1614816000000|2021-03-04 00:00:00|1798.14|1796.14|1812.64|1810.64|1813.64|1811.64|1794.89|1792.89|0
1614819600000|2021-03-04 01:00:00|1812.89|1810.89|1810.64|1808.64|1814.14|1812.14|1804.89|1802.89|0
1614823200000|2021-03-04 02:00:00|1810.76|1808.76|1801.64|1799.64|1814.14|1812.14|1798.76|1796.76|0
1614826800000|2021-03-04 03:00:00|1801.89|1799.89|1788.64|1786.64|1803.39|1801.39|1788.64|1786.64|0
1614830400000|2021-03-04 04:00:00|1788.89|1786.89|1794.89|1792.89|1795.64|1793.64|1779.39|1777.39|0
1614834000000|2021-03-04 05:00:00|1795.14|1793.14|1796.14|1794.14|1802.14|1800.14|1795.14|1793.14|0
1614837600000|2021-03-04 06:00:00|1795.64|1793.64|1804.39|1802.39|1806.14|1804.14|1795.39|1793.39|0
1614841200000|2021-03-04 07:00:00|1804.64|1802.64|1809.64|1807.64|1814.39|1812.39|1803.14|1801.14|0
1614844800000|2021-03-04 08:00:00|1810.39|1808.39|1810.69|1809.09|1819.44|1817.84|1807.19|1805.59|0
1614848400000|2021-03-04 09:00:00|1810.44|1808.84|1800.94|1799.34|1814.94|1813.34|1794.44|1792.84|0
1614852000000|2021-03-04 10:00:00|1800.93|1799.33|1796.93|1795.33|1803.93|1802.33|1789.93|1788.33|0
1614855600000|2021-03-04 11:00:00|1797.43|1795.83|1804.43|1802.83|1805.68|1804.08|1790.93|1789.33|0
1614859200000|2021-03-04 12:00:00|1804.68|1803.08|1811.43|1809.83|1811.93|1810.33|1803.43|1801.83|0
1614862800000|2021-03-04 13:00:00|1811.18|1809.58|1816.68|1815.08|1822.55|1820.95|1806.93|1805.33|0
1614866400000|2021-03-04 14:00:00|1816.43|1814.83|1809.93|1808.33|1836.43|1834.83|1804.93|1803.33|0
1614870000000|2021-03-04 15:00:00|1811.43|1809.83|1821.43|1819.83|1826.93|1825.33|1788.94|1787.34|0
1614873600000|2021-03-04 16:00:00|1822.68|1821.08|1832.43|1830.83|1839.3|1837.7|1815.43|1813.83|0
1614877200000|2021-03-04 17:00:00|1834.43|1832.83|1772.19|1770.59|1842.68|1841.08|1766.69|1765.09|0
1614880800000|2021-03-04 18:00:00|1772.94|1771.34|1722.31|1720.71|1781.44|1779.84|1721.69|1720.09|0
1614884400000|2021-03-04 19:00:00|1721.81|1720.21|1774.94|1773.34|1776.94|1775.34|1721.81|1720.21|0
1614888000000|2021-03-04 20:00:00|1775.06|1773.46|1767.19|1765.59|1776.93|1775.33|1746.94|1745.34|0
1614891600000|2021-03-04 21:00:00|1770.56|1768.96|1767.51|1765.51|1775.19|1773.59|1767.26|1765.26|0
1614895200000|2021-03-04 22:00:00|1767.72|1765.72|1765.79|1763.79|1768.63|1766.63|1765.31|1763.31|0
1614898800000|2021-03-04 23:00:00|1765.61|1763.61|1758.89|1756.89|1771.64|1769.64|1758.89|1756.89|0
1614902400000|2021-03-05 00:00:00|1759.14|1757.14|1743.39|1741.39|1760.64|1758.64|1743.39|1741.39|0
1614906000000|2021-03-05 01:00:00|1743.64|1741.64|1744.14|1742.14|1748.14|1746.14|1732.64|1730.64|0
1614909600000|2021-03-05 02:00:00|1743.89|1741.89|1755.39|1753.39|1755.39|1753.39|1737.14|1735.14|0
1614913200000|2021-03-05 03:00:00|1755.64|1753.64|1765.39|1763.39|1765.64|1763.64|1751.64|1749.64|0
1614916800000|2021-03-05 04:00:00|1764.89|1762.89|1754.64|1752.64|1766.64|1764.64|1754.39|1752.39|0
1614920400000|2021-03-05 05:00:00|1754.26|1752.26|1770.14|1768.14|1770.64|1768.64|1753.14|1751.14|0
1614924000000|2021-03-05 06:00:00|1770.39|1768.39|1765.38|1763.38|1770.39|1768.39|1759.14|1757.14|0
1614927600000|2021-03-05 07:00:00|1765.63|1763.63|1758.38|1756.38|1768.88|1766.88|1750.39|1748.39|0
1614931200000|2021-03-05 08:00:00|1758.88|1756.88|1754.69|1753.09|1759.38|1757.38|1739.94|1738.34|0
1614934800000|2021-03-05 09:00:00|1754.94|1753.34|1753.69|1752.09|1758.94|1757.34|1745.94|1744.34|0
1614938400000|2021-03-05 10:00:00|1753.44|1751.84|1760.18|1758.58|1763.68|1762.08|1750.43|1748.83|0
1614942000000|2021-03-05 11:00:00|1760.68|1759.08|1770.43|1768.83|1776.68|1775.08|1759.68|1758.08|0
1614945600000|2021-03-05 12:00:00|1770.18|1768.58|1778.68|1777.08|1781.18|1779.58|1767.3|1765.7|0
1614949200000|2021-03-05 13:00:00|1778.93|1777.33|1793.43|1791.83|1797.43|1795.83|1757.93|1756.33|0
1614952800000|2021-03-05 14:00:00|1792.43|1790.83|1775.43|1773.83|1814.93|1813.33|1761.44|1759.84|0
1614956400000|2021-03-05 15:00:00|1775.55|1773.95|1756.18|1754.58|1794.68|1793.08|1752.68|1751.08|0
1614960000000|2021-03-05 16:00:00|1756.93|1755.33|1762.93|1761.33|1762.93|1761.33|1729.68|1728.08|0
1614963600000|2021-03-05 17:00:00|1761.18|1759.58|1794.18|1792.58|1797.93|1796.33|1757.43|1755.83|0
1614967200000|2021-03-05 18:00:00|1793.68|1792.08|1815.43|1813.83|1820.93|1819.33|1781.93|1780.33|0
1614970800000|2021-03-05 19:00:00|1816.68|1815.08|1834.18|1832.58|1835.18|1833.58|1802.43|1800.83|0
1614974400000|2021-03-05 20:00:00|1833.93|1832.33|1838.18|1836.58|1850.68|1849.08|1828.18|1826.58|0
1614978000000|2021-03-05 21:00:00|1839.93|1838.33|1839.3|1837.7|1843.68|1842.08|1838.43|1836.83|0
1615190400000|2021-03-08 08:00:00|1814.18|1812.58|1815.93|1814.33|1817.3|1815.7|1805.68|1804.08|0
1615194000000|2021-03-08 09:00:00|1816.68|1815.08|1809.18|1807.58|1816.68|1815.08|1797.18|1795.58|0
1615197600000|2021-03-08 10:00:00|1808.93|1807.33|1815.43|1813.83|1817.93|1816.33|1807.68|1806.08|0
1615201200000|2021-03-08 11:00:00|1816.18|1814.58|1820.93|1819.33|1821.18|1819.58|1813.18|1811.58|0
1615204800000|2021-03-08 12:00:00|1822.18|1820.58|1816.43|1814.83|1825.18|1823.58|1810.93|1809.33|0
1615208400000|2021-03-08 13:00:00|1816.18|1814.58|1842.68|1841.08|1843.68|1842.08|1813.18|1811.58|0
1615212000000|2021-03-08 14:00:00|1842.93|1841.33|1841.18|1839.58|1862.68|1861.08|1831.68|1830.08|0
1615215600000|2021-03-08 15:00:00|1844.43|1842.83|1869.05|1867.45|1876.68|1875.08|1836.18|1834.58|0
1615219200000|2021-03-08 16:00:00|1869.68|1868.08|1855.18|1853.58|1876.18|1874.58|1855.18|1853.58|0
1615222800000|2021-03-08 17:00:00|1854.93|1853.33|1870.18|1868.58|1878.93|1877.33|1854.18|1852.58|0
1615226400000|2021-03-08 18:00:00|1870.68|1869.08|1846.68|1845.08|1879.68|1878.08|1845.18|1843.58|0
1615230000000|2021-03-08 19:00:00|1845.43|1843.83|1850.93|1849.33|1863.68|1862.08|1842.43|1840.83|0
1615233600000|2021-03-08 20:00:00|1849.93|1848.33|1819.43|1817.83|1849.93|1848.33|1817.93|1816.33|0
1615237200000|2021-03-08 21:00:00|1820.93|1819.33|1830.75|1828.75|1834.5|1832.5|1820.18|1818.58|0
1615240800000|2021-03-08 22:00:00|1831.2|1829.2|1831.66|1829.66|1832.24|1830.24|1830.44|1828.44|0
1615244400000|2021-03-08 23:00:00|1832.25|1830.25|1839.38|1837.38|1843.63|1841.63|1831.63|1829.63|0
1615248000000|2021-03-09 00:00:00|1839.13|1837.13|1836.38|1834.38|1842.5|1840.5|1830.38|1828.38|0
1615251600000|2021-03-09 01:00:00|1837.13|1835.13|1828.88|1826.88|1846.88|1844.88|1827.63|1825.63|0
1615255200000|2021-03-09 02:00:00|1828.13|1826.13|1844.13|1842.13|1845.13|1843.13|1828.13|1826.13|0
1615258800000|2021-03-09 03:00:00|1844.38|1842.38|1851.88|1849.88|1852.38|1850.38|1843.13|1841.13|0
1615262400000|2021-03-09 04:00:00|1852.13|1850.13|1852|1850|1854.38|1852.38|1847.13|1845.13|0
1615266000000|2021-03-09 05:00:00|1852.38|1850.38|1849.13|1847.13|1854.63|1852.63|1848.38|1846.38|0
1615269600000|2021-03-09 06:00:00|1848.63|1846.63|1839.38|1837.38|1852.88|1850.88|1836.38|1834.38|0
1615273200000|2021-03-09 07:00:00|1839.13|1837.13|1850.88|1848.88|1851.88|1849.88|1834.88|1832.88|0
1615276800000|2021-03-09 08:00:00|1850.38|1848.38|1855.18|1853.58|1858.43|1856.83|1844.05|1842.45|0
1615280400000|2021-03-09 09:00:00|1854.68|1853.08|1859.68|1858.08|1863.68|1862.08|1854.68|1853.08|0
1615284000000|2021-03-09 10:00:00|1859.43|1857.83|1857.68|1856.08|1862.68|1861.08|1854.93|1853.33|0
1615287600000|2021-03-09 11:00:00|1856.93|1855.33|1863.05|1861.45|1865.93|1864.33|1856.93|1855.33|0
1615291200000|2021-03-09 12:00:00|1862.68|1861.08|1853.18|1851.58|1863.05|1861.45|1851.93|1850.33|0
1615294800000|2021-03-09 13:00:00|1854.18|1852.58|1858.43|1856.83|1860.18|1858.58|1852.18|1850.58|0
1615298400000|2021-03-09 14:00:00|1858.68|1857.08|1875.43|1873.83|1877.93|1876.33|1855.93|1854.33|0
1615302000000|2021-03-09 15:00:00|1876.93|1875.33|1887.18|1885.58|1889.93|1888.33|1873.68|1872.08|0
1615305600000|2021-03-09 16:00:00|1887.8|1886.2|1891.93|1890.33|1892.93|1891.33|1884.43|1882.83|0
1615309200000|2021-03-09 17:00:00|1892.68|1891.08|1893.43|1891.83|1900.43|1898.83|1890.93|1889.33|0
1615312800000|2021-03-09 18:00:00|1894.93|1893.33|1900.43|1898.83|1901.68|1900.08|1894.68|1893.08|0
1615316400000|2021-03-09 19:00:00|1901.18|1899.58|1893.43|1891.83|1901.93|1900.33|1892.18|1890.58|0
1615320000000|2021-03-09 20:00:00|1893.18|1891.58|1871.43|1869.83|1899.18|1897.58|1871.43|1869.83|0
1615323600000|2021-03-09 21:00:00|1874.43|1872.83|1873.47|1871.47|1876.75|1874.83|1870.93|1868.94|0
1615327200000|2021-03-09 22:00:00|1873.38|1871.38|1876.51|1874.51|1876.62|1874.62|1872.58|1870.58|0
1615330800000|2021-03-09 23:00:00|1877.75|1875.75|1877.38|1875.38|1880.38|1878.38|1875.25|1873.25|0
1615334400000|2021-03-10 00:00:00|1876.88|1874.88|1872.88|1870.88|1877.38|1875.38|1870.25|1868.25|0
1615338000000|2021-03-10 01:00:00|1872.63|1870.63|1864.63|1862.63|1877.13|1875.13|1864.38|1862.38|0
1615341600000|2021-03-10 02:00:00|1864.88|1862.88|1867.38|1865.38|1868.63|1866.63|1863.13|1861.13|0
1615345200000|2021-03-10 03:00:00|1867.13|1865.13|1865.5|1863.5|1868.88|1866.88|1865.38|1863.38|0
1615348800000|2021-03-10 04:00:00|1865.63|1863.63|1869.88|1867.88|1872.88|1870.88|1861.88|1859.88|0
1615352400000|2021-03-10 05:00:00|1870.13|1868.13|1865.5|1863.5|1870.13|1868.13|1860.5|1858.5|0
1615356000000|2021-03-10 06:00:00|1865|1863|1861.88|1859.88|1867.88|1865.88|1858.13|1856.13|0
1615359600000|2021-03-10 07:00:00|1861.63|1859.63|1867.88|1865.88|1868.88|1866.88|1859.5|1857.5|0
1615363200000|2021-03-10 08:00:00|1867.13|1865.13|1877.55|1875.95|1878.93|1877.33|1863.18|1861.58|0
1615366800000|2021-03-10 09:00:00|1877.93|1876.33|1881.55|1879.95|1883.05|1881.45|1874.18|1872.58|0
1615370400000|2021-03-10 10:00:00|1881.68|1880.08|1874.18|1872.58|1883.93|1882.33|1873.43|1871.83|0
1615374000000|2021-03-10 11:00:00|1874.43|1872.83|1873.68|1872.08|1878.18|1876.58|1866.18|1864.58|0
1615377600000|2021-03-10 12:00:00|1873.43|1871.83|1875.93|1874.33|1879.43|1877.83|1871.8|1870.2|0
1615381200000|2021-03-10 13:00:00|1875.68|1874.08|1892.68|1891.08|1893.68|1892.08|1870.93|1869.33|0
1615384800000|2021-03-10 14:00:00|1892.43|1890.83|1906.43|1904.83|1911.68|1910.08|1889.93|1888.33|0
