|1985.42|0
1659488400000|2022-08-03 01:00:00|1989.96|1988.46|1992.64|1991.14|1993.52|1992.02|1989.12|1987.62|0
1659492000000|2022-08-03 02:00:00|1992.65|1991.15|1992.45|1990.95|1994.4|1992.9|1991.34|1989.84|0
1659495600000|2022-08-03 03:00:00|1992.66|1991.16|1991.82|1990.32|1993.12|1991.62|1991.37|1989.87|0
1659499200000|2022-08-03 04:00:00|1991.4|1989.9|1992.72|1991.22|1994.02|1992.52|1991.39|1989.89|0
1659502800000|2022-08-03 05:00:00|1992.73|1991.23|1995.82|1994.32|1997.05|1995.55|1992.72|1991.22|0
1659506400000|2022-08-03 06:00:00|1996.24|1994.74|1993.65|1992.15|1999.24|1997.74|1992.96|1991.56|23
1659510000000|2022-08-03 07:00:00|1994.07|1992.57|1994.85|1994.35|1999.39|1998.89|1987.39|1986.89|12941
1659513600000|2022-08-03 08:00:00|1994.97|1994.47|1996.22|1995.72|2000.35|1999.85|1994.35|1993.85|3615
1659517200000|2022-08-03 09:00:00|1996.35|1995.85|1998.6|1998.1|2002.1|2001.6|1995.6|1995.1|3756
1659520800000|2022-08-03 10:00:00|1998.35|1997.85|1998.6|1998.1|2001.22|2000.72|1997.85|1997.35|3423
1659524400000|2022-08-03 11:00:00|1998.35|1997.85|2000.76|2000.26|2002.76|2002.26|1998.1|1997.6|3063
1659528000000|2022-08-03 12:00:00|2000.63|2000.13|2003.26|2002.76|2003.76|2003.26|1999.51|1999.01|2401
1659531600000|2022-08-03 13:00:00|2003.38|2002.88|1995.76|1995.26|2006.88|2006.38|1995.63|1995.13|8902
1659535200000|2022-08-03 14:00:00|1995.38|1994.88|2004.21|2003.71|2004.71|2004.21|1995.01|1994.51|10862
1659538800000|2022-08-03 15:00:00|2004.09|2003.59|2017.33|2015.83|2017.66|2016.26|2004.09|2003.59|8513
1659542400000|2022-08-03 16:00:00|2017.34|2015.84|2017.86|2016.36|2019.17|2017.67|2014.18|2012.68|8
1659546000000|2022-08-03 17:00:00|2017.87|2016.37|2018.86|2017.36|2020.34|2018.84|2017.64|2016.14|0
1659549600000|2022-08-03 18:00:00|2018.87|2017.37|2019.05|2017.55|2020.64|2019.14|2016.88|2015.38|0
1659553200000|2022-08-03 19:00:00|2019.04|2017.54|2017.9|2016.4|2020.63|2019.13|2017.63|2016.13|0
1659556800000|2022-08-03 20:00:00|2018.65|2017.15|2017.06|2015.56|2018.65|2017.15|2016.35|2014.85|0
1659560400000|2022-08-03 21:00:00|2017.02|2015.52|2017.14|2015.64|2017.31|2015.81|2016.84|2015.34|0
1659564000000|2022-08-03 22:00:00|2017.15|2015.65|2017.3|2015.8|2017.5|2016|2016.01|2014.51|0
1659567600000|2022-08-03 23:00:00|2017.25|2015.75|2016.24|2014.74|2017.39|2015.89|2016.24|2014.74|0
1659571200000|2022-08-04 00:00:00|2016.23|2014.73|2018.53|2017.03|2020.38|2018.88|2015.48|2013.98|0
1659574800000|2022-08-04 01:00:00|2018.52|2017.02|2018.08|2016.58|2019.4|2017.9|2016.79|2015.29|0
1659578400000|2022-08-04 02:00:00|2018.07|2016.57|2017.64|2016.14|2019.35|2017.85|2016.12|2014.62|0
1659582000000|2022-08-04 03:00:00|2017.85|2016.35|2016.73|2015.23|2018.06|2016.56|2015.03|2013.53|0
1659585600000|2022-08-04 04:00:00|2016.74|2015.24|2018.08|2016.58|2018.51|2017.01|2016.73|2015.23|0
1659589200000|2022-08-04 05:00:00|2018.07|2016.57|2018.46|2016.96|2020.21|2018.71|2017.21|2015.71|0
1659592800000|2022-08-04 06:00:00|2018.45|2016.95|2015.11|2013.61|2019.7|2018.2|2014.68|2013.18|81
1659596400000|2022-08-04 07:00:00|2015.12|2013.62|2020.72|2020.22|2021.35|2020.85|2009.59|2009.09|10647
1659600000000|2022-08-04 08:00:00|2020.85|2020.35|2017.35|2016.85|2021.35|2020.85|2014.1|2013.6|6677
1659603600000|2022-08-04 09:00:00|2017.22|2016.72|2019.72|2019.22|2020.6|2020.1|2014.85|2014.35|3177
1659607200000|2022-08-04 10:00:00|2019.6|2019.1|2023.6|2023.1|2027.1|2026.6|2019.35|2018.85|4727
1659610800000|2022-08-04 11:00:00|2023.85|2023.35|2019.12|2018.62|2025.6|2025.1|2019.12|2018.62|4808
1659614400000|2022-08-04 12:00:00|2019.24|2018.74|2023.99|2023.49|2025.87|2025.37|2018.87|2018.37|3980
1659618000000|2022-08-04 13:00:00|2023.87|2023.37|2022.24|2021.74|2023.87|2023.37|2019.24|2018.74|5372
1659621600000|2022-08-04 14:00:00|2022.37|2021.87|2019.74|2019.24|2023.24|2022.74|2014.99|2014.49|8667
1659625200000|2022-08-04 15:00:00|2019.99|2019.49|2025.11|2023.61|2025.69|2024.29|2017.61|2017.11|9190
1659628800000|2022-08-04 16:00:00|2025.12|2023.62|2020.63|2019.13|2026.43|2024.93|2020.1|2018.6|0
1659632400000|2022-08-04 17:00:00|2020.42|2018.92|2022.39|2020.89|2024.24|2022.74|2020.42|2018.92|0
1659636000000|2022-08-04 18:00:00|2022.38|2020.88|2021.11|2019.61|2022.85|2021.35|2019.3|2017.8|0
1659639600000|2022-08-04 19:00:00|2021.1|2019.6|2020.59|2019.09|2022.92|2021.42|2017.99|2016.49|0
1659643200000|2022-08-04 20:00:00|2020.6|2019.1|2020.51|2019.01|2022.43|2020.93|2020.14|2018.64|0
1659646800000|2022-08-04 21:00:00|2020.52|2019.02|2020.69|2019.19|2021.13|2019.63|2020.52|2019.02|0
1659650400000|2022-08-04 22:00:00|2020.7|2019.2|2021.15|2019.65|2021.35|2019.85|2019.85|2018.35|0
1659654000000|2022-08-04 23:00:00|2021.24|2019.74|2021.32|2019.82|2022.55|2021.05|2021.15|2019.65|0
1659657600000|2022-08-05 00:00:00|2021.33|2019.83|2022.54|2021.04|2023.4|2021.9|2021.23|2019.73|0
1659661200000|2022-08-05 01:00:00|2022.33|2020.83|2024.75|2023.25|2025.19|2023.69|2022.33|2020.83|0
1659664800000|2022-08-05 02:00:00|2024.76|2023.26|2025.14|2023.64|2025.6|2024.1|2024.31|2022.81|0
1659668400000|2022-08-05 03:00:00|2025.15|2023.65|2025.1|2023.6|2025.16|2023.66|2024.23|2022.73|0
1659672000000|2022-08-05 04:00:00|2025.09|2023.59|2025.51|2024.01|2026.34|2024.84|2025.06|2023.56|0
1659675600000|2022-08-05 05:00:00|2025.72|2024.22|2024.8|2023.3|2025.94|2024.44|2023.91|2022.41|0
1659679200000|2022-08-05 06:00:00|2024.79|2023.29|2024.56|2023.06|2027.81|2026.41|2023.93|2022.43|26
1659682800000|2022-08-05 07:00:00|2024.57|2023.07|2029.92|2029.42|2030.05|2029.55|2021.24|2020.74|9367
1659686400000|2022-08-05 08:00:00|2029.8|2029.3|2017.55|2017.05|2030.05|2029.55|2016.8|2016.3|7285
1659690000000|2022-08-05 09:00:00|2017.42|2016.92|2016.05|2015.55|2020.55|2020.05|2014.55|2014.05|3818
1659693600000|2022-08-05 10:00:00|2016.17|2015.67|2013.8|2013.3|2016.67|2016.17|2012.8|2012.3|2996
1659697200000|2022-08-05 11:00:00|2013.92|2013.42|2014.86|2014.36|2016.05|2015.55|2011.55|2011.05|2411
1659700800000|2022-08-05 12:00:00|2014.61|2014.11|2003.48|2002.98|2015.86|2015.36|1999.61|1999.11|7913
1659704400000|2022-08-05 13:00:00|2003.36|2002.86|2001.86|2001.36|2006.36|2005.86|2000.61|2000.11|10110
1659708000000|2022-08-05 14:00:00|2001.61|2001.11|2005.86|2005.36|2011.73|2011.23|2000.61|2000.11|8280
1659711600000|2022-08-05 15:00:00|2006.11|2005.61|2001.98|2000.48|2006.11|2005.61|1998.61|1997.32|6623
1659715200000|2022-08-05 16:00:00|2001.97|2000.47|2006.46|2004.96|2006.49|2004.99|2001.97|2000.47|0
1659718800000|2022-08-05 17:00:00|2006.47|2004.97|2006.79|2005.29|2008.66|2007.16|2005.93|2004.43|0
1659722400000|2022-08-05 18:00:00|2006.8|2005.3|2004.63|2003.13|2006.8|2005.3|2002.81|2001.31|0
1659726000000|2022-08-05 19:00:00|2004.64|2003.14|2007.87|2006.37|2010.19|2008.69|2004.59|2003.09|0
1659729600000|2022-08-05 20:00:00|2007.58|2006.08|2005.94|2004.44|2007.58|2006.08|2005.3|2003.8|0
1659733200000|2022-08-05 21:00:00|2006.85|2005.35|2006.85|2005.35|2006.85|2005.35|2006.85|2005.35|0
1659909600000|2022-08-07 22:00:00|2007.25|2005.75|2003.88|2002.38|2007.25|2005.75|2002.79|2001.29|0
1659913200000|2022-08-07 23:00:00|2003.84|2002.34|2003.6|2002.1|2004.35|2002.85|2003.36|2001.86|0
1659916800000|2022-08-08 00:00:00|2003.61|2002.11|2008.34|2006.84|2008.99|2007.49|2003.38|2001.88|0
1659920400000|2022-08-08 01:00:00|2006.81|2005.31|2007.23|2005.73|2007.24|2005.74|2004.64|2003.14|0
1659924000000|2022-08-08 02:00:00|2007.24|2005.74|2007.32|2005.82|2008.18|2006.68|2005.97|2004.47|0
1659927600000|2022-08-08 03:00:00|2007.31|2005.81|2006.8|2005.3|2008.61|2007.11|2006.66|2005.16|0
1659931200000|2022-08-08 04:00:00|2006.81|2005.31|2008.95|2007.45|2008.96|2007.46|2006.81|2005.31|0
1659934800000|2022-08-08 05:00:00|2009.16|2007.66|2010.3|2008.8|2010.76|2009.26|2008.94|2007.44|0
1659938400000|2022-08-08 06:00:00|2010.31|2008.81|2012.48|2010.98|2012.91|2011.41|2009.5|2008|67
1659942000000|2022-08-08 07:00:00|2012.27|2010.77|2009.13|2008.63|2017.79|2017.29|2004.26|2003.76|12408
1659945600000|2022-08-08 08:00:00|2009.26|2008.76|2013.51|2013.01|2018.26|2017.76|2007.26|2006.76|5987
1659949200000|2022-08-08 09:00:00|2013.63|2013.13|2015.01|2014.51|2017.76|2017.26|2013.01|2012.51|3943
1659952800000|2022-08-08 10:00:00|2014.76|2014.26|2021.76|2021.26|2022.13|2021.63|2014.63|2014.13|4654
1659956400000|2022-08-08 11:00:00|2021.51|2021.01|2018.56|2018.06|2021.51|2021.01|2018.13|2017.63|3657
1659960000000|2022-08-08 12:00:00|2018.31|2017.81|2023.31|2022.81|2023.93|2023.43|2018.31|2017.81|3777