1615388400000|2021-03-10 15:00:00|1905.8|1904.2|1896.18|1894.58|1910.68|1909.08|1884.43|1882.83|0
1615392000000|2021-03-10 16:00:00|1896.3|1894.7|1903.93|1902.33|1908.43|1906.83|1893.68|1892.08|0
1615395600000|2021-03-10 17:00:00|1904.43|1902.83|1905.05|1903.45|1905.68|1904.08|1893.43|1891.83|0
1615399200000|2021-03-10 18:00:00|1905.43|1903.83|1901.43|1899.83|1909.93|1908.33|1892.93|1891.33|0
1615402800000|2021-03-10 19:00:00|1900.55|1898.95|1910.93|1909.33|1916.43|1914.83|1897.8|1896.2|0
1615406400000|2021-03-10 20:00:00|1911.43|1909.83|1897.68|1896.08|1913.93|1912.33|1896.93|1895.33|0
1615410000000|2021-03-10 21:00:00|1897.43|1895.83|1908.75|1906.75|1908.75|1906.75|1897.43|1895.83|0
1615413600000|2021-03-10 22:00:00|1908.6|1906.6|1908.38|1906.38|1908.78|1906.78|1907.98|1905.98|0
1615417200000|2021-03-10 23:00:00|1908.75|1906.75|1901.13|1899.13|1909.38|1907.38|1901.13|1899.13|0
1615420800000|2021-03-11 00:00:00|1901.63|1899.63|1896.88|1894.88|1903.38|1901.38|1894.13|1892.13|0
1615424400000|2021-03-11 01:00:00|1897.13|1895.13|1911.13|1909.13|1911.88|1909.88|1896.13|1894.13|0
1615428000000|2021-03-11 02:00:00|1911.88|1909.88|1913.63|1911.63|1915.88|1913.88|1911.13|1909.13|0
1615431600000|2021-03-11 03:00:00|1914.13|1912.13|1913.63|1911.63|1919.13|1917.13|1912.63|1910.63|0
1615435200000|2021-03-11 04:00:00|1913.88|1911.88|1915.63|1913.63|1917.13|1915.13|1912.25|1910.25|0
1615438800000|2021-03-11 05:00:00|1915.38|1913.38|1915.25|1913.25|1918.13|1916.13|1914.38|1912.38|0
1615442400000|2021-03-11 06:00:00|1915.5|1913.5|1921.63|1919.63|1921.63|1919.63|1912.63|1910.63|0
1615446000000|2021-03-11 07:00:00|1921.38|1919.38|1924.38|1922.38|1925.38|1923.38|1918.38|1916.38|0
1615449600000|2021-03-11 08:00:00|1922.63|1920.63|1925.93|1924.33|1926.18|1924.58|1920.93|1919.33|0
1615453200000|2021-03-11 09:00:00|1926.18|1924.58|1925.93|1924.33|1929.68|1928.08|1924.68|1923.08|0
1615456800000|2021-03-11 10:00:00|1925.68|1924.08|1927.68|1926.08|1929.43|1927.83|1923.68|1922.08|0
1615460400000|2021-03-11 11:00:00|1927.18|1925.58|1922.93|1921.33|1928.43|1926.83|1922.18|1920.58|0
1615464000000|2021-03-11 12:00:00|1922.68|1921.08|1924.8|1923.2|1927.43|1925.83|1920.05|1918.45|0
1615467600000|2021-03-11 13:00:00|1925.18|1923.58|1921.43|1919.83|1927.18|1925.58|1918.68|1917.08|0
1615471200000|2021-03-11 14:00:00|1921.68|1920.08|1932.18|1930.58|1932.43|1930.83|1919.93|1918.33|0
1615474800000|2021-03-11 15:00:00|1931.93|1930.33|1943.68|1942.08|1943.93|1942.33|1922.43|1920.83|0
1615478400000|2021-03-11 16:00:00|1943.18|1941.58|1950.93|1949.33|1955.18|1953.58|1943.18|1941.58|0
1615482000000|2021-03-11 17:00:00|1951.43|1949.83|1951.93|1950.33|1956.93|1955.33|1948.18|1946.58|0
1615485600000|2021-03-11 18:00:00|1952.18|1950.58|1948.18|1946.58|1959.18|1957.58|1946.93|1945.33|0
1615489200000|2021-03-11 19:00:00|1948.43|1946.83|1943.68|1942.08|1953.93|1952.33|1943.18|1941.58|0
1615492800000|2021-03-11 20:00:00|1943.43|1941.83|1937.68|1936.08|1945.05|1943.45|1935.43|1933.83|0
1615496400000|2021-03-11 21:00:00|1937.18|1935.58|1935.75|1933.75|1938.43|1936.83|1934|1932|0
1615500000000|2021-03-11 22:00:00|1935.69|1933.69|1938.12|1936.12|1938.12|1936.12|1935.69|1933.69|0
1615503600000|2021-03-11 23:00:00|1938.75|1936.75|1942|1940|1946.38|1944.38|1937.5|1935.5|0
1615507200000|2021-03-12 00:00:00|1942.13|1940.13|1943.38|1941.38|1946.38|1944.38|1941.13|1939.13|0
1615510800000|2021-03-12 01:00:00|1943.25|1941.25|1943.38|1941.38|1946.13|1944.13|1942.38|1940.38|0
1615514400000|2021-03-12 02:00:00|1943.13|1941.13|1937.63|1935.63|1946.88|1944.88|1934.88|1932.88|0
1615518000000|2021-03-12 03:00:00|1937.88|1935.88|1943.13|1941.13|1943.38|1941.38|1936.38|1934.38|0
1615521600000|2021-03-12 04:00:00|1943.38|1941.38|1946.63|1944.63|1946.88|1944.88|1941.88|1939.88|0
1615525200000|2021-03-12 05:00:00|1946.88|1944.88|1939.13|1937.13|1947.38|1945.38|1938.63|1936.63|0
1615528800000|2021-03-12 06:00:00|1939.38|1937.38|1935.63|1933.63|1940.88|1938.88|1935.38|1933.38|0
1615532400000|2021-03-12 07:00:00|1935.75|1933.75|1926.13|1924.13|1936.38|1934.38|1922.63|1920.63|0
1615536000000|2021-03-12 08:00:00|1925.88|1923.88|1915.43|1913.83|1927.38|1925.38|1913.68|1912.08|0
1615539600000|2021-03-12 09:00:00|1915.18|1913.58|1915.05|1913.45|1919.68|1918.08|1911.68|1910.08|0
1615543200000|2021-03-12 10:00:00|1915.18|1913.58|1915.93|1914.33|1919.68|1918.08|1910.93|1909.33|0
1615546800000|2021-03-12 11:00:00|1916.18|1914.58|1916.18|1914.58|1919.93|1918.33|1912.18|1910.58|0
1615550400000|2021-03-12 12:00:00|1916.43|1914.83|1927.93|1926.33|1928.18|1926.58|1915.43|1913.83|0
1615554000000|2021-03-12 13:00:00|1927.68|1926.08|1921.93|1920.33|1930.68|1929.08|1921.68|1920.08|0
1615557600000|2021-03-12 14:00:00|1922.18|1920.58|1931.18|1929.58|1931.18|1929.58|1915.68|1914.08|0
1615561200000|2021-03-12 15:00:00|1931.3|1929.7|1921.68|1920.08|1933.43|1931.83|1915.93|1914.33|0
1615564800000|2021-03-12 16:00:00|1921.18|1919.58|1927.18|1925.58|1929.68|1928.08|1914.68|1913.08|0
1615568400000|2021-03-12 17:00:00|1927.43|1925.83|1928.18|1926.58|1935.18|1933.58|1923.68|1922.08|0
1615572000000|2021-03-12 18:00:00|1928.43|1926.83|1929.93|1928.33|1934.18|1932.58|1925.18|1923.58|0
1615575600000|2021-03-12 19:00:00|1930.43|1928.83|1936.43|1934.83|1937.68|1936.08|1929.18|1927.58|0
1615579200000|2021-03-12 20:00:00|1936.68|1935.08|1942.18|1940.58|1944.93|1943.33|1930.93|1929.33|0
1615582800000|2021-03-12 21:00:00|1942.93|1941.33|1944.55|1942.95|1948.43|1946.83|1942.93|1941.33|0
1615795200000|2021-03-15 08:00:00|1940.93|1939.33|1952.43|1950.83|1953.18|1951.58|1940.43|1938.83|0
1615798800000|2021-03-15 09:00:00|1952.68|1951.08|1955.18|1953.58|1957.43|1955.83|1951.93|1950.33|0
1615802400000|2021-03-15 10:00:00|1955.43|1953.83|1951.43|1949.83|1955.68|1954.08|1948.43|1946.83|0
1615806000000|2021-03-15 11:00:00|1951.18|1949.58|1946.68|1945.08|1952.18|1950.58|1946.18|1944.58|0
1615809600000|2021-03-15 12:00:00|1946.93|1945.33|1940.93|1939.33|1946.93|1945.33|1937.68|1936.08|0
1615813200000|2021-03-15 13:00:00|1941.18|1939.58|1942.43|1940.83|1948.93|1947.33|1939.43|1937.83|0
1615816800000|2021-03-15 14:00:00|1941.93|1940.33|1941.93|1940.33|1943.68|1942.08|1936.18|1934.58|0
1615820400000|2021-03-15 15:00:00|1941.18|1939.58|1933.43|1931.83|1944.18|1942.58|1923.18|1921.58|0
1615824000000|2021-03-15 16:00:00|1932.93|1931.33|1943.93|1942.33|1943.93|1942.33|1932.43|1930.83|0
1615827600000|2021-03-15 17:00:00|1944.18|1942.58|1948.93|1947.33|1948.93|1947.33|1941.18|1939.58|0
1615831200000|2021-03-15 18:00:00|1949.18|1947.58|1954.68|1953.08|1957.43|1955.83|1949.18|1947.58|0
1615834800000|2021-03-15 19:00:00|1954.43|1952.83|1967.13|1965.13|1969.63|1967.63|1947.63|1945.63|0
1615838400000|2021-03-15 20:00:00|1966.88|1964.88|1966.83|1964.83|1970.13|1968.13|1965.75|1963.75|0
1615842000000|2021-03-15 21:00:00|1966.9|1964.9|1967.09|1965.09|1968|1966|1966.76|1964.76|0
1615845600000|2021-03-15 22:00:00|1967|1965|1962.38|1960.38|1967|1965|1961.38|1959.38|0
1615849200000|2021-03-15 23:00:00|1962.13|1960.13|1961.88|1959.88|1964.38|1962.38|1961.13|1959.13|0
1615852800000|2021-03-16 00:00:00|1962.13|1960.13|1964.88|1962.88|1965.38|1963.38|1961.13|1959.13|0
1615856400000|2021-03-16 01:00:00|1965.13|1963.13|1969.88|1967.88|1972.38|1970.38|1964.5|1962.5|0
1615860000000|2021-03-16 02:00:00|1970.13|1968.13|1969.88|1967.88|1970.13|1968.13|1965.13|1963.13|0
1615863600000|2021-03-16 03:00:00|1970.13|1968.13|1968.88|1966.88|1971.38|1969.38|1967.63|1965.63|0
1615867200000|2021-03-16 04:00:00|1968.63|1966.63|1969.38|1967.38|1969.88|1967.88|1966.63|1964.63|0
1615870800000|2021-03-16 05:00:00|1969.63|1967.63|1970.13|1968.13|1970.88|1968.88|1967.13|1965.13|0
1615874400000|2021-03-16 06:00:00|1970|1968|1972.63|1970.63|1972.63|1970.63|1966.63|1964.63|0
1615878000000|2021-03-16 07:00:00|1972.13|1970.13|1970.18|1968.58|1973.93|1972.33|1968.43|1966.83|0
1615881600000|2021-03-16 08:00:00|1970.68|1969.08|1966.55|1964.95|1970.68|1969.08|1964.43|1962.83|0
1615885200000|2021-03-16 09:00:00|1966.43|1964.83|1966.93|1965.33|1968.43|1966.83|1964.68|1963.08|0
1615888800000|2021-03-16 10:00:00|1966.68|1965.08|1969.68|1968.08|1969.68|1968.08|1965.93|1964.33|0
1615892400000|2021-03-16 11:00:00|1969.55|1967.95|1972.93|1971.33|1973.43|1971.83|1968.93|1967.33|0
1615896000000|2021-03-16 12:00:00|1973.18|1971.58|1971.18|1969.58|1975.43|1973.83|1969.93|1968.33|0
1615899600000|2021-03-16 13:00:00|1970.93|1969.33|1976.8|1975.2|1978.43|1976.83|1969.68|1968.08|0
1615903200000|2021-03-16 14:00:00|1976.93|1975.33|1975.18|1973.58|1980.43|1978.83|1972.68|1971.08|0
1615906800000|2021-03-16 15:00:00|1974.93|1973.33|1972.18|1970.58|1976.68|1975.08|1969.43|1967.83|0
1615910400000|2021-03-16 16:00:00|1971.93|1970.33|1970.43|1968.83|1973.68|1972.08|1962.68|1961.08|0
1615914000000|2021-03-16 17:00:00|1970.68|1969.08|1964.43|1962.83|1974.93|1973.33|1962.68|1961.08|0
1615917600000|2021-03-16 18:00:00|1964.18|1962.58|1961.18|1959.58|1967.93|1966.33|1952.68|1951.08|0
1615921200000|2021-03-16 19:00:00|1960.93|1959.33|1962.13|1960.13|1972.38|1970.38|1956.68|1955.08|0
1615924800000|2021-03-16 20:00:00|1961.88|1959.88|1967|1965|1968.13|1966.13|1960.88|1958.88|0
1615928400000|2021-03-16 21:00:00|1967.31|1965.31|1965.29|1963.29|1967.31|1965.31|1964.4|1962.4|0
1615932000000|2021-03-16 22:00:00|1965.33|1963.33|1968.63|1966.63|1970.13|1968.13|1965.33|1963.33|0
1615935600000|2021-03-16 23:00:00|1967.88|1965.88|1964.63|1962.63|1969.63|1967.63|1964.38|1962.38|0
1615939200000|2021-03-17 00:00:00|1964.88|1962.88|1964.38|1962.38|1966.13|1964.13|1960.38|1958.38|0
1615942800000|2021-03-17 01:00:00|1964|1962|1960.63|1958.63|1965.13|1963.13|1956.38|1954.38|0
1615946400000|2021-03-17 02:00:00|1960.5|1958.5|1961.13|1959.13|1961.88|1959.88|1957.25|1955.25|0
1615950000000|2021-03-17 03:00:00|1960.88|1958.88|1960.13|1958.13|1961.88|1959.88|1958.38|1956.38|0
1615953600000|2021-03-17 04:00:00|1960.38|1958.38|1960.38|1958.38|1960.38|1958.38|1958.13|1956.13|0
1615957200000|2021-03-17 05:00:00|1960.13|1958.13|1963.88|1961.88|1964.38|1962.38|1958.13|1956.13|0
1615960800000|2021-03-17 06:00:00|1963.63|1961.63|1962.38|1960.38|1964.88|1962.88|1960.38|1958.38|0
1615964400000|2021-03-17 07:00:00|1962.63|1960.63|1960.68|1959.08|1963.63|1961.63|1958.68|1957.08|0
1615968000000|2021-03-17 08:00:00|1960.43|1958.83|1960.93|1959.33|1964.18|1962.58|1958.43|1956.83|0
1615971600000|2021-03-17 09:00:00|1961.18|1959.58|1959.93|1958.33|1962.93|1961.33|1958.68|1957.08|0
1615975200000|2021-03-17 10:00:00|1960.18|1958.58|1958.43|1956.83|1963.18|1961.58|1958.43|1956.83|0
1615978800000|2021-03-17 11:00:00|1958.68|1957.08|1947.18|1945.58|1958.8|1957.2|1945.43|1943.83|0
1615982400000|2021-03-17 12:00:00|1947.68|1946.08|1950.18|1948.58|1951.18|1949.58|1944.93|1943.33|0
1615986000000|2021-03-17 13:00:00|1949.93|1948.33|1948.68|1947.08|1950.68|1949.08|1940.43|1938.83|0
1615989600000|2021-03-17 14:00:00|1947.68|1946.08|1938.43|1936.83|1951.55|1949.95|1936.18|1934.58|0
1615993200000|2021-03-17 15:00:00|1938.18|1936.58|1943.43|1941.83|1945.93|1944.33|1934.93|1933.33|0
1615996800000|2021-03-17 16:00:00|1943.68|1942.08|1941.43|1939.83|1948.93|1947.33|1940.43|1938.83|0
1616000400000|2021-03-17 17:00:00|1941.18|1939.58|1941.3|1939.7|1945.43|1943.83|1939.18|1937.58|0
1616004000000|2021-03-17 18:00:00|1946.43|1944.83|1978.55|1976.95|1979.43|1977.83|1945.3|1943.7|0
1616007600000|2021-03-17 19:00:00|1978.43|1976.83|1972.88|1970.88|1982.68|1981.08|1966.25|1964.25|0
1616011200000|2021-03-17 20:00:00|1973.88|1971.88|1971.25|1969.25|1976.43|1974.43|1970.25|1968.25|0
1616014800000|2021-03-17 21:00:00|1971.6|1969.6|1971.56|1969.56|1972.18|1970.18|1970.95|1968.95|0
1616018400000|2021-03-17 22:00:00|1973.25|1971.25|1976.13|1974.13|1979.38|1977.38|1973.13|1971.13|0
1616022000000|2021-03-17 23:00:00|1976.38|1974.38|1982.38|1980.38|1983.13|1981.13|1974.88|1972.88|0
1616025600000|2021-03-18 00:00:00|1982.63|1980.63|1986.38|1984.38|1987.38|1985.38|1981.88|1979.88|0
1616029200000|2021-03-18 01:00:00|1986.88|1984.88|1987.25|1985.25|1988.38|1986.38|1984.13|1982.13|0
1616032800000|2021-03-18 02:00:00|1987.13|1985.13|1984.88|1982.88|1987.63|1985.63|1982.13|1980.13|0
1616036400000|2021-03-18 03:00:00|1984.63|1982.63|1974.63|1972.63|1984.63|1982.63|1974.38|1972.38|0
1616040000000|2021-03-18 04:00:00|1975.13|1973.13|1977|1975|1977.38|1975.38|1972.38|1970.38|0
1616043600000|2021-03-18 05:00:00|1976.88|1974.88|1975.13|1973.13|1977.13|1975.13|1972.63|1970.63|0
1616047200000|2021-03-18 06:00:00|1975.38|1973.38|1981.38|1979.38|1982.13|1980.13|1974.38|1972.38|0
1616050800000|2021-03-18 07:00:00|1981.13|1979.13|1962.88|1961.28|1981.63|1979.63|1960.33|1958.73|0
1616054400000|2021-03-18 08:00:00|1963.13|1961.53|1953.38|1951.78|1964.88|1963.28|1951.13|1949.53|0
1616058000000|2021-03-18 09:00:00|1952.88|1951.28|1955.63|1954.03|1959.63|1958.03|1952.38|1950.78|0
1616061600000|2021-03-18 10:00:00|1956.25|1954.65|1958.63|1957.03|1962.88|1961.28|1955.13|1953.53|0
1616065200000|2021-03-18 11:00:00|1959.13|1957.53|1947.38|1945.78|1960.63|1959.03|1943.13|1941.53|0
1616068800000|2021-03-18 12:00:00|1947.25|1945.65|1948.63|1947.03|1952.13|1950.53|1944.63|1943.03|0
1616072400000|2021-03-18 13:00:00|1948.38|1946.78|1954.85|1953.25|1955.63|1954.03|1941.63|1940.03|0
1616076000000|2021-03-18 14:00:00|1954.48|1952.88|1954.48|1952.88|1958.23|1956.63|1944.73|1943.13|0
1616079600000|2021-03-18 15:00:00|1954.98|1953.38|1961.98|1960.38|1962.48|1960.88|1953.98|1952.38|0
1616083200000|2021-03-18 16:00:00|1962.48|1960.88|1949.23|1947.63|1969.98|1968.38|1947.73|1946.13|0
1616086800000|2021-03-18 17:00:00|1949.73|1948.13|1963.48|1961.88|1964.23|1962.63|1949.48|1947.88|0
1616090400000|2021-03-18 18:00:00|1963.23|1961.63|1936.73|1935.13|1963.73|1962.13|1925.23|1923.63|0
1616094000000|2021-03-18 19:00:00|1936.23|1934.63|1917.93|1915.93|1938.73|1937.13|1912.43|1910.43|0
1616097600000|2021-03-18 20:00:00|1919.93|1917.93|1921.66|1919.66|1928.68|1926.68|1918.18|1916.18|0
1616403600000|2021-03-22 09:00:00|1896|1893.6|1896.38|1893.98|1897.35|1894.95|1890.54|1888.14|0
1616407200000|2021-03-22 10:00:00|1896.62|1894.22|1899.65|1897.25|1900.55|1898.15|1895.4|1893|0
1616410800000|2021-03-22 11:00:00|1899.78|1897.38|1906.59|1904.19|1908.54|1906.14|1899.53|1897.13|0
1616414400000|2021-03-22 12:00:00|1906.83|1904.43|1903.32|1900.92|1907.08|1904.68|1901.62|1899.22|0
1616418000000|2021-03-22 13:00:00|1903.57|1901.17|1913.84|1911.44|1915.55|1913.15|1901.17|1898.77|0
1616421600000|2021-03-22 14:00:00|1915.06|1912.66|1921.29|1918.89|1925.44|1923.04|1911.4|1909|0
1616425200000|2021-03-22 15:00:00|1921.54|1919.14|1924.82|1922.42|1926.9|1924.5|1919.83|1917.43|0
1616428800000|2021-03-22 16:00:00|1924.7|1922.3|1931.86|1929.46|1932.59|1930.19|1924.7|1922.3|0
1616432400000|2021-03-22 17:00:00|1932.11|1929.71|1933.56|1931.16|1933.56|1931.16|1927.96|1925.56|0
1616436000000|2021-03-22 18:00:00|1933.32|1930.92|1938.07|1935.67|1940.14|1937.74|1932.83|1930.43|0
1616439600000|2021-03-22 19:00:00|1938.32|1935.92|1925.23|1922.43|1939.4|1937|1923.76|1920.96|0
1616443200000|2021-03-22 20:00:00|1924.98|1922.18|1928.27|1925.47|1929.49|1926.69|1924.98|1922.18|0
1616446800000|2021-03-22 21:00:00|1928.35|1925.55|1927.56|1924.76|1928.63|1925.83|1927.17|1924.37|0
1616450400000|2021-03-22 22:00:00|1928.75|1925.95|1928.39|1925.59|1930.59|1927.79|1926.68|1923.88|0
1616454000000|2021-03-22 23:00:00|1927.9|1925.1|1931.8|1929|1932.29|1929.49|1927.41|1924.61|0
1616457600000|2021-03-23 00:00:00|1932.53|1929.73|1927.4|1924.6|1933.75|1930.95|1925.69|1922.89|0
1616461200000|2021-03-23 01:00:00|1926.66|1923.86|1926.66|1923.86|1929.84|1927.04|1924.46|1921.66|0
1616464800000|2021-03-23 02:00:00|1926.41|1923.61|1921.77|1918.97|1927.15|1924.35|1920.79|1917.99|0
1616468400000|2021-03-23 03:00:00|1921.52|1918.72|1920.29|1917.49|1921.77|1918.97|1918.35|1915.55|0
1616472000000|2021-03-23 04:00:00|1920.05|1917.25|1917.36|1914.56|1922.25|1919.45|1916.87|1914.07|0
1616475600000|2021-03-23 05:00:00|1916.99|1914.19|1915.89|1913.09|1918.82|1916.02|1914.92|1912.12|0
1616479200000|2021-03-23 06:00:00|1916.13|1913.33|1917.1|1914.3|1918.33|1915.53|1913.93|1911.13|0
1616482800000|2021-03-23 07:00:00|1916.61|1913.81|1917.75|1915.35|1920.07|1917.67|1915.8|1913.4|0
1616486400000|2021-03-23 08:00:00|1918|1915.6|1915.06|1912.66|1918|1915.6|1908.71|1906.31|0
1616490000000|2021-03-23 09:00:00|1914.57|1912.17|1907.48|1905.08|1916.77|1914.37|1906.75|1904.35|0
1616493600000|2021-03-23 10:00:00|1907.97|1905.57|1910.4|1908|1911.14|1908.74|1904.3|1901.9|0
1616497200000|2021-03-23 11:00:00|1910.65|1908.25|1910.64|1908.24|1915.29|1912.89|1907.72|1905.32|0
1616500800000|2021-03-23 12:00:00|1910.89|1908.49|1915.77|1913.37|1916.5|1914.1|1909.91|1907.51|0
1616504400000|2021-03-23 13:00:00|1916.26|1913.86|1922.85|1920.45|1922.85|1920.45|1914.54|1912.14|0
1616508000000|2021-03-23 14:00:00|1922.11|1919.71|1921.62|1919.22|1928.47|1926.07|1911.85|1909.45|0
1616511600000|2021-03-23 15:00:00|1922.35|1919.95|1926.98|1924.58|1933.34|1930.94|1920.89|1918.49|0
1616515200000|2021-03-23 16:00:00|1927.47|1925.07|1929.68|1927.28|1932.36|1929.96|1920.87|1918.47|0
1616518800000|2021-03-23 17:00:00|1930.42|1928.02|1918.7|1916.3|1932.85|1930.45|1917.24|1914.84|0
1616522400000|2021-03-23 18:00:00|1919.43|1917.03|1905.85|1903.45|1922.94|1920.54|1905.85|1903.45|0
1616526000000|2021-03-23 19:00:00|1905.61|1903.21|1897.55|1894.75|1910.48|1908.08|1888.64|1885.84|0
1616529600000|2021-03-23 20:00:00|1896.58|1893.78|1900.39|1897.59|1902.48|1899.68|1896.33|1893.53|0
1616533200000|2021-03-23 21:00:00|1900.43|1897.63|1902.06|1899.26|1902.09|1899.29|1899.08|1896.28|0
1616536800000|2021-03-23 22:00:00|1902.58|1899.78|1898.8|1896|1902.58|1899.78|1895.88|1893.08|0
1616540400000|2021-03-23 23:00:00|1898.31|1895.51|1895.62|1892.82|1898.43|1895.63|1892.7|1889.9|0
1616544000000|2021-03-24 00:00:00|1895.87|1893.07|1896.84|1894.04|1900.01|1897.21|1894.89|1892.09|0
1616547600000|2021-03-24 01:00:00|1897.33|1894.53|1892.44|1889.64|1900.74|1897.94|1891.95|1889.15|0
1616551200000|2021-03-24 02:00:00|1892.2|1889.4|1894.39|1891.59|1895.85|1893.05|1889.51|1886.71|0
1616554800000|2021-03-24 03:00:00|1894.14|1891.34|1898.53|1895.73|1899.99|1897.19|1891.46|1888.66|0
1616558400000|2021-03-24 04:00:00|1898.77|1895.97|1895.59|1892.79|1899.26|1896.46|1893.89|1891.09|0
1616562000000|2021-03-24 05:00:00|1895.47|1892.67|1892.42|1889.62|1897.78|1894.98|1892.18|1889.38|0
1616565600000|2021-03-24 06:00:00|1892.66|1889.86|1896.56|1893.76|1897.53|1894.73|1891.68|1888.88|0
1616569200000|2021-03-24 07:00:00|1896.55|1893.75|1895.43|1893.03|1899.04|1896.64|1892.94|1890.54|0
1616572800000|2021-03-24 08:00:00|1895.18|1892.78|1908.84|1906.44|1910.79|1908.39|1892.25|1889.85|0
1616576400000|2021-03-24 09:00:00|1909.57|1907.17|1910.11|1907.71|1913.72|1911.32|1907.95|1905.55|0
1616580000000|2021-03-24 10:00:00|1910.36|1907.96|1908.89|1906.49|1912.06|1909.66|1906.2|1903.8|0
1616583600000|2021-03-24 11:00:00|1909.13|1906.73|1907.66|1905.26|1914.98|1912.58|1906.69|1904.29|0
1616587200000|2021-03-24 12:00:00|1907.9|1905.5|1909.85|1907.45|1914.73|1912.33|1907.9|1905.5|0
1616590800000|2021-03-24 13:00:00|1909.36|1906.96|1907.2|1904.8|1919.85|1917.45|1906.47|1904.07|0
1616594400000|2021-03-24 14:00:00|1906.47|1904.07|1922.08|1919.68|1923.55|1921.15|1903.06|1900.66|0
1616598000000|2021-03-24 15:00:00|1922.57|1920.17|1914.75|1912.35|1927.21|1924.81|1912.31|1909.91|0
1616601600000|2021-03-24 16:00:00|1915.24|1912.84|1914.5|1912.1|1923.05|1920.65|1913.28|1910.88|0
1616605200000|2021-03-24 17:00:00|1913.77|1911.37|1913.42|1911.02|1913.77|1911.37|1900.01|1897.61|0
1616608800000|2021-03-24 18:00:00|1913.67|1911.27|1896.42|1894.02|1914.64|1912.24|1896.29|1893.89|0
1616612400000|2021-03-24 19:00:00|1896.18|1893.78|1877.39|1874.59|1902.72|1899.92|1877.39|1874.59|0
1616616000000|2021-03-24 20:00:00|1878.12|1875.32|1880.18|1877.38|1881.04|1878.24|1875.44|1872.64|0
1616619600000|2021-03-24 21:00:00|1879.82|1877.02|1879.74|1876.94|1880.24|1877.44|1879.04|1876.24|0
1616623200000|2021-03-24 22:00:00|1880.17|1877.37|1881.51|1878.71|1883.58|1880.78|1877.86|1875.06|0