1659963600000|2022-08-08 13:00:00|2023.18|2022.68|2024.56|2024.06|2027.31|2026.81|2019.81|2019.31|10020
1659967200000|2022-08-08 14:00:00|2024.81|2024.31|2019.32|2018.82|2026.81|2026.31|2018.82|2018.32|9166
1659970800000|2022-08-08 15:00:00|2019.57|2019.07|2015.82|2014.32|2020.57|2020.07|2013.02|2011.62|6402
1659974400000|2022-08-08 16:00:00|2016.03|2014.53|2013.57|2012.07|2016.26|2014.76|2009.62|2008.12|0
1659978000000|2022-08-08 17:00:00|2013.99|2012.49|2014.92|2013.42|2015.81|2014.31|2011.82|2010.32|0
1659981600000|2022-08-08 18:00:00|2014.91|2013.41|2011.69|2010.19|2014.92|2013.42|2009.92|2008.42|0
1659985200000|2022-08-08 19:00:00|2011.68|2010.18|2013.19|2011.69|2014.47|2012.97|2010.93|2009.43|0
1659988800000|2022-08-08 20:00:00|2013.4|2011.9|2016.53|2015.03|2016.75|2015.25|2012.93|2011.43|0
1659992400000|2022-08-08 21:00:00|2016.57|2015.07|2017.02|2015.52|2019.7|2018.2|2016.18|2014.68|0
1659996000000|2022-08-08 22:00:00|2016.97|2015.47|2015.43|2013.93|2016.97|2015.47|2015.25|2013.75|0
1659999600000|2022-08-08 23:00:00|2015.34|2013.84|2017.33|2015.83|2018.55|2017.05|2014.77|2013.27|0
1660003200000|2022-08-09 00:00:00|2017.25|2015.75|2015.4|2013.9|2018.86|2017.36|2015.4|2013.9|0
1660006800000|2022-08-09 01:00:00|2015.61|2014.11|2011.96|2010.46|2015.83|2014.33|2011.95|2010.45|0
1660010400000|2022-08-09 02:00:00|2011.97|2010.47|2013.73|2012.23|2014.15|2012.65|2011.97|2010.47|0
1660014000000|2022-08-09 03:00:00|2014.15|2012.65|2016.77|2015.27|2017.39|2015.89|2013.94|2012.44|0
1660017600000|2022-08-09 04:00:00|2016.76|2015.26|2015.48|2013.98|2017.19|2015.69|2015.05|2013.55|0
1660021200000|2022-08-09 05:00:00|2015.47|2013.97|2013.75|2012.25|2015.87|2014.37|2013.75|2012.25|0
1660024800000|2022-08-09 06:00:00|2014.16|2012.66|2014.66|2013.16|2015.14|2013.74|2012.27|2010.87|76
1660028400000|2022-08-09 07:00:00|2014.65|2013.15|2004.04|2003.54|2017.32|2016.82|2001.54|2001.04|11686
1660032000000|2022-08-09 08:00:00|2004.16|2003.66|2004.79|2004.29|2007.79|2007.29|2001.54|2001.04|5038
1660035600000|2022-08-09 09:00:00|2004.54|2004.04|1999.04|1998.54|2006.29|2005.79|1998.79|1998.29|4268
1660039200000|2022-08-09 10:00:00|1999.16|1998.66|1989.04|1988.54|2001.04|2000.54|1987.54|1987.04|5849
1660042800000|2022-08-09 11:00:00|1989.16|1988.66|1986.28|1985.78|1990.79|1990.29|1986.03|1985.53|4189
1660046400000|2022-08-09 12:00:00|1986.53|1986.03|1986.78|1986.28|1989.78|1989.28|1983.53|1983.03|3891
1660050000000|2022-08-09 13:00:00|1987.03|1986.53|1988.53|1988.03|1993.03|1992.53|1986.03|1985.53|6406
1660053600000|2022-08-09 14:00:00|1988.65|1988.15|1985.09|1984.59|1989.03|1988.53|1983.59|1983.09|9722
1660057200000|2022-08-09 15:00:00|1984.96|1984.46|1983.34|1981.84|1988.09|1987.59|1981.84|1981.34|10826
1660060800000|2022-08-09 16:00:00|1983.33|1981.83|1980.2|1978.7|1983.78|1982.28|1979.64|1978.14|0
1660064400000|2022-08-09 17:00:00|1980.21|1978.71|1982.31|1980.81|1982.76|1981.26|1979.22|1977.72|0
1660068000000|2022-08-09 18:00:00|1982.3|1980.8|1982.29|1980.79|1983.6|1982.1|1979.22|1977.72|0
1660071600000|2022-08-09 19:00:00|1982.28|1980.78|1982.13|1980.63|1984.08|1982.58|1980.59|1979.09|0
1660075200000|2022-08-09 20:00:00|1982.42|1980.92|1983.95|1982.45|1984.04|1982.54|1982.42|1980.92|0
1660078800000|2022-08-09 21:00:00|1983.99|1982.49|1983.71|1982.21|1984.34|1982.84|1983.62|1982.12|0
1660082400000|2022-08-09 22:00:00|1983.75|1982.25|1983.18|1981.68|1983.88|1982.38|1982.92|1981.42|0
1660086000000|2022-08-09 23:00:00|1983.1|1981.6|1983.87|1982.37|1984.05|1982.55|1982.92|1981.42|0
1660089600000|2022-08-10 00:00:00|1983.83|1982.33|1981.04|1979.54|1984.18|1982.68|1980.63|1979.13|0
1660093200000|2022-08-10 01:00:00|1981.03|1979.53|1981.53|1980.03|1983.44|1981.94|1981.03|1979.53|0
1660096800000|2022-08-10 02:00:00|1981.54|1980.04|1980.68|1979.18|1981.55|1980.05|1979.79|1978.29|0
1660100400000|2022-08-10 03:00:00|1980.69|1979.19|1979.83|1978.33|1981.12|1979.62|1979.82|1978.32|0
1660104000000|2022-08-10 04:00:00|1979.84|1978.34|1980.75|1979.25|1981.17|1979.67|1979.84|1978.34|0
1660107600000|2022-08-10 05:00:00|1980.74|1979.24|1978.98|1977.48|1981.17|1979.67|1978.56|1977.06|0
1660111200000|2022-08-10 06:00:00|1978.97|1977.47|1977.46|1975.96|1979.16|1977.76|1976.16|1974.76|111
1660114800000|2022-08-10 07:00:00|1977.47|1975.97|1987.97|1987.47|1990.6|1990.1|1975.09|1974.59|12097
1660118400000|2022-08-10 08:00:00|1987.85|1987.35|1991.1|1990.6|1992.72|1992.22|1986.22|1985.72|5387
1660122000000|2022-08-10 09:00:00|1991.22|1990.72|1992.1|1991.6|1993.1|1992.6|1987.6|1987.1|3652
1660125600000|2022-08-10 10:00:00|1991.85|1991.35|1992.6|1992.1|1994.6|1994.1|1990.85|1990.35|3271
1660129200000|2022-08-10 11:00:00|1992.35|1991.85|1993.14|1992.64|1994.14|1993.64|1991.47|1990.97|2687
1660132800000|2022-08-10 12:00:00|1992.89|1992.39|2014.01|2013.51|2019.89|2019.39|1992.64|1992.14|19105
1660136400000|2022-08-10 13:00:00|2013.89|2013.39|2014.64|2014.14|2017.89|2017.39|2010.14|2009.64|11180
1660140000000|2022-08-10 14:00:00|2014.89|2014.39|2019.67|2019.17|2024.17|2023.67|2014.39|2013.89|13328
1660143600000|2022-08-10 15:00:00|2019.92|2019.42|2023.8|2022.3|2026.75|2025.35|2019.67|2019.17|14042
1660147200000|2022-08-10 16:00:00|2023.79|2022.29|2022.24|2020.74|2024.74|2023.24|2022.05|2020.55|0
1660150800000|2022-08-10 17:00:00|2022.25|2020.75|2025.07|2023.57|2026.1|2024.6|2021.34|2019.84|0
1660154400000|2022-08-10 18:00:00|2025.08|2023.58|2021.42|2019.92|2025.94|2024.44|2021.42|2019.92|0
1660158000000|2022-08-10 19:00:00|2021.41|2019.91|2026.28|2024.78|2026.73|2025.23|2020.98|2019.48|0
1660161600000|2022-08-10 20:00:00|2026.19|2024.69|2026.2|2024.7|2027.13|2025.63|2025.02|2023.52|0
1660165200000|2022-08-10 21:00:00|2026.19|2024.69|2026.09|2024.59|2026.28|2024.78|2025.82|2024.32|0
1660168800000|2022-08-10 22:00:00|2026.18|2024.68|2025.18|2023.68|2026.18|2024.68|2024.67|2023.17|0
1660172400000|2022-08-10 23:00:00|2025.14|2023.64|2026.99|2025.49|2027.43|2025.93|2025.09|2023.59|0
1660176000000|2022-08-11 00:00:00|2027.08|2025.58|2030.05|2028.55|2030.9|2029.4|2026.98|2025.48|0
1660179600000|2022-08-11 01:00:00|2030.04|2028.54|2029.82|2028.32|2031.78|2030.28|2029.59|2028.09|0
1660183200000|2022-08-11 02:00:00|2029.61|2028.11|2029.59|2028.09|2031.32|2029.82|2029.57|2028.07|0
1660186800000|2022-08-11 03:00:00|2030.01|2028.51|2031.32|2029.82|2031.77|2030.27|2029.59|2028.09|0
1660190400000|2022-08-11 04:00:00|2031.11|2029.61|2030.42|2028.92|2031.74|2030.24|2030.42|2028.92|0
1660194000000|2022-08-11 05:00:00|2030.41|2028.91|2030.9|2029.4|2032.14|2030.64|2029.99|2028.49|0
1660197600000|2022-08-11 06:00:00|2030.92|2029.42|2038.9|2037.4|2040.75|2039.35|2028.52|2027.02|187
1660201200000|2022-08-11 07:00:00|2039.32|2037.82|2021.73|2021.23|2040.67|2040.17|2019.61|2019.11|16775
1660204800000|2022-08-11 08:00:00|2021.86|2021.36|2022.11|2021.61|2023.61|2023.11|2016.48|2015.98|6384
1660208400000|2022-08-11 09:00:00|2022.23|2021.73|2023.61|2023.11|2023.86|2023.36|2018.36|2017.86|4945
1660212000000|2022-08-11 10:00:00|2023.73|2023.23|2018.11|2017.61|2023.86|2023.36|2017.61|2017.11|4212
1660215600000|2022-08-11 11:00:00|2018.23|2017.73|2017.92|2017.42|2020.67|2020.17|2016.36|2015.86|3671
1660219200000|2022-08-11 12:00:00|2018.17|2017.67|2023.42|2022.92|2024.67|2024.17|2017.17|2016.67|5226
1660222800000|2022-08-11 13:00:00|2023.29|2022.79|2025.17|2024.67|2026.67|2026.17|2020.67|2020.17|6103
1660226400000|2022-08-11 14:00:00|2025.29|2024.79|2025.56|2025.06|2029.56|2029.06|2023.92|2023.42|10347
1660230000000|2022-08-11 15:00:00|2025.81|2025.31|2025.06|2023.56|2026.31|2025.81|2020.43|2019.93|6311
1660233600000|2022-08-11 16:00:00|2025.05|2023.55|2028.1|2026.6|2028.54|2027.04|2024.54|2023.04|0
1660237200000|2022-08-11 17:00:00|2028.11|2026.61|2026.7|2025.2|2030.62|2029.12|2026.25|2024.75|0
1660240800000|2022-08-11 18:00:00|2026.28|2024.78|2022|2020.5|2026.28|2024.78|2020.34|2018.84|0
1660244400000|2022-08-11 19:00:00|2021.99|2020.49|2023.08|2021.58|2023.08|2021.58|2019.72|2018.22|0
1660248000000|2022-08-11 20:00:00|2023.07|2021.57|2024.95|2023.45|2025.39|2023.89|2023.07|2021.57|0
1660251600000|2022-08-11 21:00:00|2024.99|2023.49|2024.91|2023.41|2024.99|2023.49|2024.49|2022.99|0
1660255200000|2022-08-11 22:00:00|2024.95|2023.45|2023.49|2021.99|2025.13|2023.63|2022.79|2021.29|0
1660258800000|2022-08-11 23:00:00|2023.41|2021.91|2023.68|2022.18|2024.02|2022.52|2023.01|2021.51|0