1616626800000|2021-03-24 23:00:00|1881.27|1878.47|1883.7|1880.9|1885.16|1882.36|1879.8|1877|0
1616630400000|2021-03-25 00:00:00|1883.45|1880.65|1887.35|1884.55|1887.35|1884.55|1883.45|1880.65|0
1616634000000|2021-03-25 01:00:00|1887.59|1884.79|1883.07|1880.27|1887.59|1884.79|1875.4|1872.6|0
1616637600000|2021-03-25 02:00:00|1883.44|1880.64|1890.01|1887.21|1892.7|1889.9|1881.98|1879.18|0
1616641200000|2021-03-25 03:00:00|1890.13|1887.33|1886.6|1883.8|1890.5|1887.7|1884.16|1881.36|0
1616644800000|2021-03-25 04:00:00|1886.84|1884.04|1884.64|1881.84|1887.33|1884.53|1883.67|1880.87|0
1616648400000|2021-03-25 05:00:00|1884.88|1882.08|1883.41|1880.61|1891.22|1888.42|1883.17|1880.37|0
1616652000000|2021-03-25 06:00:00|1883.29|1880.49|1886.38|1883.58|1887.31|1884.51|1882.44|1879.64|0
1616655600000|2021-03-25 07:00:00|1886.25|1883.45|1882.27|1879.87|1888.37|1885.97|1882.03|1879.63|0
1616659200000|2021-03-25 08:00:00|1882.03|1879.63|1885.78|1883.38|1891.09|1888.69|1877.64|1875.24|0
1616662800000|2021-03-25 09:00:00|1886.02|1883.62|1885.04|1882.64|1886.02|1883.62|1880.9|1878.5|0
1616666400000|2021-03-25 10:00:00|1885.28|1882.88|1887.47|1885.07|1888.45|1886.05|1885.28|1882.88|0
1616670000000|2021-03-25 11:00:00|1887.23|1884.83|1862.61|1860.21|1887.96|1885.56|1862.36|1859.96|0
1616673600000|2021-03-25 12:00:00|1862.85|1860.45|1860.41|1858.01|1867.72|1865.32|1856.76|1854.36|0
1616677200000|2021-03-25 13:00:00|1859.68|1857.28|1864.54|1862.14|1866.98|1864.58|1852.61|1850.21|0
1616680800000|2021-03-25 14:00:00|1864.42|1862.02|1850.38|1847.98|1873.56|1871.16|1841.62|1839.22|0
1616684400000|2021-03-25 15:00:00|1850.13|1847.73|1869.57|1867.17|1870.3|1867.9|1842.1|1839.7|0
1616688000000|2021-03-25 16:00:00|1870.54|1868.14|1881.55|1879.15|1884.11|1881.71|1865.55|1863.15|0
1616691600000|2021-03-25 17:00:00|1881.43|1879.03|1874.04|1871.64|1887.28|1884.88|1873.31|1870.91|0
1616695200000|2021-03-25 18:00:00|1873.79|1871.39|1889.15|1886.75|1889.88|1887.48|1867.46|1865.06|0
1616698800000|2021-03-25 19:00:00|1889.39|1886.99|1896.1|1893.3|1905.13|1902.33|1889.15|1886.75|0
1616702400000|2021-03-25 20:00:00|1897.32|1894.52|1903.05|1900.25|1904.02|1901.22|1896.1|1893.3|0
1616706000000|2021-03-25 21:00:00|1902.9|1900.1|1902.81|1900.01|1903.01|1900.21|1902.15|1899.35|0
1616709600000|2021-03-25 22:00:00|1902.55|1899.75|1899.62|1896.82|1902.8|1900|1896.82|1894.02|0
1616713200000|2021-03-25 23:00:00|1899.74|1896.94|1902.91|1900.11|1906.58|1903.78|1899.25|1896.45|0
1616716800000|2021-03-26 00:00:00|1902.67|1899.87|1900.46|1897.66|1907.06|1904.26|1898.76|1895.96|0
1616720400000|2021-03-26 01:00:00|1900.71|1897.91|1905.58|1902.78|1906.07|1903.27|1897.78|1894.98|0
1616724000000|2021-03-26 02:00:00|1906.07|1903.27|1907.77|1904.97|1908.51|1905.71|1903.14|1900.34|0
1616727600000|2021-03-26 03:00:00|1908.02|1905.22|1908.99|1906.19|1911.19|1908.39|1908.02|1905.22|0
1616731200000|2021-03-26 04:00:00|1908.75|1905.95|1910.45|1907.65|1910.94|1908.14|1908.37|1905.57|0
1616734800000|2021-03-26 05:00:00|1910.69|1907.89|1915.33|1912.53|1915.82|1913.02|1909.47|1906.67|0
1616738400000|2021-03-26 06:00:00|1915.57|1912.77|1912.88|1910.08|1916.79|1913.99|1912.63|1909.83|0
1616742000000|2021-03-26 07:00:00|1912.75|1909.95|1910.15|1907.75|1914.01|1911.61|1907.77|1905.37|0
1616745600000|2021-03-26 08:00:00|1909.41|1907.01|1908.43|1906.03|1913.57|1911.17|1906.97|1904.57|0
1616749200000|2021-03-26 09:00:00|1908.68|1906.28|1907.45|1905.05|1910.14|1907.74|1904.77|1902.37|0
1616752800000|2021-03-26 10:00:00|1907.32|1904.92|1905.04|1902.64|1908.67|1906.27|1902.56|1900.16|0
1616756400000|2021-03-26 11:00:00|1905.53|1903.13|1906.66|1904.26|1908.37|1905.97|1901.3|1898.9|0
1616760000000|2021-03-26 12:00:00|1906.91|1904.51|1906.41|1904.01|1909.83|1907.43|1900.32|1897.92|0
1616763600000|2021-03-26 13:00:00|1905.92|1903.52|1912.29|1909.89|1913.3|1910.9|1904.7|1902.3|0
1616767200000|2021-03-26 14:00:00|1912.78|1910.38|1914.48|1912.08|1922.55|1920.15|1910.83|1908.43|0
1616770800000|2021-03-26 15:00:00|1914.97|1912.57|1917.92|1915.52|1918.63|1916.23|1905.69|1903.29|0
1616774400000|2021-03-26 16:00:00|1918.41|1916.01|1924.53|1922.13|1928.92|1926.52|1914.74|1912.34|0
1616778000000|2021-03-26 17:00:00|1924.77|1922.37|1919.15|1916.75|1929.17|1926.77|1913.53|1911.13|0
1616781600000|2021-03-26 18:00:00|1919.39|1916.99|1921.81|1919.41|1922.29|1919.89|1903.28|1900.88|0
1616785200000|2021-03-26 19:00:00|1921.32|1918.92|1957.87|1955.07|1963.42|1960.62|1917.99|1915.59|0
1616788800000|2021-03-26 20:00:00|1958.84|1956.04|1959.66|1956.86|1961.84|1959.04|1956.71|1953.91|0
1617001200000|2021-03-29 07:00:00|1941.24|1938.44|1939.41|1937.01|1946.61|1944.21|1936.72|1934.32|0
1617004800000|2021-03-29 08:00:00|1939.16|1936.76|1935.74|1933.34|1939.41|1937.01|1931.1|1928.7|0
1617008400000|2021-03-29 09:00:00|1935.49|1933.09|1943.86|1941.46|1944.1|1941.7|1934.63|1932.23|0
1617012000000|2021-03-29 10:00:00|1943.73|1941.33|1944.34|1941.94|1947.03|1944.63|1942.39|1939.99|0
1617015600000|2021-03-29 11:00:00|1944.58|1942.18|1942.98|1940.58|1949.1|1946.7|1942|1939.6|0
1617019200000|2021-03-29 12:00:00|1942.74|1940.34|1939.38|1936.98|1944.93|1942.53|1937.43|1935.03|0
1617022800000|2021-03-29 13:00:00|1939.63|1937.23|1941.13|1938.73|1954.81|1952.41|1936.94|1934.54|0
1617026400000|2021-03-29 14:00:00|1938.44|1936.04|1931.59|1929.19|1943.08|1940.68|1929.63|1927.23|0
1617030000000|2021-03-29 15:00:00|1931.34|1928.94|1945.65|1943.25|1947.36|1944.96|1927.68|1925.28|0
1617033600000|2021-03-29 16:00:00|1945.52|1943.12|1956.88|1954.48|1957.13|1954.73|1935.14|1932.74|0
1617037200000|2021-03-29 17:00:00|1957.37|1954.97|1955.33|1952.93|1964.7|1962.3|1953.95|1951.55|0
1617040800000|2021-03-29 18:00:00|1955.57|1953.17|1953.5|1951.1|1958.64|1956.24|1947.97|1945.57|0
1617044400000|2021-03-29 19:00:00|1955.21|1952.81|1956.33|1953.93|1965.97|1963.57|1951.44|1949.04|0
1617048000000|2021-03-29 20:00:00|1957.06|1954.66|1958.35|1955.55|1960.13|1957.35|1955.11|1952.71|0
1617051600000|2021-03-29 21:00:00|1958.31|1955.51|1959.84|1957.04|1960.63|1957.83|1957.14|1954.34|0
1617055200000|2021-03-29 22:00:00|1960.06|1957.26|1960.42|1957.62|1963.6|1960.8|1959.81|1957.01|0
1617058800000|2021-03-29 23:00:00|1960.67|1957.87|1961.39|1958.59|1962.13|1959.33|1957.98|1955.18|0
1617062400000|2021-03-30 00:00:00|1961.15|1958.35|1954.06|1951.26|1961.15|1958.35|1952.59|1949.79|0
1617066000000|2021-03-30 01:00:00|1953.81|1951.01|1952.58|1949.78|1954.3|1951.5|1950.63|1947.83|0
1617069600000|2021-03-30 02:00:00|1952.34|1949.54|1953.31|1950.51|1957.71|1954.91|1951.6|1948.8|0
1617073200000|2021-03-30 03:00:00|1953.07|1950.27|1959.66|1956.86|1960.27|1957.47|1952.82|1950.02|0
1617076800000|2021-03-30 04:00:00|1959.9|1957.1|1958.19|1955.39|1959.9|1957.1|1956.97|1954.17|0
1617080400000|2021-03-30 05:00:00|1957.94|1955.14|1957.07|1954.27|1957.94|1955.14|1954.76|1951.96|0
1617084000000|2021-03-30 06:00:00|1956.96|1954.16|1954.87|1952.07|1959.89|1957.09|1953.53|1950.73|0
1617087600000|2021-03-30 07:00:00|1954.51|1951.71|1954.7|1952.3|1960.08|1957.68|1952.5|1950.1|0
1617091200000|2021-03-30 08:00:00|1953.97|1951.57|1952.25|1949.85|1956.17|1953.77|1950.3|1947.9|0
1617094800000|2021-03-30 09:00:00|1952.01|1949.61|1954.93|1952.53|1955.91|1953.51|1951.03|1948.63|0
1617098400000|2021-03-30 10:00:00|1954.69|1952.29|1949.35|1946.95|1956.89|1954.49|1948.08|1945.68|0
1617102000000|2021-03-30 11:00:00|1949.1|1946.7|1940.71|1938.31|1949.1|1946.7|1939|1936.6|0
1617105600000|2021-03-30 12:00:00|1940.22|1937.82|1940.94|1938.54|1944.61|1942.21|1938.26|1935.86|0
1617109200000|2021-03-30 13:00:00|1941.19|1938.79|1939.54|1937.14|1946.07|1943.67|1933.43|1931.03|0
1617112800000|2021-03-30 14:00:00|1938.56|1936.16|1941.32|1938.92|1946.93|1944.53|1929.46|1927.06|0
1617116400000|2021-03-30 15:00:00|1941.45|1939.05|1939.25|1936.85|1947.56|1945.16|1938.27|1935.87|0
1617120000000|2021-03-30 16:00:00|1939|1936.6|1938.26|1935.86|1941.2|1938.8|1933.62|1931.22|0
1617123600000|2021-03-30 17:00:00|1937.77|1935.37|1938.24|1935.84|1941.52|1939.12|1932.71|1930.31|0
1617127200000|2021-03-30 18:00:00|1937.99|1935.59|1949|1946.6|1949.73|1947.33|1934.93|1932.53|0
1617130800000|2021-03-30 19:00:00|1948.75|1946.35|1945.58|1943.18|1952.18|1949.78|1933.11|1930.71|0
1617134400000|2021-03-30 20:00:00|1946.81|1944.41|1943.69|1940.89|1946.81|1944.41|1942.16|1939.76|0
1617138000000|2021-03-30 21:00:00|1943.71|1940.91|1943.18|1940.38|1943.97|1941.17|1942.75|1939.95|0
1617141600000|2021-03-30 22:00:00|1943.44|1940.64|1940.14|1937.34|1943.81|1941.01|1937.94|1935.14|0
1617145200000|2021-03-30 23:00:00|1939.89|1937.09|1945.27|1942.47|1946.74|1943.94|1938.18|1935.38|0
1617148800000|2021-03-31 00:00:00|1945.52|1942.72|1948.2|1945.4|1949.18|1946.38|1941.84|1939.04|0
1617152400000|2021-03-31 01:00:00|1948.69|1945.89|1946.73|1943.93|1951.63|1948.83|1945.99|1943.19|0
1617156000000|2021-03-31 02:00:00|1946.97|1944.17|1942.56|1939.76|1947.09|1944.29|1940.36|1937.56|0
1617159600000|2021-03-31 03:00:00|1942.07|1939.27|1943.78|1940.98|1945.98|1943.18|1941.83|1939.03|0
1617163200000|2021-03-31 04:00:00|1943.53|1940.73|1941.82|1939.02|1945|1942.2|1940.35|1937.55|0
1617166800000|2021-03-31 05:00:00|1941.44|1938.64|1940.1|1937.3|1942.79|1939.99|1938.15|1935.35|0
1617170400000|2021-03-31 06:00:00|1939.85|1937.05|1940.58|1937.78|1941.07|1938.27|1936.18|1933.38|0
1617174000000|2021-03-31 07:00:00|1940.83|1938.03|1940.22|1937.82|1944.13|1941.73|1938.51|1936.11|0
1617177600000|2021-03-31 08:00:00|1940.33|1937.93|1942.17|1939.77|1942.66|1940.26|1937.52|1935.12|0
1617181200000|2021-03-31 09:00:00|1941.92|1939.52|1942.16|1939.76|1943.63|1941.23|1940.21|1937.81|0
1617184800000|2021-03-31 10:00:00|1942.41|1940.01|1945.34|1942.94|1946.56|1944.16|1941.67|1939.27|0
1617188400000|2021-03-31 11:00:00|1945.58|1943.18|1946.64|1944.24|1947.37|1944.97|1944.11|1941.71|0
1617192000000|2021-03-31 12:00:00|1946.88|1944.48|1948.02|1945.62|1950.47|1948.07|1945.57|1943.17|0
1617195600000|2021-03-31 13:00:00|1947.53|1945.13|1957.99|1955.59|1960.85|1958.45|1947.53|1945.13|0
1617199200000|2021-03-31 14:00:00|1958.97|1956.57|1965.68|1963.28|1966.64|1964.24|1957.09|1954.69|0
1617202800000|2021-03-31 15:00:00|1965.93|1963.53|1968.7|1966.3|1969.84|1967.44|1962.5|1960.1|0
1617206400000|2021-03-31 16:00:00|1968.94|1966.54|1973.31|1970.91|1973.56|1971.16|1968.94|1966.54|0
1617210000000|2021-03-31 17:00:00|1974.05|1971.65|1974.36|1971.96|1976.98|1974.58|1972.32|1969.92|0
1617213600000|2021-03-31 18:00:00|1974.12|1971.72|1969.79|1967.39|1974.36|1971.96|1968.24|1965.84|0
1617217200000|2021-03-31 19:00:00|1969.54|1967.14|1960.23|1957.83|1974.44|1972.04|1959.74|1957.34|0
1617220800000|2021-03-31 20:00:00|1962.43|1960.03|1959.27|1956.47|1965.86|1963.46|1956.83|1954.1|0
1617224400000|2021-03-31 21:00:00|1959.18|1956.38|1959.46|1956.66|1959.57|1956.77|1958.47|1955.67|0
1617228000000|2021-03-31 22:00:00|1961.06|1958.26|1961.92|1959.12|1963.14|1960.34|1960.21|1957.41|0
1617231600000|2021-03-31 23:00:00|1962.16|1959.36|1964.12|1961.32|1964.12|1961.32|1959.22|1956.42|0
1617235200000|2021-04-01 00:00:00|1964.36|1961.56|1965.58|1962.78|1966.56|1963.76|1961.17|1958.37|0
1617238800000|2021-04-01 01:00:00|1965.83|1963.03|1962.88|1960.08|1965.83|1963.03|1960.68|1957.88|0
1617242400000|2021-04-01 02:00:00|1963.12|1960.32|1959.93|1957.13|1966.31|1963.51|1957.97|1955.17|0
1617246000000|2021-04-01 03:00:00|1960.18|1957.38|1961.15|1958.35|1961.4|1958.6|1958.71|1955.91|0
1617249600000|2021-04-01 04:00:00|1961.4|1958.6|1961.88|1959.08|1962.62|1959.82|1959.92|1957.12|0
1617253200000|2021-04-01 05:00:00|1961.64|1958.84|1963.1|1960.3|1964.94|1962.14|1960.9|1958.1|0
1617256800000|2021-04-01 06:00:00|1962.86|1960.06|1969.22|1966.42|1969.47|1966.67|1962.37|1959.57|0
1617260400000|2021-04-01 07:00:00|1968.73|1965.93|1972.7|1970.3|1973.43|1971.03|1965.59|1963.19|0
1617264000000|2021-04-01 08:00:00|1972.21|1969.81|1975.88|1973.48|1976.12|1973.72|1971.96|1969.56|0
1617267600000|2021-04-01 09:00:00|1976.12|1973.72|1973.66|1971.26|1976.86|1974.46|1972.93|1970.53|0
1617271200000|2021-04-01 10:00:00|1973.9|1971.5|1969.73|1967.33|1973.9|1971.5|1969.73|1967.33|0
1617274800000|2021-04-01 11:00:00|1970.22|1967.82|1975.36|1972.96|1975.85|1973.45|1970.22|1967.82|0
1617278400000|2021-04-01 12:00:00|1975.61|1973.21|1977.85|1975.45|1978.5|1976.1|1974.38|1971.98|0
1617282000000|2021-04-01 13:00:00|1978.1|1975.7|1980.45|1978.05|1984.22|1981.82|1975.89|1973.49|0
1617285600000|2021-04-01 14:00:00|1981.06|1978.66|1989.52|1987.12|1989.52|1987.12|1979.23|1976.83|0
1617289200000|2021-04-01 15:00:00|1989.28|1986.88|1988.45|1986.05|1991.48|1989.08|1987.47|1985.07|0
1617292800000|2021-04-01 16:00:00|1988.2|1985.8|1994.08|1991.68|1995.06|1992.66|1988.2|1985.8|0
1617296400000|2021-04-01 17:00:00|1994.33|1991.93|1993.58|1991.18|1995.3|1992.9|1990.16|1987.76|0
1617300000000|2021-04-01 18:00:00|1993.34|1990.94|1996.03|1993.63|1996.52|1994.12|1992.85|1990.45|0
1617303600000|2021-04-01 19:00:00|1995.79|1993.39|2003.13|2000.73|2003.13|2000.73|1991.12|1988.72|0
1617307200000|2021-04-01 20:00:00|2002.15|1999.75|2006.26|2003.46|2006.81|2004.41|2002.15|1999.75|0
1617624000000|2021-04-05 12:00:00|2026.36|2023.96|2029.06|2026.66|2029.79|2027.39|2026.36|2023.96|0
1617627600000|2021-04-05 13:00:00|2029.3|2026.9|2041.59|2039.19|2041.83|2039.43|2028.32|2025.92|0
1617631200000|2021-04-05 14:00:00|2041.83|2039.43|2052.24|2049.84|2055.92|2053.52|2038.4|2036|0
1617634800000|2021-04-05 15:00:00|2052.48|2050.08|2058.05|2055.65|2060.99|2058.59|2051.01|2048.61|0
1617638400000|2021-04-05 16:00:00|2058.29|2055.89|2059.61|2057.21|2065.26|2062.86|2057.89|2055.49|0
1617642000000|2021-04-05 17:00:00|2059.36|2056.96|2061.88|2059.48|2062.06|2059.66|2057.22|2054.82|0
1617645600000|2021-04-05 18:00:00|2061.39|2058.99|2057.46|2055.06|2063.85|2061.45|2057.21|2054.81|0
1617649200000|2021-04-05 19:00:00|2057.21|2054.81|2058.24|2055.84|2063.72|2061.32|2053.53|2051.13|0
1617652800000|2021-04-05 20:00:00|2057.99|2055.59|2062.31|2059.51|2062.8|2060|2057.26|2054.86|0
1617656400000|2021-04-05 21:00:00|2062.54|2059.74|2061.56|2058.76|2062.67|2059.87|2060.69|2057.89|0
1617660000000|2021-04-05 22:00:00|2061.57|2058.77|2065.38|2062.58|2066.11|2063.31|2060.71|2057.91|0
1617663600000|2021-04-05 23:00:00|2065.87|2063.07|2063.65|2060.85|2066.36|2063.56|2062.91|2060.11|0
1617667200000|2021-04-06 00:00:00|2063.41|2060.61|2059.22|2056.42|2063.9|2061.1|2058|2055.2|0
1617670800000|2021-04-06 01:00:00|2059.47|2056.67|2054.06|2051.26|2059.96|2057.16|2053.57|2050.77|0
1617674400000|2021-04-06 02:00:00|2054.31|2051.51|2054.79|2051.99|2055.04|2052.24|2052.83|2050.03|0
1617678000000|2021-04-06 03:00:00|2055.04|2052.24|2052.09|2049.29|2055.78|2052.98|2049.39|2046.59|0
1617681600000|2021-04-06 04:00:00|2052.33|2049.53|2051.84|2049.04|2053.8|2051|2050.98|2048.18|0
1617685200000|2021-04-06 05:00:00|2051.34|2048.54|2053.3|2050.5|2053.8|2051|2050.6|2047.8|0
1617688800000|2021-04-06 06:00:00|2053.55|2050.75|2053.91|2051.11|2055.51|2052.71|2050.85|2048.05|0
1617692400000|2021-04-06 07:00:00|2054.04|2051.24|2049.78|2047.38|2054.6|2052.2|2044.5|2042.1|0
1617696000000|2021-04-06 08:00:00|2050.02|2047.62|2051.74|2049.34|2055.43|2053.03|2045.11|2042.71|0
1617699600000|2021-04-06 09:00:00|2051.49|2049.09|2050.51|2048.11|2052.72|2050.32|2049.03|2046.63|0
1617703200000|2021-04-06 10:00:00|2050.75|2048.35|2049.64|2047.24|2052.72|2050.32|2047.8|2045.4|0
1617706800000|2021-04-06 11:00:00|2049.76|2047.36|2053.94|2051.54|2053.94|2051.54|2049.76|2047.36|0
1617710400000|2021-04-06 12:00:00|2053.69|2051.29|2051.97|2049.57|2057.62|2055.22|2049.26|2046.86|0
1617714000000|2021-04-06 13:00:00|2052.7|2050.3|2062.64|2060.24|2063.87|2061.47|2050.24|2047.84|0
1617717600000|2021-04-06 14:00:00|2062.89|2060.49|2063.66|2061.26|2066.86|2064.46|2060.72|2058.32|0
1617721200000|2021-04-06 15:00:00|2062.93|2060.53|2066.74|2064.34|2066.99|2064.59|2060.47|2058.07|0
1617724800000|2021-04-06 16:00:00|2066.99|2064.59|2063.3|2060.9|2066.99|2064.59|2061.58|2059.18|0
1617728400000|2021-04-06 17:00:00|2063.05|2060.65|2061.32|2058.92|2063.54|2061.14|2053.95|2051.55|0
1617732000000|2021-04-06 18:00:00|2061.57|2059.17|2061.07|2058.67|2063.29|2060.89|2058.12|2055.72|0
1617735600000|2021-04-06 19:00:00|2060.83|2058.43|2056|2053.6|2061.81|2059.41|2049.76|2047.36|0
1617739200000|2021-04-06 20:00:00|2056.24|2053.84|2057.78|2054.98|2058.03|2055.23|2054.34|2051.54|0
1617742800000|2021-04-06 21:00:00|2057.68|2054.88|2058.2|2055.4|2058.49|2055.69|2057.13|2054.33|0
1617746400000|2021-04-06 22:00:00|2058.02|2055.22|2059.87|2057.07|2061.34|2058.54|2056.43|2053.63|0
1617750000000|2021-04-06 23:00:00|2059.62|2056.82|2062.32|2059.52|2062.57|2059.77|2059.13|2056.33|0
1617753600000|2021-04-07 00:00:00|2062.08|2059.28|2060.35|2057.55|2062.32|2059.52|2057.89|2055.09|0
1617757200000|2021-04-07 01:00:00|2060.6|2057.8|2054.2|2051.4|2060.6|2057.8|2053.95|2051.15|0
1617760800000|2021-04-07 02:00:00|2054.45|2051.65|2053.7|2050.9|2057.4|2054.6|2053.21|2050.41|0
1617764400000|2021-04-07 03:00:00|2053.95|2051.15|2056.4|2053.6|2057.14|2054.34|2053.95|2051.15|0
1617768000000|2021-04-07 04:00:00|2056.65|2053.85|2056.4|2053.6|2057.14|2054.34|2056.15|2053.35|0
1617771600000|2021-04-07 05:00:00|2056.15|2053.35|2057.13|2054.33|2057.13|2054.33|2055.17|2052.37|0
1617775200000|2021-04-07 06:00:00|2056.88|2054.08|2057.62|2054.82|2059.59|2056.79|2056.14|2053.34|0
1617778800000|2021-04-07 07:00:00|2058.11|2055.31|2059.87|2057.47|2060.85|2058.45|2056.68|2054.08|0
1617782400000|2021-04-07 08:00:00|2060.12|2057.72|2057.65|2055.25|2060.12|2057.72|2057.16|2054.76|0
1617786000000|2021-04-07 09:00:00|2057.9|2055.5|2055.19|2052.79|2059.37|2056.97|2052.73|2050.33|0
1617789600000|2021-04-07 10:00:00|2055.06|2052.66|2056.66|2054.26|2058.88|2056.48|2055.06|2052.66|0
1617793200000|2021-04-07 11:00:00|2056.17|2053.77|2054.44|2052.04|2057.4|2055|2054.2|2051.8|0
1617796800000|2021-04-07 12:00:00|2054.69|2052.29|2048.05|2045.65|2056.16|2053.76|2047.8|2045.4|0
1617800400000|2021-04-07 13:00:00|2048.16|2045.76|2057.63|2055.23|2060.58|2058.18|2048.16|2045.76|0
1617804000000|2021-04-07 14:00:00|2057.38|2054.98|2061.69|2059.29|2064.39|2061.99|2055.42|2053.02|0
1617807600000|2021-04-07 15:00:00|2061.2|2058.8|2055.66|2053.26|2064.15|2061.75|2051.36|2048.96|0
1617811200000|2021-04-07 16:00:00|2055.54|2053.14|2055.53|2053.13|2057.99|2055.59|2049.64|2047.24|0
1617814800000|2021-04-07 17:00:00|2055.78|2053.38|2058.84|2056.44|2059.46|2057.06|2053.81|2051.41|0
1617818400000|2021-04-07 18:00:00|2058.72|2056.32|2059.21|2056.81|2063.89|2061.49|2058.48|2056.08|0
1617822000000|2021-04-07 19:00:00|2059.7|2057.3|2060.97|2058.57|2062.41|2060.01|2052.61|2050.21|0
1617825600000|2021-04-07 20:00:00|2060.23|2057.83|2065.96|2063.16|2066.45|2063.65|2060.23|2057.83|0
1617829200000|2021-04-07 21:00:00|2065.79|2062.99|2065.75|2062.95|2065.93|2063.13|2065.14|2062.34|0
1617832800000|2021-04-07 22:00:00|2065.46|2062.66|2064.84|2062.04|2066.57|2063.77|2064.6|2061.8|0
1617836400000|2021-04-07 23:00:00|2064.6|2061.8|2070.74|2067.94|2073.7|2070.9|2063.61|2060.81|0
1617840000000|2021-04-08 00:00:00|2070.5|2067.7|2069.26|2066.46|2071.23|2068.43|2068.03|2065.23|0
1617843600000|2021-04-08 01:00:00|2069.51|2066.71|2073.44|2070.64|2076.15|2073.35|2068.15|2065.35|0
1617847200000|2021-04-08 02:00:00|2073.19|2070.39|2076.88|2074.08|2077.37|2074.57|2072.7|2069.9|0
1617850800000|2021-04-08 03:00:00|2077.13|2074.33|2078.35|2075.55|2079.34|2076.54|2076.38|2073.58|0
1617854400000|2021-04-08 04:00:00|2078.6|2075.8|2078.59|2075.79|2079.09|2076.29|2077.61|2074.81|0
1617858000000|2021-04-08 05:00:00|2078.1|2075.3|2082.53|2079.73|2083.26|2080.46|2078.1|2075.3|0
1617861600000|2021-04-08 06:00:00|2082.03|2079.23|2077.85|2075.05|2083.02|2080.22|2077.6|2074.8|0
1617865200000|2021-04-08 07:00:00|2077.6|2074.8|2074.16|2071.76|2078.58|2075.95|2074.16|2071.76|0
1617868800000|2021-04-08 08:00:00|2074.41|2072.01|2072.93|2070.53|2076.38|2073.98|2070.72|2068.32|0
1617872400000|2021-04-08 09:00:00|2072.68|2070.28|2073.17|2070.77|2074.65|2072.25|2069.48|2067.08|0