1660262400000|2022-08-12 00:00:00|2023.76|2022.26|2023.35|2021.85|2026.52|2025.02|2022.97|2021.47|0
1660266000000|2022-08-12 01:00:00|2023.36|2021.86|2023.4|2021.9|2024.71|2023.21|2022.92|2021.42|0
1660269600000|2022-08-12 02:00:00|2023.39|2021.89|2024.72|2023.22|2025.13|2023.63|2023.39|2021.89|0
1660273200000|2022-08-12 03:00:00|2024.73|2023.23|2024.74|2023.24|2025.59|2024.09|2023.86|2022.36|0
1660276800000|2022-08-12 04:00:00|2024.73|2023.23|2025.13|2023.63|2026.01|2024.51|2024.3|2022.8|0
1660280400000|2022-08-12 05:00:00|2025.14|2023.64|2026.02|2024.52|2026.44|2024.94|2025.12|2023.62|0
1660284000000|2022-08-12 06:00:00|2026.03|2024.53|2030.39|2028.89|2030.51|2029.11|2025.73|2024.23|76
1660287600000|2022-08-12 07:00:00|2030.81|2029.31|2039.57|2039.07|2040.07|2039.57|2027.81|2027.31|13405
1660291200000|2022-08-12 08:00:00|2039.82|2039.32|2035.57|2035.07|2041.07|2040.57|2034.57|2034.07|8491
1660294800000|2022-08-12 09:00:00|2035.32|2034.82|2036.82|2036.32|2038.19|2037.69|2034.57|2034.07|4722
1660298400000|2022-08-12 10:00:00|2036.57|2036.07|2032.07|2031.57|2036.57|2036.07|2030.07|2029.57|5451
1660302000000|2022-08-12 11:00:00|2031.94|2031.44|2032.72|2032.22|2033.22|2032.72|2028.07|2027.57|4903
1660305600000|2022-08-12 12:00:00|2032.47|2031.97|2035.72|2035.22|2036.47|2035.97|2031.84|2031.34|3433
1660309200000|2022-08-12 13:00:00|2035.59|2035.09|2036.34|2035.84|2038.84|2038.34|2034.47|2033.97|5412
1660312800000|2022-08-12 14:00:00|2036.47|2035.97|2036.31|2035.81|2040.06|2039.56|2032.84|2032.34|7237
1660316400000|2022-08-12 15:00:00|2036.56|2036.06|2037.18|2035.68|2038.81|2038.31|2035.06|2033.73|7549
1660320000000|2022-08-12 16:00:00|2037.19|2035.69|2039.74|2038.24|2040.28|2038.78|2037.17|2035.67|444
1660323600000|2022-08-12 17:00:00|2039.75|2038.25|2042.78|2041.28|2043.64|2042.14|2039.3|2037.8|0
1660327200000|2022-08-12 18:00:00|2042.77|2041.27|2045.01|2043.51|2045.47|2043.97|2042.75|2041.25|0
1660330800000|2022-08-12 19:00:00|2045.02|2043.52|2048.1|2046.6|2048.1|2046.6|2044.59|2043.09|0
1660334400000|2022-08-12 20:00:00|2047.56|2046.06|2047.32|2045.82|2047.74|2046.24|2046.33|2044.83|0
1660338000000|2022-08-12 21:00:00|2046.69|2045.19|2046.69|2045.19|2046.69|2045.19|2046.69|2045.19|0
1660514400000|2022-08-14 22:00:00|2045.33|2043.83|2044.55|2043.05|2045.51|2044.01|2043.4|2041.9|0
1660518000000|2022-08-14 23:00:00|2044.47|2042.97|2042.97|2041.47|2045.43|2043.93|2042.88|2041.38|0
1660521600000|2022-08-15 00:00:00|2042.98|2041.48|2042.98|2041.48|2045.53|2044.03|2042.95|2041.45|0
1660525200000|2022-08-15 01:00:00|2042.56|2041.06|2044.72|2043.22|2045.56|2044.06|2041.67|2040.17|0
1660528800000|2022-08-15 02:00:00|2044.73|2043.23|2042.1|2040.6|2044.73|2043.23|2041.67|2040.17|0
1660532400000|2022-08-15 03:00:00|2042.09|2040.59|2042.98|2041.48|2043.41|2041.91|2041.68|2040.18|0
1660536000000|2022-08-15 04:00:00|2043.39|2041.89|2042.54|2041.04|2043.82|2042.32|2042.54|2041.04|0
1660539600000|2022-08-15 05:00:00|2042.55|2041.05|2042.59|2041.09|2043.42|2041.92|2041.29|2039.79|0
1660543200000|2022-08-15 06:00:00|2042.6|2041.1|2041.65|2040.15|2044.72|2043.22|2041.63|2040.13|97
1660546800000|2022-08-15 07:00:00|2042.07|2040.57|2039.83|2039.33|2043.06|2042.56|2033.31|2032.81|16176
1660550400000|2022-08-15 08:00:00|2040.08|2039.58|2043.83|2043.33|2046.71|2046.21|2039.96|2039.46|11778
1660554000000|2022-08-15 09:00:00|2043.96|2043.46|2043.58|2043.08|2045.71|2045.21|2042.96|2042.46|8112
1660557600000|2022-08-15 10:00:00|2043.71|2043.21|2043.96|2043.46|2044.21|2043.71|2040.46|2039.96|8047
1660561200000|2022-08-15 11:00:00|2043.83|2043.33|2038.34|2037.84|2043.96|2043.46|2036.72|2036.22|9363
1660564800000|2022-08-15 12:00:00|2038.22|2037.72|2032.72|2032.22|2039.84|2039.34|2030.84|2030.34|6534
1660568400000|2022-08-15 13:00:00|2032.84|2032.34|2042.34|2041.84|2042.47|2041.97|2031.97|2031.47|10232
1660572000000|2022-08-15 14:00:00|2042.22|2041.72|2034.21|2033.71|2042.22|2041.72|2031.96|2031.46|24125
1660575600000|2022-08-15 15:00:00|2034.46|2033.96|2041.21|2039.71|2042.53|2041.13|2033.96|2033.46|35628
1660579200000|2022-08-15 16:00:00|2041.22|2039.72|2042.64|2041.14|2043.07|2041.57|2040.74|2039.24|0
1660582800000|2022-08-15 17:00:00|2042.65|2041.15|2041.72|2040.22|2043.09|2041.59|2040.83|2039.33|0
1660586400000|2022-08-15 18:00:00|2041.71|2040.21|2043.55|2042.05|2043.56|2042.06|2040.39|2038.89|0
1660590000000|2022-08-15 19:00:00|2043.54|2042.04|2044.61|2043.11|2046.01|2044.51|2043.11|2041.61|0
1660593600000|2022-08-15 20:00:00|2044.6|2043.1|2043.54|2042.04|2045.03|2043.53|2043.23|2041.73|0
1660597200000|2022-08-15 21:00:00|2043.55|2042.05|2043.58|2042.08|2043.8|2042.3|2043.49|2041.99|0
1660600800000|2022-08-15 22:00:00|2043.57|2042.07|2042.9|2041.4|2043.67|2042.17|2042.64|2041.14|0
1660604400000|2022-08-15 23:00:00|2042.91|2041.41|2043.52|2042.02|2044.13|2042.63|2042.64|2041.14|0
1660608000000|2022-08-16 00:00:00|2043.51|2042.01|2042.87|2041.37|2043.51|2042.01|2039.93|2038.43|0
1660611600000|2022-08-16 01:00:00|2042.88|2041.38|2042.9|2041.4|2044.15|2042.65|2040.71|2039.21|0
1660615200000|2022-08-16 02:00:00|2042.89|2041.39|2045.07|2043.57|2045.53|2044.03|2042.47|2040.97|0
1660618800000|2022-08-16 03:00:00|2045.06|2043.56|2042.85|2041.35|2045.07|2043.57|2042.85|2041.35|0
1660622400000|2022-08-16 04:00:00|2042.86|2041.36|2043.29|2041.79|2043.72|2042.22|2042.43|2040.93|0
1660626000000|2022-08-16 05:00:00|2043.3|2041.8|2042.45|2040.95|2043.3|2041.8|2041.56|2040.06|0
1660629600000|2022-08-16 06:00:00|2042.44|2040.94|2044.16|2042.66|2044.74|2043.24|2040.29|2038.79|131
1660633200000|2022-08-16 07:00:00|2043.75|2042.25|2047.56|2047.06|2047.81|2047.31|2039.08|2038.58|43372
1660636800000|2022-08-16 08:00:00|2047.43|2046.93|2053.81|2053.31|2056.06|2055.56|2044.06|2043.56|70604
1660640400000|2022-08-16 09:00:00|2053.93|2053.43|2055.68|2055.18|2055.81|2055.31|2049.56|2049.06|31246
1660644000000|2022-08-16 10:00:00|2055.56|2055.06|2058.56|2058.06|2060.06|2059.56|2054.81|2054.31|22488
1660647600000|2022-08-16 11:00:00|2058.31|2057.81|2057.14|2056.64|2059.56|2059.06|2056.39|2055.89|16442
1660651200000|2022-08-16 12:00:00|2056.89|2056.39|2052.39|2051.89|2057.76|2057.26|2051.64|2051.14|23333
1660654800000|2022-08-16 13:00:00|2052.14|2051.64|2053.89|2053.39|2054.26|2053.76|2049.14|2048.64|26399
1660658400000|2022-08-16 14:00:00|2054.01|2053.51|2054.59|2054.09|2055.34|2054.84|2048.09|2047.59|25601
1660662000000|2022-08-16 15:00:00|2054.46|2053.96|2060.45|2058.95|2060.46|2059.01|2053.59|2053.09|46405
1660665600000|2022-08-16 16:00:00|2060.46|2058.96|2058.96|2057.46|2061.72|2060.22|2058.51|2057.01|3000
1660669200000|2022-08-16 17:00:00|2059.38|2057.88|2063.38|2061.88|2063.82|2062.32|2058.93|2057.43|0
1660672800000|2022-08-16 18:00:00|2062.96|2061.46|2059.52|2058.02|2065.29|2063.79|2056.42|2054.92|0
1660676400000|2022-08-16 19:00:00|2059.51|2058.01|2062.55|2061.05|2063.01|2061.51|2057.5|2056|0
1660680000000|2022-08-16 20:00:00|2062.29|2060.79|2063.28|2061.78|2063.41|2061.91|2060.5|2059|0
1660683600000|2022-08-16 21:00:00|2063.19|2061.69|2062.65|2061.15|2063.24|2061.74|2062.09|2060.59|0
1660687200000|2022-08-16 22:00:00|2062.64|2061.14|2061.37|2059.87|2062.64|2061.14|2061.01|2059.51|0
1660690800000|2022-08-16 23:00:00|2061.32|2059.82|2061.83|2060.33|2062.28|2060.78|2060.53|2059.03|0
1660694400000|2022-08-17 00:00:00|2061.75|2060.25|2062.87|2061.37|2064.6|2063.1|2061.04|2059.54|0
1660698000000|2022-08-17 01:00:00|2062.86|2061.36|2062.88|2061.38|2063.31|2061.81|2061.56|2060.06|0
1660701600000|2022-08-17 02:00:00|2062.89|2061.39|2063.28|2061.78|2064.13|2062.63|2061.59|2060.09|0
1660705200000|2022-08-17 03:00:00|2063.29|2061.79|2063.27|2061.77|2064.11|2062.61|2062.4|2060.9|0
1660708800000|2022-08-17 04:00:00|2063.69|2062.19|2064.58|2063.08|2064.59|2063.09|2063.69|2062.19|0
1660712400000|2022-08-17 05:00:00|2064.59|2063.09|2065.03|2063.53|2065.47|2063.97|2063.56|2062.06|0
1660716000000|2022-08-17 06:00:00|2064.61|2063.11|2060.64|2059.14|2065.02|2063.52|2060.41|2058.91|49
1660719600000|2022-08-17 07:00:00|2060.43|2058.93|2055.59|2055.09|2065.59|2065.09|2054.09|2053.59|46515
1660723200000|2022-08-17 08:00:00|2055.46|2054.96|2049.71|2049.21|2058.34|2057.84|2048.59|2048.09|32343
1660726800000|2022-08-17 09:00:00|2049.84|2049.34|2051.59|2051.09|2055.21|2054.71|2049.59|2049.09|36430
1660730400000|2022-08-17 10:00:00|2051.34|2050.84|2050.59|2050.09|2051.46|2050.96|2047.09|2046.59|15889