1617876000000|2021-04-08 10:00:00|2074.15|2071.75|2072.43|2070.03|2076.12|2073.72|2072.43|2070.03|0
1617879600000|2021-04-08 11:00:00|2072.67|2070.27|2074.39|2071.99|2075.87|2073.47|2072.67|2070.27|0
1617883200000|2021-04-08 12:00:00|2073.9|2071.5|2071.93|2069.53|2075.62|2073.22|2070.45|2068.05|0
1617886800000|2021-04-08 13:00:00|2072.17|2069.77|2071.55|2069.15|2074.38|2071.98|2065.89|2063.49|0
1617890400000|2021-04-08 14:00:00|2072.29|2069.89|2070.07|2067.67|2073.51|2071.11|2063.67|2061.27|0
1617894000000|2021-04-08 15:00:00|2070.56|2068.16|2073.23|2070.83|2074.96|2072.56|2068.84|2066.44|0
1617897600000|2021-04-08 16:00:00|2073.48|2071.08|2074.46|2072.06|2077.91|2075.51|2072.25|2069.85|0
1617901200000|2021-04-08 17:00:00|2074.7|2072.3|2074.95|2072.55|2076.92|2074.52|2072.98|2070.58|0
1617904800000|2021-04-08 18:00:00|2074.45|2072.05|2078.88|2076.48|2079.12|2076.72|2074.21|2071.81|0
1617908400000|2021-04-08 19:00:00|2078.63|2076.23|2080.42|2078.02|2080.42|2078.02|2075.74|2073.34|0
1617912000000|2021-04-08 20:00:00|2079.68|2077.28|2088.69|2085.89|2089.25|2086.45|2079.19|2076.79|0
1617915600000|2021-04-08 21:00:00|2088.39|2085.59|2088.57|2085.77|2089.08|2086.28|2088.07|2085.27|0
1617919200000|2021-04-08 22:00:00|2088.26|2085.46|2087.89|2085.09|2088.26|2085.46|2085.68|2082.88|0
1617922800000|2021-04-08 23:00:00|2088.01|2085.21|2090.34|2087.54|2090.34|2087.54|2086.66|2083.86|0
1617926400000|2021-04-09 00:00:00|2090.1|2087.3|2092.31|2089.51|2092.8|2090|2089.11|2086.31|0
1617930000000|2021-04-09 01:00:00|2092.55|2089.75|2085.66|2082.86|2093.05|2090.25|2085.66|2082.86|0
1617933600000|2021-04-09 02:00:00|2084.92|2082.12|2083.69|2080.89|2085.66|2082.86|2082.95|2080.15|0
1617937200000|2021-04-09 03:00:00|2083.44|2080.64|2085.9|2083.1|2086.39|2083.59|2082.7|2079.9|0
1617940800000|2021-04-09 04:00:00|2086.01|2083.21|2086.38|2083.58|2087.61|2084.81|2085.16|2082.36|0
1617944400000|2021-04-09 05:00:00|2086.63|2083.83|2080.47|2077.67|2087.12|2084.32|2078.01|2075.21|0
1617948000000|2021-04-09 06:00:00|2080.72|2077.92|2081.57|2078.77|2083.18|2080.38|2079.49|2076.69|0
1617951600000|2021-04-09 07:00:00|2081.21|2078.41|2086.17|2083.77|2086.91|2084.51|2078.54|2076.14|0
1617955200000|2021-04-09 08:00:00|2085.92|2083.52|2084.44|2082.04|2086.17|2083.77|2080.26|2077.86|0
1617958800000|2021-04-09 09:00:00|2084.31|2081.91|2084.19|2081.79|2084.69|2082.29|2081.49|2079.09|0
1617962400000|2021-04-09 10:00:00|2083.95|2081.55|2082.46|2080.06|2084.68|2082.28|2080.25|2077.85|0
1617966000000|2021-04-09 11:00:00|2082.22|2079.82|2085.41|2083.01|2088.86|2086.46|2082.22|2079.82|0
1617969600000|2021-04-09 12:00:00|2085.66|2083.26|2075.32|2072.92|2085.66|2083.26|2074.34|2071.94|0
1617973200000|2021-04-09 13:00:00|2075.07|2072.67|2084.97|2082.57|2085.21|2082.81|2071.62|2069.22|0
1617976800000|2021-04-09 14:00:00|2084.72|2082.32|2080.86|2078.46|2086.69|2084.29|2078.89|2076.49|0
1617980400000|2021-04-09 15:00:00|2080.61|2078.21|2088.05|2085.65|2088.79|2086.39|2080.36|2077.96|0
1617984000000|2021-04-09 16:00:00|2087.81|2085.41|2089.03|2086.63|2089.52|2087.12|2085.83|2083.43|0
1617987600000|2021-04-09 17:00:00|2089.28|2086.88|2092.47|2090.07|2093.95|2091.55|2087.55|2085.15|0
1617991200000|2021-04-09 18:00:00|2092.72|2090.32|2091.33|2088.93|2093.7|2091.3|2090.41|2088.01|0
1617994800000|2021-04-09 19:00:00|2091.08|2088.68|2109.52|2107.12|2111.24|2108.84|2089.36|2086.96|0
1617998400000|2021-04-09 20:00:00|2110.01|2107.61|2103.88|2101.08|2110.5|2108.1|2100.9|2098.5|0
1618210800000|2021-04-12 07:00:00|2100.4|2097.6|2098.96|2096.56|2102.91|2100.51|2097.85|2095.13|0
1618214400000|2021-04-12 08:00:00|2099.21|2096.81|2100.68|2098.28|2101.92|2099.52|2097.73|2095.33|0
1618218000000|2021-04-12 09:00:00|2100.93|2098.53|2103.38|2100.98|2104.12|2101.72|2100.43|2098.03|0
1618221600000|2021-04-12 10:00:00|2103.14|2100.74|2101.41|2099.01|2103.63|2101.23|2100.43|2098.03|0
1618225200000|2021-04-12 11:00:00|2101.9|2099.5|2102.64|2100.24|2106.09|2103.69|2101.66|2099.26|0
1618228800000|2021-04-12 12:00:00|2103.38|2100.98|2103.86|2101.46|2105.1|2102.7|2101.4|2099|0
1618232400000|2021-04-12 13:00:00|2104.11|2101.71|2102.63|2100.23|2108.79|2106.39|2098.69|2096.29|0
1618236000000|2021-04-12 14:00:00|2102.87|2100.47|2101.58|2099.18|2106.14|2103.74|2096.42|2094.02|0
1618239600000|2021-04-12 15:00:00|2102.08|2099.68|2105.76|2103.36|2106.01|2103.61|2100.35|2097.95|0
1618243200000|2021-04-12 16:00:00|2106.01|2103.61|2110.93|2108.53|2112.16|2109.76|2102.56|2100.16|0
1618246800000|2021-04-12 17:00:00|2111.18|2108.78|2101.82|2099.42|2111.67|2109.27|2100.83|2098.43|0
1618250400000|2021-04-12 18:00:00|2101.57|2099.17|2102.8|2100.4|2105.51|2103.11|2100.83|2098.43|0
1618254000000|2021-04-12 19:00:00|2102.55|2100.15|2110.77|2108.37|2113.38|2110.98|2100.09|2097.69|0
1618257600000|2021-04-12 20:00:00|2112|2109.6|2112.56|2109.76|2113.97|2111.57|2110.03|2107.63|0
1618261200000|2021-04-12 21:00:00|2111.94|2109.14|2112.22|2109.42|2112.26|2109.46|2111.58|2108.78|0
1618264800000|2021-04-12 22:00:00|2112.55|2109.75|2110.95|2108.15|2113.17|2110.37|2110.46|2107.66|0
1618268400000|2021-04-12 23:00:00|2110.58|2107.78|2111.44|2108.64|2113.41|2110.61|2109.72|2106.92|0
1618272000000|2021-04-13 00:00:00|2111.69|2108.89|2111.19|2108.39|2112.92|2110.12|2109.96|2107.16|0
1618275600000|2021-04-13 01:00:00|2110.94|2108.14|2110.2|2107.4|2112.91|2110.11|2109.46|2106.66|0
1618279200000|2021-04-13 02:00:00|2109.95|2107.15|2111.67|2108.87|2112.41|2109.61|2109.95|2107.15|0
1618282800000|2021-04-13 03:00:00|2112.16|2109.36|2110.44|2107.64|2112.9|2110.1|2109.94|2107.14|0
1618286400000|2021-04-13 04:00:00|2110.19|2107.39|2107.48|2104.68|2110.44|2107.64|2106.24|2103.44|0
1618290000000|2021-04-13 05:00:00|2106.98|2104.18|2106.73|2103.93|2107.47|2104.67|2103.78|2100.98|0
1618293600000|2021-04-13 06:00:00|2106.98|2104.18|2108.45|2105.65|2109.19|2106.39|2105.25|2102.45|0
1618297200000|2021-04-13 07:00:00|2108.21|2105.41|2112.19|2109.79|2112.19|2109.79|2108|2105.41|0
1618300800000|2021-04-13 08:00:00|2111.94|2109.54|2111.2|2108.8|2113.17|2110.77|2110.46|2108.06|0
1618304400000|2021-04-13 09:00:00|2110.95|2108.55|2116.12|2113.72|2116.37|2113.97|2110.21|2107.81|0
1618308000000|2021-04-13 10:00:00|2116.37|2113.97|2107|2104.6|2116.61|2114.21|2105.52|2103.12|0
1618311600000|2021-04-13 11:00:00|2106.87|2104.47|2098.69|2096.29|2106.87|2104.47|2091.3|2088.9|0
1618315200000|2021-04-13 12:00:00|2098.45|2096.05|2111.99|2109.59|2111.99|2109.59|2097.82|2095.42|0
1618318800000|2021-04-13 13:00:00|2111.62|2109.22|2112.01|2109.61|2113.22|2110.82|2105.61|2103.21|0
1618322400000|2021-04-13 14:00:00|2112.75|2110.35|2112.5|2110.1|2116.2|2113.8|2111.52|2109.12|0
1618326000000|2021-04-13 15:00:00|2112.26|2109.86|2114.96|2112.56|2116.2|2113.8|2111.76|2109.36|0
1618329600000|2021-04-13 16:00:00|2115.21|2112.81|2110.52|2108.12|2115.95|2113.55|2110.52|2108.12|0
1618333200000|2021-04-13 17:00:00|2110.77|2108.37|2115.73|2113.33|2116.47|2114.07|2110.03|2107.63|0
1618336800000|2021-04-13 18:00:00|2115.48|2113.08|2124.1|2121.7|2124.84|2122.44|2115.48|2113.08|0
1618340400000|2021-04-13 19:00:00|2124.35|2121.95|2121.55|2119.15|2128.78|2126.38|2121.14|2118.74|0
1618344000000|2021-04-13 20:00:00|2122.28|2119.88|2123.83|2121.03|2125.06|2122.26|2121.79|2119.39|0
1618347600000|2021-04-13 21:00:00|2123.74|2120.94|2123.63|2120.83|2124.04|2121.24|2123.13|2120.33|0
1618351200000|2021-04-13 22:00:00|2124.32|2121.52|2121.98|2119.18|2124.32|2121.52|2121.49|2118.69|0
1618354800000|2021-04-13 23:00:00|2122.22|2119.42|2120.5|2117.7|2122.22|2119.42|2120.25|2117.45|0
1618358400000|2021-04-14 00:00:00|2120.25|2117.45|2120.74|2117.94|2123.2|2120.4|2120|2117.2|0
1618362000000|2021-04-14 01:00:00|2120.49|2117.69|2123.69|2120.89|2124.92|2122.12|2120.24|2117.44|0
1618365600000|2021-04-14 02:00:00|2123.94|2121.14|2121.47|2118.67|2124.18|2121.38|2120.48|2117.68|0
1618369200000|2021-04-14 03:00:00|2121.71|2118.91|2121.96|2119.16|2122.21|2119.41|2120.48|2117.68|0
1618372800000|2021-04-14 04:00:00|2122.2|2119.4|2125.15|2122.35|2125.89|2123.09|2121.96|2119.16|0
1618376400000|2021-04-14 05:00:00|2125.4|2122.6|2127|2124.2|2127.49|2124.69|2124.41|2121.61|0
1618380000000|2021-04-14 06:00:00|2127.24|2124.44|2125.02|2122.22|2127.49|2124.69|2122.81|2120.01|0
1618383600000|2021-04-14 07:00:00|2124.53|2121.73|2123.59|2121.19|2127.53|2125.13|2122.85|2120.45|0
1618387200000|2021-04-14 08:00:00|2123.34|2120.94|2127.77|2125.37|2128.51|2126.11|2123.09|2120.69|0
1618390800000|2021-04-14 09:00:00|2127.52|2125.12|2127.03|2124.63|2128.76|2126.36|2126.78|2124.38|0
1618394400000|2021-04-14 10:00:00|2126.29|2123.89|2124.07|2121.67|2126.78|2124.38|2123.33|2120.93|0
1618398000000|2021-04-14 11:00:00|2123.82|2121.42|2127.26|2124.86|2128|2125.6|2123.82|2121.42|0
1618401600000|2021-04-14 12:00:00|2127.51|2125.11|2121.35|2118.95|2127.76|2125.36|2120.61|2118.21|0
1618405200000|2021-04-14 13:00:00|2121.1|2118.7|2131.69|2129.29|2131.94|2129.54|2119.62|2117.22|0
1618408800000|2021-04-14 14:00:00|2131.94|2129.54|2127.95|2125.55|2133.17|2130.77|2125.77|2123.37|0
1618412400000|2021-04-14 15:00:00|2128.2|2125.8|2128.2|2125.8|2129.68|2127.28|2121.79|2119.39|0
1618416000000|2021-04-14 16:00:00|2127.95|2125.55|2128.44|2126.04|2129.67|2127.27|2123.27|2120.87|0
1618419600000|2021-04-14 17:00:00|2128.68|2126.28|2115.38|2112.98|2128.93|2126.53|2112.67|2110.27|0
1618423200000|2021-04-14 18:00:00|2115.13|2112.73|2107.69|2105.29|2119.52|2117.12|2106.51|2104.11|0
1618426800000|2021-04-14 19:00:00|2106.71|2104.31|2109.66|2107.26|2115.08|2112.68|2103.26|2100.86|0
1618430400000|2021-04-14 20:00:00|2110.4|2108|2113.11|2110.31|2114.1|2111.3|2110.15|2107.75|0
1618434000000|2021-04-14 21:00:00|2112.79|2109.99|2113.65|2110.85|2113.9|2111.1|2112.68|2109.88|0
1618437600000|2021-04-14 22:00:00|2113.85|2111.05|2114.46|2111.66|2116.19|2113.39|2112.5|2109.7|0
1618441200000|2021-04-14 23:00:00|2114.71|2111.91|2112.98|2110.18|2114.71|2111.91|2111.5|2108.7|0
1618444800000|2021-04-15 00:00:00|2113.23|2110.43|2115.2|2112.4|2117.17|2114.37|2112.49|2109.69|0
1618448400000|2021-04-15 01:00:00|2114.95|2112.15|2112.48|2109.68|2116.67|2113.87|2109.52|2106.72|0
1618452000000|2021-04-15 02:00:00|2112.23|2109.43|2110.5|2107.7|2113.22|2110.42|2110.01|2107.21|0
1618455600000|2021-04-15 03:00:00|2110.26|2107.46|2112.47|2109.67|2112.97|2110.17|2109.76|2106.96|0
1618459200000|2021-04-15 04:00:00|2112.72|2109.92|2113.7|2110.9|2115.18|2112.38|2112.47|2109.67|0
1618462800000|2021-04-15 05:00:00|2113.94|2111.14|2116.16|2113.36|2117.14|2114.34|2113.45|2110.65|0
1618466400000|2021-04-15 06:00:00|2115.91|2113.11|2121.08|2118.28|2121.08|2118.28|2115.42|2112.62|0
1618470000000|2021-04-15 07:00:00|2120.84|2118.04|2126.35|2123.95|2127.58|2125.18|2119.85|2117.05|0
1618473600000|2021-04-15 08:00:00|2126.59|2124.19|2127.08|2124.68|2128.07|2125.67|2124.62|2122.22|0
1618477200000|2021-04-15 09:00:00|2127.33|2124.93|2126.23|2123.83|2128.31|2125.91|2125.74|2123.34|0
1618480800000|2021-04-15 10:00:00|2125.98|2123.58|2128.93|2126.53|2128.93|2126.53|2124.75|2122.35|0
1618484400000|2021-04-15 11:00:00|2128.69|2126.29|2130.9|2128.5|2130.9|2128.5|2125.48|2123.08|0
1618488000000|2021-04-15 12:00:00|2131.15|2128.75|2132.01|2129.61|2135.33|2132.93|2130.41|2128.01|0
1618491600000|2021-04-15 13:00:00|2132.25|2129.85|2133.48|2131.08|2137.67|2135.27|2129.3|2126.9|0
1618495200000|2021-04-15 14:00:00|2133.97|2131.57|2143.33|2140.93|2145.55|2143.15|2131.75|2129.35|0
1618498800000|2021-04-15 15:00:00|2144.07|2141.67|2142.29|2139.89|2148.75|2146.35|2139.58|2137.18|0
1618502400000|2021-04-15 16:00:00|2142.54|2140.14|2150.6|2148.2|2151.1|2148.7|2141.31|2138.91|0
1618506000000|2021-04-15 17:00:00|2150.85|2148.45|2148.63|2146.23|2151.34|2148.94|2145.67|2143.27|0
1618509600000|2021-04-15 18:00:00|2148.87|2146.47|2147.88|2145.48|2152.08|2149.68|2146.41|2144.01|0
1618513200000|2021-04-15 19:00:00|2147.64|2145.24|2151.39|2148.99|2155.83|2153.43|2143.69|2141.29|0
1618516800000|2021-04-15 20:00:00|2152.63|2150.23|2152.52|2149.72|2153.87|2151.07|2150.6|2147.87|0
1618520400000|2021-04-15 21:00:00|2152.37|2149.57|2153.2|2150.4|2153.88|2151.08|2152.37|2149.57|0
1618524000000|2021-04-15 22:00:00|2152.14|2149.34|2152.51|2149.71|2153.5|2150.7|2150.79|2147.99|0
1618527600000|2021-04-15 23:00:00|2152.76|2149.96|2152.76|2149.96|2153.99|2151.19|2152.51|2149.71|0
1618531200000|2021-04-16 00:00:00|2152.51|2149.71|2147.08|2144.28|2152.76|2149.96|2146.1|2143.3|0
1618534800000|2021-04-16 01:00:00|2146.84|2144.04|2147.32|2144.52|2148.07|2145.27|2145.11|2142.31|0
1618538400000|2021-04-16 02:00:00|2147.57|2144.77|2145.59|2142.79|2147.57|2144.77|2144.37|2141.57|0
1618542000000|2021-04-16 03:00:00|2145.84|2143.04|2145.59|2142.79|2147.32|2144.52|2145.1|2142.3|0
1618545600000|2021-04-16 04:00:00|2145.84|2143.04|2148.79|2145.99|2148.79|2145.99|2145.34|2142.54|0
1618549200000|2021-04-16 05:00:00|2148.54|2145.74|2148.78|2145.98|2150.02|2147.22|2146.57|2143.77|0
1618552800000|2021-04-16 06:00:00|2148.54|2145.74|2146.07|2143.27|2148.54|2145.74|2144.84|2142.04|0
1618556400000|2021-04-16 07:00:00|2145.82|2143.02|2148.53|2146.13|2152.23|2149.83|2144.34|2141.54|0
1618560000000|2021-04-16 08:00:00|2148.77|2146.37|2150.25|2147.85|2150.25|2147.85|2146.8|2144.4|0
1618563600000|2021-04-16 09:00:00|2150|2147.6|2155.15|2152.75|2156.87|2154.47|2149.26|2146.86|0
1618567200000|2021-04-16 10:00:00|2154.9|2152.5|2154.65|2152.25|2156.13|2153.73|2153.91|2151.51|0
1618570800000|2021-04-16 11:00:00|2154.4|2152|2159.08|2156.68|2159.08|2156.68|2154.15|2151.75|0
1618574400000|2021-04-16 12:00:00|2158.34|2155.94|2162.77|2160.37|2162.77|2160.37|2158.34|2155.94|0
1618578000000|2021-04-16 13:00:00|2162.28|2159.88|2155.08|2152.68|2167.45|2165.05|2153.85|2151.45|0
1618581600000|2021-04-16 14:00:00|2154.83|2152.43|2160.74|2158.34|2164.19|2161.79|2151.88|2149.48|0
1618585200000|2021-04-16 15:00:00|2161.48|2159.08|2158.4|2156|2164.44|2162.04|2156.55|2154.15|0
1618588800000|2021-04-16 16:00:00|2158.64|2156.24|2160.36|2157.96|2163.07|2160.67|2158.64|2156.24|0
1618592400000|2021-04-16 17:00:00|2160.12|2157.72|2159.13|2156.73|2162.08|2159.68|2158.64|2156.24|0
1618596000000|2021-04-16 18:00:00|2158.88|2156.48|2168.49|2166.09|2168.98|2166.58|2158.39|2155.99|0
1618599600000|2021-04-16 19:00:00|2168.73|2166.33|2166.26|2163.86|2172.8|2170.4|2165.15|2162.75|0
1618603200000|2021-04-16 20:00:00|2165.52|2163.12|2162.6|2159.8|2165.77|2163.37|2161.83|2159.43|0
1618815600000|2021-04-19 07:00:00|2158.99|2156.19|2160.76|2158.36|2162.24|2159.84|2158.79|2156.19|0
1618819200000|2021-04-19 08:00:00|2161.01|2158.61|2161.74|2159.34|2164.21|2161.81|2161|2158.6|0
1618822800000|2021-04-19 09:00:00|2161.49|2159.09|2159.02|2156.62|2161.99|2159.59|2157.05|2154.65|0
1618826400000|2021-04-19 10:00:00|2158.78|2156.38|2156.31|2153.91|2160.5|2158.1|2153.11|2150.71|0
1618830000000|2021-04-19 11:00:00|2156.55|2154.15|2155.32|2152.92|2158.53|2156.13|2154.58|2152.18|0
1618833600000|2021-04-19 12:00:00|2155.07|2152.67|2157.78|2155.38|2158.52|2156.12|2154.08|2151.68|0
1618837200000|2021-04-19 13:00:00|2158.02|2155.62|2159.74|2157.34|2160.98|2158.58|2153.59|2151.19|0
1618840800000|2021-04-19 14:00:00|2159.99|2157.59|2147.21|2144.81|2160.24|2157.84|2137.85|2135.45|0
1618844400000|2021-04-19 15:00:00|2147.57|2145.17|2142.52|2140.12|2150.9|2148.5|2136.36|2133.96|0
1618848000000|2021-04-19 16:00:00|2141.54|2139.14|2136.55|2134.15|2146.22|2143.82|2132.36|2129.96|0
1618851600000|2021-04-19 17:00:00|2136.3|2133.9|2141.1|2138.7|2144.79|2142.39|2134.82|2132.42|0
1618855200000|2021-04-19 18:00:00|2140.85|2138.45|2144.79|2142.39|2144.79|2142.39|2137.89|2135.49|0
1618858800000|2021-04-19 19:00:00|2144.54|2142.14|2145.52|2143.12|2145.77|2143.37|2135.67|2133.27|0
1618862400000|2021-04-19 20:00:00|2147.49|2145.09|2146.33|2143.53|2148.41|2145.7|2145.52|2142.79|0
1618866000000|2021-04-19 21:00:00|2146.8|2144|2146.37|2143.57|2147.37|2144.57|2146.37|2143.57|0
1618869600000|2021-04-19 22:00:00|2147.31|2144.51|2149.4|2146.6|2149.9|2147.1|2145.96|2143.16|0
1618873200000|2021-04-19 23:00:00|2149.65|2146.85|2151.86|2149.06|2152.36|2149.56|2147.18|2144.38|0
1618876800000|2021-04-20 00:00:00|2152.85|2150.05|2150.63|2147.83|2153.59|2150.79|2150.13|2147.33|0
1618880400000|2021-04-20 01:00:00|2150.38|2147.58|2153.58|2150.78|2154.81|2152.01|2149.89|2147.09|0
1618884000000|2021-04-20 02:00:00|2153.09|2150.29|2153.33|2150.53|2154.56|2151.76|2152.1|2149.3|0
1618887600000|2021-04-20 03:00:00|2153.08|2150.28|2154.06|2151.26|2156.28|2153.48|2153.08|2150.28|0
1618891200000|2021-04-20 04:00:00|2153.82|2151.02|2153.56|2150.76|2154.06|2151.26|2152.09|2149.29|0
1618894800000|2021-04-20 05:00:00|2153.32|2150.52|2155.78|2152.98|2155.78|2152.98|2153.31|2150.51|0
1618898400000|2021-04-20 06:00:00|2155.9|2153.1|2150.84|2148.04|2157.01|2154.21|2150.35|2147.55|0
1618902000000|2021-04-20 07:00:00|2151.09|2148.29|2150.61|2148.21|2155.3|2152.9|2150.37|2147.97|0
1618905600000|2021-04-20 08:00:00|2150.86|2148.46|2144.94|2142.54|2151.35|2148.95|2143.71|2141.31|0
1618909200000|2021-04-20 09:00:00|2144.7|2142.3|2130.09|2127.69|2145.44|2143.04|2126.89|2124.49|0
1618912800000|2021-04-20 10:00:00|2130.33|2127.93|2129.84|2127.44|2132.05|2129.65|2121.71|2119.31|0
1618916400000|2021-04-20 11:00:00|2129.59|2127.19|2130.32|2127.92|2131.56|2129.16|2126.39|2123.99|0
1618920000000|2021-04-20 12:00:00|2130.57|2128.17|2130.32|2127.92|2131.8|2129.4|2127.37|2124.97|0
1618923600000|2021-04-20 13:00:00|2130.56|2128.16|2137.58|2135.18|2140.53|2138.13|2130.32|2127.92|0
1618927200000|2021-04-20 14:00:00|2136.84|2134.44|2118.46|2116.06|2139.79|2137.39|2112.8|2110.4|0
1618930800000|2021-04-20 15:00:00|2117.97|2115.57|2108.92|2106.52|2119.45|2117.05|2101.11|2098.71|0
1618934400000|2021-04-20 16:00:00|2109.17|2106.77|2114.7|2112.3|2118.4|2116|2107.69|2105.29|0
1618938000000|2021-04-20 17:00:00|2114.21|2111.81|2113.47|2111.07|2114.82|2112.42|2106.82|2104.42|0
1618941600000|2021-04-20 18:00:00|2113.22|2110.82|2103.12|2100.72|2115.19|2112.79|2101.4|2099|0
1618945200000|2021-04-20 19:00:00|2103.37|2100.97|2115.67|2113.27|2120.85|2118.45|2103.37|2100.97|0
1618948800000|2021-04-20 20:00:00|2116.17|2113.77|2110.57|2107.77|2116.41|2114.01|2109.83|2107.03|0
1618952400000|2021-04-20 21:00:00|2110.63|2107.83|2111.91|2109.11|2112.96|2110.16|2110.45|2107.65|0
1618956000000|2021-04-20 22:00:00|2111.55|2108.75|2114.13|2111.33|2115.12|2112.32|2111.18|2108.38|0
1618959600000|2021-04-20 23:00:00|2114.38|2111.58|2112.65|2109.85|2114.38|2111.58|2110.93|2108.13|0
1618963200000|2021-04-21 00:00:00|2113.14|2110.34|2113.39|2110.59|2115.36|2112.56|2109.94|2107.14|0
1618966800000|2021-04-21 01:00:00|2113.63|2110.83|2108.21|2105.41|2113.88|2111.08|2107.96|2105.16|0
1618970400000|2021-04-21 02:00:00|2107.96|2105.16|2107.22|2104.42|2107.96|2105.16|2103.78|2100.98|0
1618974000000|2021-04-21 03:00:00|2106.97|2104.17|2109.43|2106.63|2109.93|2107.13|2105.74|2102.94|0
1618977600000|2021-04-21 04:00:00|2109.68|2106.88|2109.92|2107.12|2111.15|2108.35|2107.7|2104.9|0
1618981200000|2021-04-21 05:00:00|2110.17|2107.37|2109.42|2106.62|2110.9|2108.1|2105.49|2102.69|0
1618984800000|2021-04-21 06:00:00|2109.67|2106.87|2117.05|2114.25|2118.28|2115.48|2108.44|2105.64|0
1618988400000|2021-04-21 07:00:00|2116.56|2113.76|2119.78|2117.38|2119.78|2117.38|2115.1|2112.7|0
1618992000000|2021-04-21 08:00:00|2119.53|2117.13|2115.83|2113.43|2119.78|2117.38|2114.35|2111.95|0
1618995600000|2021-04-21 09:00:00|2115.59|2113.19|2114.84|2112.44|2117.8|2115.4|2112.13|2109.73|0
1618999200000|2021-04-21 10:00:00|2115.09|2112.69|2121.24|2118.84|2121.49|2119.09|2112.62|2110.22|0
1619002800000|2021-04-21 11:00:00|2121.49|2119.09|2115.02|2112.62|2121.73|2119.33|2114.03|2111.63|0
1619006400000|2021-04-21 12:00:00|2115.13|2112.73|2108.85|2106.45|2115.51|2113.11|2104.91|2102.51|0
1619010000000|2021-04-21 13:00:00|2108.61|2106.21|2128.19|2125.79|2128.19|2125.79|2107.37|2104.97|0
1619013600000|2021-04-21 14:00:00|2128.43|2126.03|2131.93|2129.53|2134.84|2132.44|2124.24|2121.84|0
1619017200000|2021-04-21 15:00:00|2132.17|2129.77|2143.01|2140.61|2143.26|2140.86|2130.7|2128.3|0