1660734000000|2022-08-17 11:00:00|2050.84|2050.34|2043.96|2043.46|2051.09|2050.59|2042.84|2042.34|17150
1660737600000|2022-08-17 12:00:00|2044.09|2043.59|2038.59|2038.09|2046.34|2045.84|2038.34|2037.84|21149
1660741200000|2022-08-17 13:00:00|2038.84|2038.34|2040.09|2039.59|2040.09|2039.59|2034.09|2033.59|19165
1660744800000|2022-08-17 14:00:00|2039.84|2039.34|2034.84|2034.34|2039.96|2039.46|2033.84|2033.34|15904
1660748400000|2022-08-17 15:00:00|2035.09|2034.59|2031.09|2029.59|2036.34|2035.84|2031.08|2029.58|14312
1660752000000|2022-08-17 16:00:00|2031.1|2029.6|2037.79|2036.29|2038.64|2037.14|2030.77|2029.27|7468
1660755600000|2022-08-17 17:00:00|2038.21|2036.71|2038.71|2037.21|2040.03|2038.53|2036.03|2034.53|0
1660759200000|2022-08-17 18:00:00|2038.7|2037.2|2041.54|2040.04|2045.17|2043.67|2037.37|2035.87|0
1660762800000|2022-08-17 19:00:00|2041.96|2040.46|2039.09|2037.59|2043.36|2041.86|2037.01|2035.51|0
1660766400000|2022-08-17 20:00:00|2039.08|2037.58|2040.25|2038.75|2040.77|2039.27|2038.91|2037.41|0
1660770000000|2022-08-17 21:00:00|2040.24|2038.74|2039.72|2038.22|2040.29|2038.79|2039.67|2038.17|0
1660773600000|2022-08-17 22:00:00|2039.8|2038.3|2037.29|2035.79|2039.8|2038.3|2036.94|2035.44|0
1660777200000|2022-08-17 23:00:00|2037.21|2035.71|2036.18|2034.68|2037.29|2035.79|2035.52|2034.02|0
1660780800000|2022-08-18 00:00:00|2036.1|2034.6|2035.14|2033.64|2036.53|2035.03|2033.44|2031.94|0
1660784400000|2022-08-18 01:00:00|2035.13|2033.63|2036.01|2034.51|2037.77|2036.27|2035.13|2033.63|0
1660788000000|2022-08-18 02:00:00|2036|2034.5|2037.04|2035.54|2037.77|2036.27|2036|2034.5|0
1660791600000|2022-08-18 03:00:00|2037.05|2035.55|2036.64|2035.14|2037.96|2036.46|2036.19|2034.69|0
1660795200000|2022-08-18 04:00:00|2036.63|2035.13|2035.81|2034.31|2037.57|2036.07|2035.8|2034.3|0
1660798800000|2022-08-18 05:00:00|2035.8|2034.3|2033.58|2032.08|2037.97|2036.47|2033.58|2032.08|0
1660802400000|2022-08-18 06:00:00|2033.57|2032.07|2029.94|2028.44|2035.7|2034.2|2028.85|2027.45|8
1660806000000|2022-08-18 07:00:00|2029.95|2028.45|2045.26|2044.76|2047.76|2047.26|2029.95|2028.45|15703
1660809600000|2022-08-18 08:00:00|2045.51|2045.01|2049.26|2048.76|2050.01|2049.51|2041.26|2040.76|8789
1660813200000|2022-08-18 09:00:00|2049.38|2048.88|2054.26|2053.76|2055.51|2055.01|2047.88|2047.38|5042
1660816800000|2022-08-18 10:00:00|2054.38|2053.88|2051.76|2051.26|2058.26|2057.76|2050.63|2050.13|3600
1660820400000|2022-08-18 11:00:00|2051.51|2051.01|2055.05|2054.55|2056.92|2056.42|2051.38|2050.88|7409
1660824000000|2022-08-18 12:00:00|2054.92|2054.42|2051.8|2051.3|2056.92|2056.42|2050.3|2049.8|2613
1660827600000|2022-08-18 13:00:00|2051.92|2051.42|2049.55|2049.05|2052.3|2051.8|2046.67|2046.17|4890
1660831200000|2022-08-18 14:00:00|2049.42|2048.92|2051.94|2051.44|2053.19|2052.69|2046.94|2046.44|5011
1660834800000|2022-08-18 15:00:00|2052.06|2051.56|2056.94|2055.44|2057.39|2055.99|2050.19|2049.69|5889
1660838400000|2022-08-18 16:00:00|2056.95|2055.45|2051.69|2050.19|2057.39|2055.89|2050.74|2049.24|0
1660842000000|2022-08-18 17:00:00|2051.68|2050.18|2054.99|2053.49|2055.91|2054.41|2051.23|2049.73|0
1660845600000|2022-08-18 18:00:00|2055.41|2053.91|2056.81|2055.31|2057.27|2055.77|2054.53|2053.03|0
1660849200000|2022-08-18 19:00:00|2056.8|2055.3|2056.07|2054.57|2058.32|2056.82|2054.3|2052.8|0
1660852800000|2022-08-18 20:00:00|2056.24|2054.74|2056.16|2054.66|2056.87|2055.37|2054.94|2053.44|0
1660856400000|2022-08-18 21:00:00|2056.17|2054.67|2055.9|2054.4|2056.3|2054.8|2055.9|2054.4|0
1660860000000|2022-08-18 22:00:00|2055.89|2054.39|2055.19|2053.69|2056.03|2054.53|2055.01|2053.51|0
1660863600000|2022-08-18 23:00:00|2055.23|2053.73|2055.54|2054.04|2055.54|2054.04|2054.65|2053.15|0
1660867200000|2022-08-19 00:00:00|2055.45|2053.95|2052.41|2050.91|2056.07|2054.57|2051.96|2050.46|0
1660870800000|2022-08-19 01:00:00|2052.42|2050.92|2052.43|2050.93|2052.87|2051.37|2050.24|2048.74|0
1660874400000|2022-08-19 02:00:00|2052.44|2050.94|2052.92|2051.42|2052.92|2051.42|2051.14|2049.64|0
1660878000000|2022-08-19 03:00:00|2052.93|2051.43|2050.65|2049.15|2053.78|2052.28|2050.65|2049.15|0
1660881600000|2022-08-19 04:00:00|2050.64|2049.14|2050.62|2049.12|2051.51|2050.01|2049.77|2048.27|0
1660885200000|2022-08-19 05:00:00|2050.63|2049.13|2049.69|2048.19|2051.2|2049.7|2048.8|2047.3|0
1660888800000|2022-08-19 06:00:00|2049.68|2048.18|2044.33|2042.83|2050.54|2049.04|2043.26|2041.76|223
1660892400000|2022-08-19 07:00:00|2044.12|2042.62|2049.07|2048.57|2053.19|2052.69|2042.69|2042.19|14489
1660896000000|2022-08-19 08:00:00|2048.94|2048.44|2047.07|2046.57|2050.82|2050.32|2040.07|2039.57|7014
1660899600000|2022-08-19 09:00:00|2046.94|2046.44|2048.57|2048.07|2052.57|2052.07|2044.82|2044.32|7811
1660903200000|2022-08-19 10:00:00|2048.44|2047.94|2046.07|2045.57|2051.82|2051.32|2043.57|2043.07|5382
1660906800000|2022-08-19 11:00:00|2046.19|2045.69|2050.51|2050.01|2050.57|2050.07|2045.07|2044.57|4900
1660910400000|2022-08-19 12:00:00|2050.38|2049.88|2047.26|2046.76|2051.01|2050.51|2045.51|2045.01|5983
1660914000000|2022-08-19 13:00:00|2047.01|2046.51|2043.76|2043.26|2050.76|2050.26|2042.38|2041.88|10067
1660917600000|2022-08-19 14:00:00|2043.63|2043.13|2040.72|2040.22|2046.72|2046.22|2040.72|2040.22|8586
1660921200000|2022-08-19 15:00:00|2040.97|2040.47|2041.22|2039.72|2044.17|2042.77|2037.84|2037.27|9594
1660924800000|2022-08-19 16:00:00|2041.21|2039.71|2044.73|2043.23|2045.65|2044.15|2040.31|2038.81|0
1660928400000|2022-08-19 17:00:00|2044.74|2043.24|2043.04|2041.54|2045.64|2044.14|2040.26|2038.76|0
1660932000000|2022-08-19 18:00:00|2043.05|2041.55|2039.91|2038.41|2043.48|2041.98|2039.38|2037.88|0
1660935600000|2022-08-19 19:00:00|2039.9|2038.4|2040.78|2039.28|2041.7|2040.2|2037.57|2036.07|0
1660939200000|2022-08-19 20:00:00|2040.77|2039.27|2040.12|2038.62|2041.23|2039.73|2040.03|2038.53|0
1661119200000|2022-08-21 22:00:00|2035.63|2034.13|2036.15|2034.65|2036.95|2035.45|2034.83|2033.33|0
1661122800000|2022-08-21 23:00:00|2036.14|2034.64|2033.31|2031.81|2036.59|2035.09|2032.55|2031.05|0
1661126400000|2022-08-22 00:00:00|2033.32|2031.82|2033.84|2032.34|2036.04|2034.54|2032.28|2030.78|0
1661130000000|2022-08-22 01:00:00|2033.85|2032.35|2036.06|2034.56|2037.16|2035.66|2033.41|2031.91|0
1661133600000|2022-08-22 02:00:00|2036.07|2034.57|2040.44|2038.94|2040.87|2039.37|2035.63|2034.13|0
1661137200000|2022-08-22 03:00:00|2040.43|2038.93|2038.19|2036.69|2040.44|2038.94|2037.75|2036.25|0
1661140800000|2022-08-22 04:00:00|2038.18|2036.68|2035.77|2034.27|2038.19|2036.69|2035.34|2033.84|0
1661144400000|2022-08-22 05:00:00|2035.78|2034.28|2034.05|2032.55|2037.54|2036.04|2034.01|2032.51|0
1661148000000|2022-08-22 06:00:00|2034.47|2032.97|2032.7|2031.2|2034.91|2033.41|2030.14|2028.64|162
1661151600000|2022-08-22 07:00:00|2032.27|2030.77|2008.95|2008.45|2036.22|2035.72|2007.45|2006.95|18457
1661155200000|2022-08-22 08:00:00|2009.2|2008.7|2007.45|2006.95|2010.32|2009.82|2000.7|2000.2|12532
1661158800000|2022-08-22 09:00:00|2007.2|2006.7|2006.7|2006.2|2007.45|2006.95|1997.95|1997.45|8763
1661162400000|2022-08-22 10:00:00|2006.82|2006.32|2010.45|2009.95|2016.45|2015.95|2006.57|2006.07|9991
1661166000000|2022-08-22 11:00:00|2010.7|2010.2|2006.95|2006.45|2012.7|2012.2|2004.82|2004.32|4124
1661169600000|2022-08-22 12:00:00|2007.2|2006.7|2002.95|2002.45|2007.57|2007.07|2000.7|2000.2|5189
1661173200000|2022-08-22 13:00:00|2003.2|2002.7|2002.64|2002.14|2005.02|2004.52|1997.27|1996.77|9756
1661176800000|2022-08-22 14:00:00|2002.52|2002.02|1996.82|1996.32|2005.07|2004.57|1996.07|1995.57|11550
1661180400000|2022-08-22 15:00:00|1996.57|1996.07|1996.31|1994.81|1999.82|1999.32|1996|1994.5|10452
1661184000000|2022-08-22 16:00:00|1996.3|1994.8|1996.17|1994.67|1997.2|1995.7|1994.8|1993.3|3
1661187600000|2022-08-22 17:00:00|1996.18|1994.68|1991.33|1989.83|1997.16|1995.66|1991|1989.5|0
1661191200000|2022-08-22 18:00:00|1991.32|1989.82|1991.13|1989.63|1992.21|1990.71|1989.89|1988.39|0
1661194800000|2022-08-22 19:00:00|1991.14|1989.64|1992.38|1990.88|1993.68|1992.18|1988.28|1986.78|0
1661198400000|2022-08-22 20:00:00|1992.21|1990.71|1993.65|1992.15|1993.91|1992.41|1992.03|1990.53|0
1661202000000|2022-08-22 21:00:00|1993.64|1992.14|1993.89|1992.39|1994|1992.5|1993.47|1991.97|0
1661205600000|2022-08-22 22:00:00|1993.98|1992.48|1994.87|1993.37|1995.32|1993.82|1992.86|1991.36|0
1661209200000|2022-08-22 23:00:00|1994.88|1993.38|1996.12|1994.62|1996.3|1994.8|1994.61|1993.11|0
1661212800000|2022-08-23 00:00:00|1996.13|1994.63|1994.56|1993.06|1997.68|1996.18|1994.12|1992.62|0
1661216400000|2022-08-23 01:00:00|1994.57|1993.07|1994.14|1992.64|1996.78|1995.28|1994.11|1992.61|0
1661220000000|2022-08-23 02:00:00|1994.56|1993.06|1996.78|1995.28|1997.23|1995.73|1994.56|1993.06|0
1661223600000|2022-08-23 03:00:00|1996.79|1995.29|1995.43|1993.93|1997.23|1995.73|1995.42|1993.92|0
1661227200000|2022-08-23 04:00:00|1995.85|1994.35|1993.63|1992.13|1995.87|1994.37|1993.2|1991.7|0
1661230800000|2022-08-23 05:00:00|1993.42|1991.92|1991.61|1990.11|1994.07|1992.57|1990.28|1988.78|0
1661234400000|2022-08-23 06:00:00|1992.04|1990.54|1986.42|1984.92|1994.21|1992.71|1983.77|1982.37|155
1661238000000|2022-08-23 07:00:00|1986.43|1984.93|2001.71|2001.21|2004.71|2004.21|1983.94|1983.44|19901
1661241600000|2022-08-23 08:00:00|2001.96|2001.46|1991.46|1990.96|2005.96|2005.46|1991.21|1990.71|7994
1661245200000|2022-08-23 09:00:00|1991.21|1990.71|1997.21|1996.71|1997.46|1996.96|1990.96|1990.46|6871
1661248800000|2022-08-23 10:00:00|1996.96|1996.46|1989.08|1988.58|1997.33|1996.83|1988.96|1988.46|5110
1661252400000|2022-08-23 11:00:00|1988.96|1988.46|1989.06|1988.56|1990.46|1989.96|1986.21|1985.71|4679
1661256000000|2022-08-23 12:00:00|1988.93|1988.43|1985.31|1984.81|1990.56|1990.06|1982.56|1982.06|5331
1661259600000|2022-08-23 13:00:00|1985.56|1985.06|1987.56|1987.06|1991.06|1990.56|1983.31|1982.81|8582
1661263200000|2022-08-23 14:00:00|1987.18|1986.68|1983.68|1983.18|1994.43|1993.93|1983.43|1982.93|10968
1661266800000|2022-08-23 15:00:00|1983.43|1982.93|1984.42|1982.92|1987.93|1987.43|1979.93|1979.43|10268
1661270400000|2022-08-23 16:00:00|1983.99|1982.49|1987.34|1985.84|1987.36|1985.86|1980.65|1979.15|0
1661274000000|2022-08-23 17:00:00|1987.35|1985.85|1982.78|1981.28|1988.23|1986.73|1981.21|1979.71|0
1661277600000|2022-08-23 18:00:00|1982.77|1981.27|1980.39|1978.89|1983.24|1981.74|1978.16|1976.66|0
1661281200000|2022-08-23 19:00:00|1980.38|1978.88|1982.38|1980.88|1983.94|1982.44|1979.52|1978.02|0
1661284800000|2022-08-23 20:00:00|1982.59|1981.09|1981.8|1980.3|1983.43|1981.93|1981.48|1979.98|0
1661288400000|2022-08-23 21:00:00|1981.81|1980.31|1981.82|1980.32|1981.94|1980.44|1981.62|1980.12|0
1661292000000|2022-08-23 22:00:00|1981.73|1980.23|1982.85|1981.35|1983.12|1981.62|1981.38|1979.88|0
1661295600000|2022-08-23 23:00:00|1982.86|1981.36|1982.14|1980.64|1983.57|1982.07|1981.7|1980.2|0
1661299200000|2022-08-24 00:00:00|1982.15|1980.65|1979.78|1978.28|1983.65|1982.15|1979.75|1978.25|0
1661302800000|2022-08-24 01:00:00|1979.77|1978.27|1977.78|1976.28|1981.04|1979.54|1976.04|1974.54|0
1661306400000|2022-08-24 02:00:00|1977.79|1976.29|1976.47|1974.97|1979.08|1977.58|1975.6|1974.1|0
1661310000000|2022-08-24 03:00:00|1976.9|1975.4|1976.29|1974.79|1977.34|1975.84|1975.6|1974.1|0
1661313600000|2022-08-24 04:00:00|1976.28|1974.78|1979.71|1978.21|1980.15|1978.65|1974.86|1973.36|0
1661317200000|2022-08-24 05:00:00|1979.7|1978.2|1979.08|1977.58|1980.13|1978.63|1977.79|1976.29|0
1661320800000|2022-08-24 06:00:00|1979.07|1977.57|1977.4|1975.9|1981.71|1980.21|1976.13|1974.68|95
1661324400000|2022-08-24 07:00:00|1977.82|1976.32|1971|1970.5|1985.43|1984.93|1965.18|1964.68|16548
1661328000000|2022-08-24 08:00:00|1971.12|1970.62|1981.75|1981.25|1984|1983.5|1970|1969.5|7507
1661331600000|2022-08-24 09:00:00|1981.5|1981|1982|1981.5|1984.75|1984.25|1979|1978.5|4726
1661335200000|2022-08-24 10:00:00|1981.87|1981.37|1984|1983.5|1985|1984.5|1979.62|1979.12|4577
1661338800000|2022-08-24 11:00:00|1984.12|1983.62|1991.38|1990.88|1992.13|1991.63|1984|1983.5|5114
1661342400000|2022-08-24 12:00:00|1991.63|1991.13|1988.88|1988.38|1992.63|1992.13|1987.38|1986.88|4506
1661346000000|2022-08-24 13:00:00|1988.63|1988.13|1992.13|1991.63|1992.63|1992.13|1985.25|1984.75|9907
1661349600000|2022-08-24 14:00:00|1991.88|1991.38|1987.38|1986.88|1992.63|1992.13|1985.63|1985.13|10400
1661353200000|2022-08-24 15:00:00|1987.63|1987.13|1986.49|1984.99|1990.13|1989.13|1985.2|1983.8|9566
1661356800000|2022-08-24 16:00:00|1986.5|1985|1981.34|1979.84|1986.96|1985.46|1980|1978.5|0
1661360400000|2022-08-24 17:00:00|1981.33|1979.83|1981.61|1980.11|1982.28|1980.78|1978.82|1977.32|0
1661364000000|2022-08-24 18:00:00|1982.03|1980.53|1981.73|1980.23|1982.51|1981.01|1979.52|1978.02|0
1661367600000|2022-08-24 19:00:00|1981.74|1980.24|1981.86|1980.36|1984.9|1983.4|1981.29|1979.79|0
1661371200000|2022-08-24 20:00:00|1981.84|1980.34|1984.2|1982.7|1984.42|1982.92|1981.56|1980.06|0
1661374800000|2022-08-24 21:00:00|1984.19|1982.69|1983.8|1982.3|1984.19|1982.69|1983.68|1982.18|0
1661378400000|2022-08-24 22:00:00|1983.71|1982.21|1983.67|1982.17|1984.51|1983.01|1983.31|1981.81|0
1661382000000|2022-08-24 23:00:00|1983.76|1982.26|1982.7|1981.2|1984.15|1982.65|1982.34|1980.84|0
1661385600000|2022-08-25 00:00:00|1982.78|1981.28|1986.2|1984.7|1986.21|1984.71|1981.9|1980.4|0
1661389200000|2022-08-25 01:00:00|1986.19|1984.69|1987.51|1986.01|1987.97|1986.47|1985.76|1984.26|0
1661392800000|2022-08-25 02:00:00|1987.52|1986.02|1987.94|1986.44|1988.41|1986.91|1986.64|1985.14|0
1661396400000|2022-08-25 03:00:00|1987.95|1986.45|1987.94|1986.44|1988.39|1986.89|1987.08|1985.58|0
1661400000000|2022-08-25 04:00:00|1987.93|1986.43|1991.04|1989.54|1991.26|1989.76|1987.5|1986|0
1661403600000|2022-08-25 05:00:00|1991.25|1989.75|1990.58|1989.08|1992.55|1991.05|1990.02|1988.52|0
1661407200000|2022-08-25 06:00:00|1990.57|1989.07|1996.72|1995.22|2001.45|2000.05|1989.73|1988.23|144
1661410800000|2022-08-25 07:00:00|1997.13|1995.63|1991.42|1990.92|2001.5|2001|1987.67|1987.17|13407
1661414400000|2022-08-25 08:00:00|1991.29|1990.79|1988.67|1988.17|1993.67|1993.17|1988.67|1988.17|4828
1661418000000|2022-08-25 09:00:00|1988.54|1988.04|1980.17|1979.67|1989.17|1988.67|1977.17|1976.67|7768
1661421600000|2022-08-25 10:00:00|1979.92|1979.42|1986.67|1986.17|1986.92|1986.42|1979.92|1979.42|6208
1661425200000|2022-08-25 11:00:00|1986.92|1986.42|1983.89|1983.39|1990.67|1990.17|1983.14|1982.64|4704
1661428800000|2022-08-25 12:00:00|1983.64|1983.14|1976.89|1976.39|1986.01|1985.51|1974.39|1973.89|8857
1661432400000|2022-08-25 13:00:00|1976.64|1976.14|1988.26|1987.76|1990.14|1989.64|1976.39|1975.89|13787
1661436000000|2022-08-25 14:00:00|1988.39|1987.89|1992.6|1992.1|1993.85|1993.35|1987.39|1986.89|12306
1661439600000|2022-08-25 15:00:00|1992.85|1992.35|1987.92|1986.42|1992.97|1992.47|1985.6|1984.53|7164
1661443200000|2022-08-25 16:00:00|1987.91|1986.41|1988.07|1986.57|1989.18|1987.68|1985.83|1984.33|0
1661446800000|2022-08-25 17:00:00|1988.06|1986.56|1991.1|1989.6|1992.14|1990.64|1987.19|1985.69|0
1661450400000|2022-08-25 18:00:00|1991.11|1989.61|1991.86|1990.36|1991.95|1990.45|1989.32|1987.82|0
1661454000000|2022-08-25 19:00:00|1991.87|1990.37|1998.25|1996.75|1998.26|1996.76|1991.42|1989.92|0
1661457600000|2022-08-25 20:00:00|1998.46|1996.96|1995.5|1994|1998.46|1996.96|1995.04|1993.54|0
1661461200000|2022-08-25 21:00:00|1995.41|1993.91|1996.21|1994.71|1996.4|1994.9|1995.41|1993.91|0
1661464800000|2022-08-25 22:00:00|1996.34|1994.84|1995.28|1993.78|1997.13|1995.63|1994.66|1993.16|0
1661468400000|2022-08-25 23:00:00|1995.37|1993.87|1995.77|1994.27|1997.09|1995.59|1995.37|1993.87|0
1661472000000|2022-08-26 00:00:00|1995.76|1994.26|1996.77|1995.27|1997.62|1996.12|1994.57|1993.07|0
1661475600000|2022-08-26 01:00:00|1996.76|1995.26|1997.2|1995.7|1998.05|1996.55|1995.45|1993.95|0
1661479200000|2022-08-26 02:00:00|1996.78|1995.28|1997.2|1995.7|1997.21|1995.71|1995.95|1994.45|0
1661482800000|2022-08-26 03:00:00|1997.19|1995.69|1996.74|1995.24|1997.21|1995.71|1996.34|1994.84|0
1661486400000|2022-08-26 04:00:00|1996.73|1995.23|1995.44|1993.94|1996.74|1995.24|1995.01|1993.51|0
1661490000000|2022-08-26 05:00:00|1995.02|1993.52|1996.16|1994.66|1996.62|1995.12|1994.16|1992.66|0
1661493600000|2022-08-26 06:00:00|1996.15|1994.65|1998.04|1996.54|1998.29|1996.79|1993.08|1991.58|146
1661497200000|2022-08-26 07:00:00|1998.46|1996.96|1995.72|1995.22|2001.85|2001.35|1988.6|1988.1|15573
1661500800000|2022-08-26 08:00:00|1995.47|1994.97|1984.72|1984.22|1995.97|1995.47|1984.22|1983.72|6680
1661504400000|2022-08-26 09:00:00|1984.59|1984.09|1980.47|1979.97|1985.22|1984.72|1978.22|1977.72|5961
1661508000000|2022-08-26 10:00:00|1980.72|1980.22|1975.72|1975.22|1981.97|1981.47|1973.97|1973.47|6298
1661511600000|2022-08-26 11:00:00|1976.22|1975.72|1978.92|1978.42|1980.42|1979.92|1973.84|1973.34|5167
1661515200000|2022-08-26 12:00:00|1978.67|1978.17|1982.92|1982.42|1983.17|1982.67|1976.67|1976.17|5654
1661518800000|2022-08-26 13:00:00|1982.79|1982.29|1979.17|1978.67|1992.04|1991.54|1972.29|1971.79|14099
1661522400000|2022-08-26 14:00:00|1978.92|1978.42|1959.06|1958.56|1982.67|1982.17|1956.06|1955.56|24811
1661526000000|2022-08-26 15:00:00|1958.81|1958.31|1952.56|1951.06|1959.18|1958.68|1952.26|1950.86|12885
1661529600000|2022-08-26 16:00:00|1952.55|1951.05|1954.15|1952.65|1954.59|1953.09|1948.36|1946.86|0
1661533200000|2022-08-26 17:00:00|1954.14|1952.64|1950.12|1948.62|1955.43|1953.93|1949.61|1948.11|0
1661536800000|2022-08-26 18:00:00|1950.11|1948.61|1946.18|1944.68|1951|1949.5|1946.16|1944.66|0
1661540400000|2022-08-26 19:00:00|1946.17|1944.67|1941.29|1939.79|1947.53|1946.03|1940.37|1938.87|0
1661544000000|2022-08-26 20:00:00|1941.72|1940.22|1935.62|1934.12|1941.8|1940.3|1935.36|1933.86|0
1661547600000|2022-08-26 21:00:00|1932.68|1931.18|1932.68|1931.18|1932.68|1931.18|1932.68|1931.18|0
1661724000000|2022-08-28 22:00:00|1925.89|1924.39|1925.28|1923.78|1926.74|1925.24|1922.54|1921.04|0
1661727600000|2022-08-28 23:00:00|1925.32|1923.82|1921.27|1919.77|1925.76|1924.26|1920.24|1918.74|0
1661731200000|2022-08-29 00:00:00|1921.26|1919.76|1923.21|1921.71|1928.67|1927.17|1920.96|1919.46|0
1661734800000|2022-08-29 01:00:00|1923.63|1922.13|1923.76|1922.26|1925.01|1923.51|1921.03|1919.53|0
1661738400000|2022-08-29 02:00:00|1923.77|1922.27|1928.12|1926.62|1929.03|1927.53|1923.32|1921.82|0
1661742000000|2022-08-29 03:00:00|1928.13|1926.63|1931.59|1930.09|1932.01|1930.51|1927.25|1925.75|0
1661745600000|2022-08-29 04:00:00|1931.6|1930.1|1927.99|1926.49|1932.47|1930.97|1927.53|1926.03|0
1661749200000|2022-08-29 05:00:00|1928|1926.5|1925.66|1924.16|1929.8|1928.3|1925.65|1924.15|0
1661752800000|2022-08-29 06:00:00|1925.67|1924.17|1933.92|1932.42|1934.37|1932.87|1924.89|1923.39|333
1661756400000|2022-08-29 07:00:00|1933.9|1932.4|1929.06|1928.56|1935.56|1935.06|1918.81|1918.31|27115
1661760000000|2022-08-29 08:00:00|1929.18|1928.68|1919.43|1918.93|1931.38|1930.88|1919.18|1918.68|10525
1661763600000|2022-08-29 09:00:00|1919.68|1919.18|1924.18|1923.68|1925.93|1925.43|1917.43|1916.93|8382
1661767200000|2022-08-29 10:00:00|1923.93|1923.43|1921.55|1921.05|1925.18|1924.68|1918.68|1918.18|5570
1661770800000|2022-08-29 11:00:00|1921.43|1920.93|1925.18|1924.68|1925.43|1924.93|1920.38|1919.88|4904
1661774400000|2022-08-29 12:00:00|1924.93|1924.43|1935.43|1934.93|1936.68|1936.18|1924.68|1924.18|8305
1661778000000|2022-08-29 13:00:00|1935.68|1935.18|1939.93|1939.43|1943.43|1942.93|1931.68|1931.18|11643
1661781600000|2022-08-29 14:00:00|1940.18|1939.68|1939.43|1938.93|1949.18|1948.68|1937.68|1937.18|13222
1661785200000|2022-08-29 15:00:00|1938.93|1938.43|1941.42|1939.92|1942.43|1941.93|1936.93|1935.67|9005
1661788800000|2022-08-29 16:00:00|1941.43|1939.93|1945.11|1943.61|1946.38|1944.88|1940.49|1938.99|0
1661792400000|2022-08-29 17:00:00|1945.12|1943.62|1945.34|1943.84|1947.07|1945.57|1941.16|1939.66|0
1661796000000|2022-08-29 18:00:00|1945.35|1943.85|1944.41|1942.91|1945.35|1943.85|1941.71|1940.21|0
1661799600000|2022-08-29 19:00:00|1944.2|1942.7|1941.01|1939.51|1946.7|1945.2|1940.54|1939.04|0
1661803200000|2022-08-29 20:00:00|1941.26|1939.76|1942.75|1941.25|1942.79|1941.29|1940.39|1938.89|0
1661806800000|2022-08-29 21:00:00|1942.75|1941.25|1942.63|1941.13|1942.79|1941.29|1942.42|1940.92|0
1661810400000|2022-08-29 22:00:00|1942.64|1941.14|1942.46|1940.96|1943.56|1942.06|1942.2|1940.7|0
1661814000000|2022-08-29 23:00:00|1942.47|1940.97|1944.44|1942.94|1945.48|1943.98|1941.57|1940.07|0
1661817600000|2022-08-30 00:00:00|1944.53|1943.03|1942.57|1941.07|1944.88|1943.38|1939.08|1937.58|0
1661821200000|2022-08-30 01:00:00|1942.56|1941.06|1942.51|1941.01|1946.07|1944.57|1942.06|1940.56|0
1661824800000|2022-08-30 02:00:00|1942.09|1940.59|1944.29|1942.79|1944.31|1942.81|1941.18|1939.68|0
1661828400000|2022-08-30 03:00:00|1944.28|1942.78|1946.91|1945.41|1946.91|1945.41|1942.97|1941.47|0
1661832000000|2022-08-30 04:00:00|1946.9|1945.4|1948.57|1947.07|1949.56|1948.06|1946.89|1945.39|0
1661835600000|2022-08-30 05:00:00|1948.99|1947.49|1948.45|1946.95|1949.15|1947.65|1947.11|1945.61|0
1661839200000|2022-08-30 06:00:00|1948.46|1946.96|1945.95|1944.45|1948.47|1946.97|1944.14|1942.64|45
1661842800000|2022-08-30 07:00:00|1945.94|1944.44|1965.04|1964.54|1969.92|1969.42|1943.93|1943.43|18873
1661846400000|2022-08-30 08:00:00|1964.92|1964.42|1966.42|1965.92|1972.67|1972.17|1963.42|1962.92|10971
1661850000000|2022-08-30 09:00:00|1966.67|1966.17|1970.67|1970.17|1971.42|1970.92|1962.67|1962.17|5287
1661853600000|2022-08-30 10:00:00|1970.54|1970.04|1969.17|1968.67|1971.42|1970.92|1967.92|1967.42|6993
1661857200000|2022-08-30 11:00:00|1969.04|1968.54|1972.32|1971.82|1972.82|1972.32|1968.54|1968.04|3548
1661860800000|2022-08-30 12:00:00|1972.57|1972.07|1966.82|1966.32|1976.07|1975.57|1966.69|1966.19|9500
1661864400000|2022-08-30 13:00:00|1966.94|1966.44|1957.82|1957.32|1967.57|1967.07|1956.07|1955.57|11982
1661868000000|2022-08-30 14:00:00|1957.57|1957.07|1944.73|1944.23|1958.82|1958.32|1935.98|1935.48|19007
1661871600000|2022-08-30 15:00:00|1944.48|1943.98|1941.79|1940.29|1946.73|1946.23|1939.98|1939.48|11955
1661875200000|2022-08-30 16:00:00|1941.78|1940.28|1939.27|1937.77|1944.57|1943.07|1936.62|1935.12|0
1661878800000|2022-08-30 17:00:00|1939.06|1937.56|1939.15|1937.65|1940.19|1938.69|1935.09|1933.59|0
1661882400000|2022-08-30 18:00:00|1939.14|1937.64|1938.26|1936.76|1940.94|1939.44|1935.22|1933.72|0
1661886000000|2022-08-30 19:00:00|1938.25|1936.75|1940.23|1938.73|1944.17|1942.67|1937.81|1936.31|0
1661889600000|2022-08-30 20:00:00|1940.15|1938.65|1940.72|1939.22|1942.83|1941.33|1939.88|1938.38|0
1661893200000|2022-08-30 21:00:00|1940.8|1939.3|1940.64|1939.14|1940.8|1939.3|1940.36|1938.86|0
1661896800000|2022-08-30 22:00:00|1940.67|1939.17|1941.61|1940.11|1941.97|1940.47|1939.72|1938.22|0
1661900400000|2022-08-30 23:00:00|1941.6|1940.1|1941.16|1939.66|1941.88|1940.38|1939.38|1937.88|0
1661904000000|2022-08-31 00:00:00|1941.07|1939.57|1946.21|1944.71|1946.66|1945.16|1940.54|1939.04|0
1661907600000|2022-08-31 01:00:00|1946.2|1944.7|1947.22|1945.72|1948.99|1947.49|1945.32|1943.82|0
1661911200000|2022-08-31 02:00:00|1947.23|1945.73|1950.73|1949.23|1950.79|1949.29|1947.22|1945.72|0
1661914800000|2022-08-31 03:00:00|1950.31|1948.81|1952.5|1951|1953.89|1952.39|1950.29|1948.79|0
1661918400000|2022-08-31 04:00:00|1952.51|1951.01|1953.45|1951.95|1955.6|1954.1|1951.65|1950.15|0
1661922000000|2022-08-31 05:00:00|1953.44|1951.94|1953.79|1952.29|1955.57|1954.07|1951.13|1949.63|0
1661925600000|2022-08-31 06:00:00|1953.37|1951.87|1950.95|1949.45|1957.74|1956.24|1949.28|1947.78|76
1661929200000|2022-08-31 07:00:00|1950.96|1949.46|1939.2|1938.7|1951.98|1951.48|1937.58|1937.08|20734
1661932800000|2022-08-31 08:00:00|1939.08|1938.58|1934.45|1933.95|1942.58|1942.08|1931.33|1930.83|9382
1661936400000|2022-08-31 09:00:00|1934.58|1934.08|1928.58|1928.08|1934.58|1934.08|1923.83|1923.33|9346
1661940000000|2022-08-31 10:00:00|1928.83|1928.33|1936.83|1936.33|1940.33|1939.83|1926.58|1926.08|6451
1661943600000|2022-08-31 11:00:00|1937.08|1936.58|1932.22|1931.72|1940.58|1940.08|1930.22|1929.72|5590
1661947200000|2022-08-31 12:00:00|1931.72|1931.22|1933.09|1932.59|1935.47|1934.97|1927.72|1927.22|6110
1661950800000|2022-08-31 13:00:00|1933.22|1932.72|1935.59|1935.09|1939.34|1938.84|1932.09|1931.59|12832
1661954400000|2022-08-31 14:00:00|1935.47|1934.97|1928.25|1927.75|1935.47|1934.97|1926.63|1926.13|13797
1661958000000|2022-08-31 15:00:00|1928.13|1927.63|1919.63|1918.13|1928.13|1927.63|1916.95|1915.55|12718
1661961600000|2022-08-31 16:00:00|1919.64|1918.14|1917.03|1915.53|1920.09|1918.59|1914.37|1912.87|0
1661965200000|2022-08-31 17:00:00|1917.02|1915.52|1915.6|1914.1|1920.54|1919.04|1913.74|1912.24|0
1661968800000|2022-08-31 18:00:00|1915.59|1914.09|1913.53|1912.03|1917.18|1915.68|1911.68|1910.18|0
1661972400000|2022-08-31 19:00:00|1913.52|1912.02|1913.69|1912.19|1919.17|1917.67|1913.04|1911.54|0
1661976000000|2022-08-31 20:00:00|1913.52|1912.02|1915.08|1913.58|1915.84|1914.34|1912.72|1911.22|0
1661979600000|2022-08-31 21:00:00|1915.03|1913.53|1913.78|1912.28|1915.25|1913.75|1913.51|1912.01|0
1661983200000|2022-08-31 22:00:00|1913.76|1912.26|1909.83|1908.33|1914.98|1913.48|1908.14|1906.64|0
1661986800000|2022-08-31 23:00:00|1909.87|1908.37|1906.05|1904.55|1909.87|1908.37|1903.74|1902.24|0
1661990400000|2022-09-01 00:00:00|1906.14|1904.64|1906.47|1904.97|1908.99|1907.49|1902.84|1901.34|0
1661994000000|2022-09-01 01:00:00|1906.48|1904.98|1906.52|1905.02|1908.06|1906.56|1905.18|1903.68|0
1661997600000|2022-09-01 02:00:00|1906.53|1905.03|1905.69|1904.19|1907.38|1905.88|1904.51|1903.01|0
1662001200000|2022-09-01 03:00:00|1905.7|1904.2|1903.88|1902.38|1905.72|1904.22|1903.02|1901.52|0
1662004800000|2022-09-01 04:00:00|1903.89|1902.39|1905.97|1904.47|1906.26|1904.76|1903.88|1902.38|0
1662008400000|2022-09-01 05:00:00|1905.96|1904.46|1905.97|1904.47|1907.37|1905.87|1904.71|1903.21|0
1662012000000|2022-09-01 06:00:00|1905.98|1904.48|1903.38|1901.88|1907.71|1906.21|1900.87|1899.37|202
1662015600000|2022-09-01 07:00:00|1902.96|1901.46|1893.74|1893.24|1907.63|1907.13|1893.24|1892.74|21074
1662019200000|2022-09-01 08:00:00|1894.11|1893.61|1888.36|1887.86|1898.11|1897.61|1886.24|1885.74|14457
1662022800000|2022-09-01 09:00:00|1888.24|1887.74|1891.74|1891.24|1893.74|1893.24|1886.49|1885.99|9729
1662026400000|2022-09-01 10:00:00|1891.49|1890.99|1887.74|1887.24|1892.11|1891.61|1886.99|1886.49|7518
1662030000000|2022-09-01 11:00:00|1887.99|1887.49|1893.99|1893.49|1897.49|1896.99|1887.49|1886.99|9221
1662033600000|2022-09-01 12:00:00|1894.11|1893.61|1890.99|1890.49|1896.24|1895.74|1889.49|1888.99|8761
1662037200000|2022-09-01 13:00:00|1890.74|1890.24|1890.57|1890.07|1891.74|1891.24|1885.2|1884.7|11970
1662040800000|2022-09-01 14:00:00|1889.82|1889.32|1880.07|1879.57|1891.95|1891.45|1879.7|1879.2|21827
1662044400000|2022-09-01 15:00:00|1879.95|1879.45|1879.45|1877.95|1884.95|1884.45|1876.45|1875.39|16280
1662048000000|2022-09-01 16:00:00|1879.44|1877.94|1879.86|1878.36|1883.16|1881.66|1878.51|1877.01|0
1662051600000|2022-09-01 17:00:00|1879.87|1878.37|1884.22|1882.72|1888.79|1887.29|1879.41|1877.91|0
1662055200000|2022-09-01 18:00:00|1884.23|1882.73|1891.05|1889.55|1892.4|1890.9|1883.32|1881.82|0
1662058800000|2022-09-01 19:00:00|1891.04|1889.54|1894.84|1893.34|1895.12|1893.62|1888.13|1886.63|0
1662062400000|2022-09-01 20:00:00|1894.13|1892.63|1893.93|1892.43|1894.55|1893.05|1891.01|1889.51|0
1662066000000|2022-09-01 21:00:00|1893.8|1892.3|1894.13|1892.63|1894.36|1892.86|1893.76|1892.26|0
1662069600000|2022-09-01 22:00:00|1894.11|1892.61|1893.73|1892.23|1896.78|1895.28|1893.28|1891.78|0
1662073200000|2022-09-01 23:00:00|1893.77|1892.27|1894.45|1892.95|1894.53|1893.03|1892.58|1891.08|0
1662076800000|2022-09-02 00:00:00|1894.44|1892.94|1892.83|1891.33|1895.34|1893.84|1891.52|1890.02|0
1662080400000|2022-09-02 01:00:00|1892.82|1891.32|1890.78|1889.28|1894.13|1892.63|1889.7|1888.2|0
1662084000000|2022-09-02 02:00:00|1890.77|1889.27|1889.65|1888.15|1890.95|1889.45|1888.73|1887.23|0
1662087600000|2022-09-02 03:00:00|1889.64|1888.14|1892.65|1891.15|1893.09|1891.59|1889.64|1888.14|0
1662091200000|2022-09-02 04:00:00|1892.66|1891.16|1895.73|1894.23|1895.73|1894.23|1892.62|1891.12|0
1662094800000|2022-09-02 05:00:00|1896.15|1894.65|1889|1887.5|1896.16|1894.66|1888.12|1886.62|0
1662098400000|2022-09-02 06:00:00|1888.58|1887.08|1893.17|1891.67|1893.65|1892.25|1885.03|1883.53|251
1662102000000|2022-09-02 07:00:00|1892.96|1891.46|1889.84|1889.34|1894.7|1894.2|1882.57|1882.07|22035
1662105600000|2022-09-02 08:00:00|1890.09|1889.59|1900.34|1899.84|1902.84|1902.34|1889.96|1889.46|10817
1662109200000|2022-09-02 09:00:00|1900.09|1899.59|1898.09|1897.59|1900.59|1900.09|1893.84|1893.34|6123
1662112800000|2022-09-02 10:00:00|1897.84|1897.34|1896.84|1896.34|1899.34|1898.84|1894.84|1894.34|4921
1662116400000|2022-09-02 11:00:00|1896.34|1895.84|1896.33|1895.83|1898.08|1897.58|1890.34|1889.84|5336
1662120000000|2022-09-02 12:00:00|1896.58|1896.08|1907.7|1907.2|1907.83|1907.33|1891.45|1890.95|11639
1662123600000|2022-09-02 13:00:00|1907.83|1907.33|1917.95|1917.45|1918.58|1918.08|1904.58|1904.08|15313
1662127200000|2022-09-02 14:00:00|1918.33|1917.83|1921.91|1921.41|1924.66|1924.16|1911.33|1910.83|14878
1662130800000|2022-09-02 15:00:00|1922.16|1921.66|1925.03|1923.53|1929.61|1928.21|1920.66|1920.16|15344
1662134400000|2022-09-02 16:00:00|1925.04|1923.54|1900.35|1898.85|1925.07|1923.57|1898.52|1897.02|0
1662138000000|2022-09-02 17:00:00|1900.34|1898.84|1885.86|1884.36|1900.34|1898.84|1883.81|1882.31|0
1662141600000|2022-09-02 18:00:00|1885.85|1884.35|1888.92|1887.42|1895.09|1893.59|1885.85|1884.35|0
1662145200000|2022-09-02 19:00:00|1888.5|1887|1889.64|1888.14|1891.64|1890.14|1883.1|1881.6|0
1662148800000|2022-09-02 20:00:00|1889.63|1888.13|1891.96|1890.46|1892.32|1890.82|1888.6|1887.1|0
1662152400000|2022-09-02 21:00:00|1891.8|1890.3|1891.8|1890.3|1891.8|1890.3|1891.8|1890.3|0
1662328800000|2022-09-04 22:00:00|1887.81|1886.31|1885.87|1884.37|1888.94|1887.44|1884.39|1882.89|0
1662332400000|2022-09-04 23:00:00|1885.78|1884.28|1890.66|1889.16|1891.48|1889.98|1885.74|1884.24|0
1662336000000|2022-09-05 00:00:00|1890.57|1889.07|1880.28|1878.78|1893.86|1892.36|1875.92|1874.42|0
1662339600000|2022-09-05 01:00:00|1880.29|1878.79|1880.43|1878.93|1882.63|1881.13|1878.26|1876.76|0
1662343200000|2022-09-05 02:00:00|1880.44|1878.94|1881.91|1880.41|1881.92|1880.42|1878.02|1876.52|0
1662346800000|2022-09-05 03:00:00|1881.48|1879.98|1882.47|1880.97|1883.31|1881.81|1878.89|1877.39|0
1662350400000|2022-09-05 04:00:00|1882.46|1880.96|1884.26|1882.76|1884.34|1882.84|1879.82|1878.32|0
1662354000000|2022-09-05 05:00:00|1884.27|1882.77|1881.49|1879.99|1884.27|1882.77|1881.05|1879.55|0
1662357600000|2022-09-05 06:00:00|1881.07|1879.57|1893.7|1892.2|1893.7|1892.2|1881.05|1879.55|333
1662361200000|2022-09-05 07:00:00|1893.75|1892.25|1885.38|1884.88|1895.91|1895.41|1882.41|1881.91|20592
1662364800000|2022-09-05 08:00:00|1885.25|1884.75|1885.88|1885.38|1887.38|1886.88|1878.13|1877.63|7836
1662368400000|2022-09-05 09:00:00|1885.75|1885.25|1893.88|1893.38|1895.13|1894.63|1883.63|1883.13|7188
1662372000000|2022-09-05 10:00:00|1894|1893.5|1888.38|1887.88|1895.38|1894.88|1888.13|1887.63|3966
1662375600000|2022-09-05 11:00:00|1888.13|1887.63|1890.88|1890.38|1892.38|1891.88|1887.13|1886.63|3137
1662379200000|2022-09-05 12:00:00|1891|1890.5|1898.13|1897.63|1898.88|1898.38|1889.88|1889.38|4441
1662382800000|2022-09-05 13:00:00|1898.25|1897.75|1900.38|1899.88|1901.13|1900.63|1897.13|1896.63|5974
1662386400000|2022-09-05 14:00:00|1900.13|1899.63|1900.49|1899.99|1900.74|1900.24|1895.74|1895.24|5536
1662390000000|2022-09-05 15:00:00|1900.24|1899.74|1899.35|1897.85|1902.11|1901.61|1897.92|1896.52|10199
1662393600000|2022-09-05 16:00:00|1899.77|1898.27|1900.38|1898.88|1901.61|1900.11|1899.35|1897.85|0
1662397200000|2022-09-05 17:00:00|1900.39|1898.89|1900.29|1898.79|1901.91|1900.41|1900.17|1898.67|0
1662400800000|2022-09-05 18:00:00|1900.26|1898.76|1900.65|1899.15|1900.69|1899.19|1900.26|1898.76|0
1662404400000|2022-09-05 19:00:00|1900.71|1899.21|1898.96|1897.46|1901.12|1899.62|1898.96|1897.46|0
1662408000000|2022-09-05 20:00:00|1898.93|1897.43|1898.94|1897.44|1898.94|1897.44|1898.93|1897.43|0
1662411600000|2022-09-05 21:00:00|1898.88|1897.38|1898.88|1897.38|1898.88|1897.38|1898.88|1897.38|0
1662415200000|2022-09-05 22:00:00|1898.94|1897.44|1902.52|1901.02|1903.77|1902.27|1898.39|1896.89|0
1662418800000|2022-09-05 23:00:00|1902.53|1901.03|1901.02|1899.52|1902.79|1901.29|1900.35|1898.85|0
1662422400000|2022-09-06 00:00:00|1900.93|1899.43|1907.99|1906.49|1909.31|1907.81|1899.07|1897.57|0
1662426000000|2022-09-06 01:00:00|1908|1906.5|1903.54|1902.04|1909.31|1907.81|1903.11|1901.61|0
1662429600000|2022-09-06 02:00:00|1903.53|1902.03|1904.35|1902.85|1904.99|1903.49|1901.7|1900.2|0
1662433200000|2022-09-06 03:00:00|1904.14|1902.64|1900.38|1898.88|1904.36|1902.86|1899.5|1898|0
1662436800000|2022-09-06 04:00:00|1900.37|1898.87|1900.27|1898.77|1902.12|1900.62|1900.25|1898.75|0
1662440400000|2022-09-06 05:00:00|1900.26|1898.76|1899.16|1897.66|1901.37|1899.87|1898.97|1897.47|0
1662444000000|2022-09-06 06:00:00|1899.58|1898.08|1897.81|1896.31|1901.29|1899.79|1895.42|1894.02|78
1662447600000|2022-09-06 07:00:00|1898.24|1896.74|1909.88|1909.38|1921.1|1920.6|1896.35|1895.85|16034
1662451200000|2022-09-06 08:00:00|1909.76|1909.26|1909.01|1908.51|1910.51|1910.01|1902.26|1901.76|9327
1662454800000|2022-09-06 09:00:00|1908.76|1908.26|1910.51|1910.01|1912.01|1911.51|1901.76|1901.26|8015
1662458400000|2022-09-06 10:00:00|1910.26|1909.76|1907.63|1907.13|1915.01|1914.51|1907.01|1906.51|5434
1662462000000|2022-09-06 11:00:00|1907.26|1906.76|1904.88|1904.38|1907.76|1907.26|1902.51|1902.01|3540
1662465600000|2022-09-06 12:00:00|1904.76|1904.26|1907.01|1906.51|1907.51|1907.01|1904.26|1903.76|3815
1662469200000|2022-09-06 13:00:00|1906.76|1906.26|1904.51|1904.01|1909.01|1908.51|1895.51|1895.01|11434
1662472800000|2022-09-06 14:00:00|1904.76|1904.26|1904.67|1904.17|1906.17|1905.67|1888.67|1888.17|15819
1662476400000|2022-09-06 15:00:00|1904.42|1903.92|1906.49|1904.99|1909.92|1909.42|1902.96|1901.46|10124
1662480000000|2022-09-06 16:00:00|1906.48|1904.98|1902.57|1901.07|1908.08|1906.58|1897.22|1895.72|0
1662483600000|2022-09-06 17:00:00|1902.56|1901.06|1898.91|1897.41|1902.57|1901.07|1895.11|1893.61|0
1662487200000|2022-09-06 18:00:00|1898.9|1897.4|1896.9|1895.4|1903.32|1901.82|1896.38|1894.88|0
1662490800000|2022-09-06 19:00:00|1896.91|1895.41|1897.2|1895.7|1901.3|1899.8|1894.57|1893.07|0
1662494400000|2022-09-06 20:00:00|1897.19|1895.69|1896.46|1894.96|1897.27|1895.77|1894.77|1893.27|0
1662498000000|2022-09-06 21:00:00|1896.55|1895.05|1896.06|1894.56|1896.68|1895.18|1895.88|1894.38|0
1662501600000|2022-09-06 22:00:00|1896.11|1894.61|1896.86|1895.36|1897.66|1896.16|1895.53|1894.03|0
1662505200000|2022-09-06 23:00:00|1896.95|1895.45|1895.38|1893.88|1897.21|1895.71|1894.78|1893.28|0
1662508800000|2022-09-07 00:00:00|1895.37|1893.87|1886.13|1884.63|1896.13|1894.63|1884.34|1882.84|0
1662512400000|2022-09-07 01:00:00|1886.14|1884.64|1887.04|1885.54|1887.92|1886.42|1883.98|1882.48|0
1662516000000|2022-09-07 02:00:00|1886.62|1885.12|1886.28|1884.78|1889.36|1887.86|1885.72|1884.22|0
1662519600000|2022-09-07 03:00:00|1886.29|1884.79|1885.93|1884.43|1886.72|1885.22|1884.15|1882.65|0
1662523200000|2022-09-07 04:00:00|1885.92|1884.42|1888.22|1886.72|1889.08|1887.58|1884.24|1882.74|0
1662526800000|2022-09-07 05:00:00|1888.23|1886.73|1889.38|1887.88|1891.3|1889.8|1887.78|1886.28|0
1662530400000|2022-09-07 06:00:00|1889.8|1888.3|1890.75|1889.25|1894.13|1892.63|1887.58|1886.08|134
1662534000000|2022-09-07 07:00:00|1891.17|1889.67|1889.54|1889.04|1892.92|1892.42|1882.92|1882.42|17787
1662537600000|2022-09-07 08:00:00|1889.29|1888.79|1894.04|1893.54|1896.54|1896.04|1887.54|1887.04|7868
1662541200000|2022-09-07 09:00:00|1893.79|1893.29|1888.04|1887.54|1894.04|1893.54|1885.41|1884.91|6070
1662544800000|2022-09-07 10:00:00|1887.79|1887.29|1887.04|1886.54|1890.54|1890.04|1885.29|1884.79|4884
1662548400000|2022-09-07 11:00:00|1887.16|1886.66|1883.98|1883.48|1888.79|1888.29|1880.85|1880.35|4281
1662552000000|2022-09-07 12:00:00|1884.23|1883.73|1882.48|1881.98|1884.48|1883.98|1875.73|1875.23|10587
1662555600000|2022-09-07 13:00:00|1882.23|1881.73|1893.98|1893.48|1896.23|1895.73|1879.73|1879.23|15023
1662559200000|2022-09-07 14:00:00|1894.1|1893.6|1895.23|1894.73|1898.48|1897.98|1889.73|1889.23|13970
1662562800000|2022-09-07 15:00:00|1895.48|1894.98|1897.22|1895.72|1904.5|1903|1894.73|1894.23|12197
1662566400000|2022-09-07 16:00:00|1897.23|1895.73|1897.6|1896.1|1899.59|1898.09|1891.55|1890.05|0
1662570000000|2022-09-07 17:00:00|1897.61|1896.11|1903.08|1901.58|1903.53|1902.03|1897.09|1895.59|0
1662573600000|2022-09-07 18:00:00|1903.09|1901.59|1906.93|1905.43|1907.27|1905.77|1901.75|1900.25|0
1662577200000|2022-09-07 19:00:00|1906.94|1905.44|1908.81|1907.31|1909.55|1908.05|1905.2|1903.7|0
1662580800000|2022-09-07 20:00:00|1909.02|1907.52|1906.49|1904.99|1909.02|1907.52|1906.23|1904.73|0
1662584400000|2022-09-07 21:00:00|1906.5|1905|1906.93|1905.43|1907.02|1905.52|1906.23|1904.73|0
1662588000000|2022-09-07 22:00:00|1906.8|1905.3|1907.29|1905.79|1908.74|1907.24|1906.46|1904.96|0
1662591600000|2022-09-07 23:00:00|1907.25|1905.75|1905.57|1904.07|1907.81|1906.31|1905.35|1903.85|0
1662595200000|2022-09-08 00:00:00|1905.48|1903.98|1905.41|1903.91|1908.36|1906.86|1905|1903.5|0
1662598800000|2022-09-08 01:00:00|1905.83|1904.33|1906.92|1905.42|1908.4|1906.9|1905.4|1903.9|0
1662602400000|2022-09-08 02:00:00|1906.71|1905.21|1904.76|1903.26|1907.36|1905.86|1904.75|1903.25|0
1662606000000|2022-09-08 03:00:00|1904.77|1903.27|1904.63|1903.13|1906.13|1904.63|1904.24|1902.74|0
1662609600000|2022-09-08 04:00:00|1904.42|1902.92|1906.54|1905.04|1906.54|1905.04|1903.87|1902.37|0
1662613200000|2022-09-08 05:00:00|1906.53|1905.03|1908.6|1907.1|1909.91|1908.41|1906.53|1905.03|0
1662616800000|2022-09-08 06:00:00|1908.61|1907.11|1907.37|1905.87|1912.26|1910.76|1906.64|1905.14|138
1662620400000|2022-09-08 07:00:00|1907.36|1905.86|1904.38|1903.88|1917.6|1917.1|1901.88|1901.38|17587
1662624000000|2022-09-08 08:00:00|1904.25|1903.75|1903.05|1902.55|1904.38|1903.88|1899.18|1898.68|7372
1662627600000|2022-09-08 09:00:00|1902.93|1902.43|1898.18|1897.68|1903.93|1903.43|1896.43|1895.93|5033
1662631200000|2022-09-08 10:00:00|1897.93|1897.43|1899.18|1898.68|1900.93|1900.43|1895.43|1894.93|6559
1662634800000|2022-09-08 11:00:00|1899.05|1898.55|1892.68|1892.18|1901.43|1900.93|1890.93|1890.43|6849
1662638400000|2022-09-08 12:00:00|1892.43|1891.93|1877.65|1877.15|1903.68|1903.18|1877.03|1876.53|17351
1662642000000|2022-09-08 13:00:00|1877.78|1877.28|1891.9|1891.4|1891.9|1891.4|1872.28|1871.78|20735
1662645600000|2022-09-08 14:00:00|1892.28|1891.78|1907.3|1906.8|1907.3|1906.8|1886.28|1885.78|18014
1662649200000|2022-09-08 15:00:00|1907.17|1906.67|1903.78|1902.28|1911.67|1911.17|1903.75|1902.28|8999
1662652800000|2022-09-08 16:00:00|1903.79|1902.29|1898.27|1896.77|1904.65|1903.15|1887.2|1885.7|0
1662656400000|2022-09-08 17:00:00|1898.28|1896.78|1899.84|1898.34|1902.2|1900.7|1895.1|1893.6|0
1662660000000|2022-09-08 18:00:00|1899.85|1898.35|1898.37|1896.87|1903.03|1901.53|1897.92|1896.42|0
1662663600000|2022-09-08 19:00:00|1898.38|1896.88|1904.39|1902.89|1905.05|1903.55|1896.09|1894.59|0
1662667200000|2022-09-08 20:00:00|1904.98|1903.48|1906.55|1905.05|1907.03|1905.53|1904.89|1903.39|0
1662670800000|2022-09-08 21:00:00|1906.51|1905.01|1906.51|1905.01|1906.78|1905.28|1906.33|1904.83|0
1662674400000|2022-09-08 22:00:00|1906.6|1905.1|1905.83|1904.33|1906.91|1905.41|1904.82|1903.32|0
1662678000000|2022-09-08 23:00:00|1905.84|1904.34|1906.19|1904.69|1907.07|1905.57|1905.84|1904.34|0
1662681600000|2022-09-09 00:00:00|1906.32|1904.82|1909.76|1908.26|1911.08|1909.58|1905.89|1904.39|0
1662685200000|2022-09-09 01:00:00|1909.55|1908.05|1907.16|1905.66|1910.19|1908.69|1906.7|1905.2|0
1662688800000|2022-09-09 02:00:00|1907.17|1905.67|1910.69|1909.19|1911.91|1910.41|1907.17|1905.67|0
1662692400000|2022-09-09 03:00:00|1910.7|1909.2|1910.78|1909.28|1911.62|1910.12|1909.83|1908.33|0
1662696000000|2022-09-09 04:00:00|1911.2|1909.7|1913.33|1911.83|1913.84|1912.34|1910.78|1909.28|0
1662699600000|2022-09-09 05:00:00|1913.12|1911.62|1913.94|1912.44|1913.97|1912.47|1911.12|1909.62|0
1662703200000|2022-09-09 06:00:00|1913.93|1912.43|1911.28|1909.78|1913.93|1912.43|1905.62|1904.22|237
1662706800000|2022-09-09 07:00:00|1910.86|1909.36|1920.93|1920.43|1922.3|1921.8|1910.01|1908.51|15772
1662710400000|2022-09-09 08:00:00|1920.8|1920.3|1930.68|1930.18|1931.93|1931.43|1920.43|1919.93|9819
1662714000000|2022-09-09 09:00:00|1930.43|1929.93|1925.43|1924.93|1930.68|1930.18|1923.68|1923.18|9499
1662717600000|2022-09-09 10:00:00|1925.18|1924.68|1926.68|1926.18|1927.68|1927.18|1921.68|1921.18|6496
1662721200000|2022-09-09 11:00:00|1926.43|1925.93|1924.22|1923.72|1926.43|1925.93|1922.43|1921.93|5036
1662724800000|2022-09-09 12:00:00|1924.34|1923.84|1929.47|1928.97|1930.97|1930.47|1922.97|1922.47|5050
1662728400000|2022-09-09 13:00:00|1929.72|1929.22|1940.47|1939.97|1940.97|1940.47|1925.47|1924.97|15400
1662732000000|2022-09-09 14:00:00|1940.34|1939.84|1936.35|1935.85|1940.35|1939.85|1934.85|1934.35|24932
1662735600000|2022-09-09 15:00:00|1936.6|1936.1|1935.72|1934.22|1939.92|1938.52|1932.6|1932.1|12062
1662739200000|2022-09-09 16:00:00|1935.69|1934.19|1935.34|1933.84|1936.59|1935.09|1933.34|1931.84|0
1662742800000|2022-09-09 17:00:00|1935.35|1933.85|1938.5|1937|1938.53|1937.03|1934.41|1932.91|0
1662746400000|2022-09-09 18:00:00|1938.49|1936.99|1938.52|1937.02|1939.39|1937.89|1936.3|1934.8|0
1662750000000|2022-09-09 19:00:00|1938.51|1937.01|1940.36|1938.86|1941.75|1940.25|1938.07|1936.57|0
1662753600000|2022-09-09 20:00:00|1939.77|1938.27|1939.45|1937.95|1939.77|1938.27|1938.07|1936.57|0
1662933600000|2022-09-11 22:00:00|1941.62|1940.12|1944.43|1942.93|1948.41|1946.91|1941.62|1940.12|0