1619020800000|2021-04-21 16:00:00|2143.25|2140.85|2138.57|2136.17|2143.25|2140.85|2137.83|2135.43|0
1619024400000|2021-04-21 17:00:00|2138.82|2136.42|2143|2140.6|2143.25|2140.85|2138.57|2136.17|0
1619028000000|2021-04-21 18:00:00|2143.25|2140.85|2143.55|2141.15|2146.51|2144.11|2141.82|2139.42|0
1619031600000|2021-04-21 19:00:00|2143.06|2140.66|2154.63|2152.23|2156.36|2153.96|2142.56|2140.16|0
1619035200000|2021-04-21 20:00:00|2152.17|2149.77|2147.33|2144.53|2152.91|2150.51|2146.84|2144.04|0
1619038800000|2021-04-21 21:00:00|2147.75|2144.95|2147.54|2144.74|2148.29|2145.49|2146.94|2144.14|0
1619042400000|2021-04-21 22:00:00|2148.07|2145.27|2146.22|2143.42|2148.93|2146.13|2145.24|2142.44|0
1619046000000|2021-04-21 23:00:00|2146.47|2143.67|2145.23|2142.43|2147.94|2145.14|2144.49|2141.69|0
1619049600000|2021-04-22 00:00:00|2145.48|2142.68|2146.21|2143.41|2147.69|2144.89|2143.75|2140.95|0
1619053200000|2021-04-22 01:00:00|2145.96|2143.16|2145.71|2142.91|2150.4|2147.6|2144.73|2141.93|0
1619056800000|2021-04-22 02:00:00|2145.96|2143.16|2150.14|2147.34|2152.36|2149.56|2145.71|2142.91|0
1619060400000|2021-04-22 03:00:00|2149.9|2147.1|2149.4|2146.6|2151.86|2149.06|2148.41|2145.61|0
1619064000000|2021-04-22 04:00:00|2149.64|2146.84|2152.1|2149.3|2152.1|2149.3|2147.92|2145.12|0
1619067600000|2021-04-22 05:00:00|2152.22|2149.42|2153.58|2150.78|2153.82|2151.02|2149.64|2146.84|0
1619071200000|2021-04-22 06:00:00|2153.82|2151.02|2152.34|2149.54|2157.02|2154.22|2152.09|2149.29|0
1619074800000|2021-04-22 07:00:00|2152.59|2149.79|2150.9|2148.5|2155.09|2152.69|2150.66|2148.06|0
1619078400000|2021-04-22 08:00:00|2150.66|2148.26|2150.34|2147.94|2154.84|2152.44|2149.92|2147.52|0
1619082000000|2021-04-22 09:00:00|2150.59|2148.19|2152.99|2150.59|2153.23|2150.83|2149.36|2146.96|0
1619085600000|2021-04-22 10:00:00|2153.23|2150.83|2149.78|2147.38|2153.48|2151.08|2148.3|2145.9|0
1619089200000|2021-04-22 11:00:00|2149.53|2147.13|2149.53|2147.13|2151.5|2149.1|2148.54|2146.14|0
1619092800000|2021-04-22 12:00:00|2149.77|2147.37|2152.48|2150.08|2155.68|2153.28|2149.03|2146.63|0
1619096400000|2021-04-22 13:00:00|2152.23|2149.83|2146.56|2144.16|2155.68|2153.28|2141.39|2138.99|0
1619100000000|2021-04-22 14:00:00|2145.82|2143.42|2152.47|2150.07|2155.43|2153.03|2139.42|2137.02|0
1619103600000|2021-04-22 15:00:00|2152.72|2150.32|2154.72|2152.32|2158.29|2155.89|2151.27|2148.87|0
1619107200000|2021-04-22 16:00:00|2154.97|2152.57|2161.48|2159.08|2161.48|2159.08|2151.52|2149.12|0
1619110800000|2021-04-22 17:00:00|2161.72|2159.32|2113.8|2111.4|2161.72|2159.32|2110.12|2107.72|0
1619114400000|2021-04-22 18:00:00|2112.57|2110.17|2124.18|2121.78|2128.86|2126.46|2106.67|2104.27|0
1619118000000|2021-04-22 19:00:00|2124.92|2122.52|2117.17|2114.77|2128.37|2125.97|2112.37|2109.97|0
1619121600000|2021-04-22 20:00:00|2118.9|2116.5|2120.62|2117.82|2120.87|2118.07|2114.96|2112.56|0
1619125200000|2021-04-22 21:00:00|2120.55|2117.75|2119.91|2117.11|2120.89|2118.09|2119.07|2116.27|0
1619128800000|2021-04-22 22:00:00|2119.88|2117.08|2122.22|2119.42|2122.96|2120.16|2119.51|2116.71|0
1619132400000|2021-04-22 23:00:00|2122.46|2119.66|2120.49|2117.69|2122.95|2120.15|2118.76|2115.96|0
1619136000000|2021-04-23 00:00:00|2120.73|2117.93|2123.44|2120.64|2124.18|2121.38|2118.52|2115.72|0
1619139600000|2021-04-23 01:00:00|2123.68|2120.88|2125.89|2123.09|2127.37|2124.57|2122.2|2119.4|0
1619143200000|2021-04-23 02:00:00|2126.14|2123.34|2125.64|2122.84|2127.37|2124.57|2123.92|2121.12|0
1619146800000|2021-04-23 03:00:00|2125.89|2123.09|2126.38|2123.58|2128.1|2125.3|2125.4|2122.6|0
1619150400000|2021-04-23 04:00:00|2126.62|2123.82|2125.63|2122.83|2127.36|2124.56|2124.4|2121.6|0
1619154000000|2021-04-23 05:00:00|2125.88|2123.08|2125.87|2123.07|2126.86|2124.06|2122.67|2119.87|0
1619157600000|2021-04-23 06:00:00|2126.12|2123.32|2120.7|2117.9|2126.61|2123.81|2118.24|2115.44|0
1619161200000|2021-04-23 07:00:00|2121.68|2118.88|2130.83|2128.43|2131.57|2129.17|2120.94|2118.14|0
1619164800000|2021-04-23 08:00:00|2131.08|2128.68|2128.61|2126.21|2131.08|2128.68|2126.4|2124|0
1619168400000|2021-04-23 09:00:00|2128.37|2125.97|2126.15|2123.75|2128.61|2126.21|2124.92|2122.52|0
1619172000000|2021-04-23 10:00:00|2126.39|2123.99|2127.37|2124.97|2129.34|2126.94|2125.65|2123.25|0
1619175600000|2021-04-23 11:00:00|2127.86|2125.46|2125.15|2122.75|2129.09|2126.69|2124.17|2121.77|0
1619179200000|2021-04-23 12:00:00|2125.4|2123|2121.45|2119.05|2127.12|2124.72|2119.73|2117.33|0
1619182800000|2021-04-23 13:00:00|2121.7|2119.3|2135.81|2133.41|2135.81|2133.41|2120.96|2118.56|0
1619186400000|2021-04-23 14:00:00|2136.05|2133.65|2153.99|2151.59|2154.24|2151.84|2135.31|2132.91|0
1619190000000|2021-04-23 15:00:00|2153.75|2151.35|2156.45|2154.05|2158.67|2156.27|2150.3|2147.9|0
1619193600000|2021-04-23 16:00:00|2156.94|2154.54|2165.3|2162.9|2166.78|2164.38|2156.7|2154.3|0
1619197200000|2021-04-23 17:00:00|2165.8|2163.4|2164.31|2161.91|2167.76|2165.36|2163.08|2160.68|0
1619200800000|2021-04-23 18:00:00|2164.56|2162.16|2167.39|2164.99|2169.36|2166.96|2161.72|2159.32|0
1619204400000|2021-04-23 19:00:00|2167.64|2165.24|2160.69|2158.29|2176.26|2173.86|2160.45|2158.05|0
1619208000000|2021-04-23 20:00:00|2161.68|2159.28|2157.37|2154.57|2161.68|2159.28|2156.5|2154.1|0
1619420400000|2021-04-26 07:00:00|2162.64|2159.84|2160.89|2158.49|2164.9|2162.5|2160.16|2157.76|0
1619424000000|2021-04-26 08:00:00|2161.14|2158.74|2156.7|2154.3|2161.88|2159.48|2155.22|2152.82|0
1619427600000|2021-04-26 09:00:00|2156.45|2154.05|2156.94|2154.54|2159.16|2156.76|2155.96|2153.56|0
1619431200000|2021-04-26 10:00:00|2156.69|2154.29|2155.95|2153.55|2158.42|2156.02|2153.98|2151.58|0
1619434800000|2021-04-26 11:00:00|2155.7|2153.3|2160.38|2157.98|2160.87|2158.47|2154.72|2152.32|0
1619438400000|2021-04-26 12:00:00|2160.63|2158.23|2161.86|2159.46|2163.58|2161.18|2159.64|2157.24|0
1619442000000|2021-04-26 13:00:00|2162.1|2159.7|2171.03|2168.63|2172.94|2170.54|2161.86|2159.46|0
1619445600000|2021-04-26 14:00:00|2170.54|2168.14|2171|2168.6|2174.97|2172.57|2169.79|2167.39|0
1619449200000|2021-04-26 15:00:00|2171.25|2168.85|2170.26|2167.86|2174.7|2172.3|2169.76|2167.36|0
1619452800000|2021-04-26 16:00:00|2170.5|2168.1|2169.27|2166.87|2171.49|2169.09|2166.56|2164.16|0
1619456400000|2021-04-26 17:00:00|2169.51|2167.11|2170.49|2168.09|2170.74|2168.34|2166.55|2164.15|0
1619460000000|2021-04-26 18:00:00|2170.74|2168.34|2174.19|2171.79|2174.43|2172.03|2170.74|2168.34|0
1619463600000|2021-04-26 19:00:00|2174.43|2172.03|2168.51|2166.11|2175.42|2173.02|2163.34|2160.94|0
1619467200000|2021-04-26 20:00:00|2169.75|2167.35|2171.04|2168.24|2172.46|2170.06|2166.54|2163.91|0
1619470800000|2021-04-26 21:00:00|2171.19|2168.39|2171.08|2168.28|2171.6|2168.8|2170.84|2168.04|0
1619474400000|2021-04-26 22:00:00|2171.29|2168.49|2170.18|2167.38|2172.15|2169.35|2169.44|2166.64|0
1619478000000|2021-04-26 23:00:00|2170.67|2167.87|2173.13|2170.33|2174.36|2171.56|2169.19|2166.39|0
1619481600000|2021-04-27 00:00:00|2172.88|2170.08|2170.91|2168.11|2172.88|2170.08|2168.69|2165.89|0
1619485200000|2021-04-27 01:00:00|2171.15|2168.35|2172.14|2169.34|2172.38|2169.58|2169.43|2166.63|0
1619488800000|2021-04-27 02:00:00|2171.89|2169.09|2170.9|2168.1|2172.87|2170.07|2170.16|2167.36|0
1619492400000|2021-04-27 03:00:00|2170.65|2167.85|2171.88|2169.08|2172.87|2170.07|2169.66|2166.86|0
1619496000000|2021-04-27 04:00:00|2172.13|2169.33|2172.61|2169.81|2173.11|2170.31|2171.88|2169.08|0
1619499600000|2021-04-27 05:00:00|2172.86|2170.06|2178.77|2175.97|2180.25|2177.45|2172.61|2169.81|0
1619503200000|2021-04-27 06:00:00|2179.02|2176.22|2175.81|2173.01|2179.27|2176.47|2173.84|2171.04|0
1619506800000|2021-04-27 07:00:00|2175.07|2172.27|2174.38|2171.98|2175.81|2173.01|2173.15|2170.75|0
1619510400000|2021-04-27 08:00:00|2174.63|2172.23|2174.38|2171.98|2176.11|2173.71|2171.67|2169.27|0
1619514000000|2021-04-27 09:00:00|2174.13|2171.73|2168.15|2165.75|2174.62|2172.22|2165.99|2163.59|0
1619517600000|2021-04-27 10:00:00|2167.91|2165.51|2172.83|2170.43|2173.32|2170.92|2167.66|2165.26|0
1619521200000|2021-04-27 11:00:00|2173.32|2170.92|2172.79|2170.39|2174.39|2171.99|2171.56|2169.16|0
1619524800000|2021-04-27 12:00:00|2172.55|2170.15|2171.31|2168.91|2175.01|2172.61|2171.06|2168.66|0
1619528400000|2021-04-27 13:00:00|2171.56|2169.16|2161.82|2159.42|2173.28|2170.88|2161.2|2158.8|0
1619532000000|2021-04-27 14:00:00|2162.07|2159.67|2165.02|2162.62|2166.5|2164.1|2156.89|2154.49|0
1619535600000|2021-04-27 15:00:00|2164.53|2162.13|2168.96|2166.56|2169.7|2167.3|2163.05|2160.65|0
1619539200000|2021-04-27 16:00:00|2169.2|2166.8|2164.8|2162.4|2170.44|2168.04|2163.57|2161.17|0
1619542800000|2021-04-27 17:00:00|2164.31|2161.91|2167.76|2165.36|2168.99|2166.59|2164.31|2161.91|0
1619546400000|2021-04-27 18:00:00|2168|2165.6|2169.72|2167.32|2171.45|2169.05|2164.55|2162.15|0
1619550000000|2021-04-27 19:00:00|2168.98|2166.58|2165.95|2163.55|2174.9|2172.5|2165.95|2163.55|0
1619553600000|2021-04-27 20:00:00|2169.4|2167|2170.21|2167.41|2173.1|2170.7|2167.65|2164.85|0
1619557200000|2021-04-27 21:00:00|2169.87|2167.07|2169.47|2166.67|2169.87|2167.07|2168.73|2165.93|0
1619560800000|2021-04-27 22:00:00|2170.94|2168.14|2171.31|2168.51|2172.3|2169.5|2170.08|2167.28|0
1619564400000|2021-04-27 23:00:00|2171.56|2168.76|2170.07|2167.27|2173.28|2170.48|2170.07|2167.27|0
1619568000000|2021-04-28 00:00:00|2170.32|2167.52|2170.07|2167.27|2171.8|2169|2168.59|2165.79|0
1619571600000|2021-04-28 01:00:00|2169.82|2167.02|2173.76|2170.96|2174.01|2171.21|2169.08|2166.28|0
1619575200000|2021-04-28 02:00:00|2173.51|2170.71|2173.51|2170.71|2174.74|2171.94|2173.02|2170.22|0
1619578800000|2021-04-28 03:00:00|2173.26|2170.46|2174.24|2171.44|2174.74|2171.94|2173.02|2170.22|0
1619582400000|2021-04-28 04:00:00|2174|2171.2|2173.75|2170.95|2174.73|2171.93|2173.75|2170.95|0
1619586000000|2021-04-28 05:00:00|2173.99|2171.19|2172.76|2169.96|2174.98|2172.18|2172.51|2169.71|0
1619589600000|2021-04-28 06:00:00|2173|2170.2|2174.23|2171.43|2174.72|2171.92|2172.26|2169.46|0
1619593200000|2021-04-28 07:00:00|2173.98|2171.18|2169.34|2166.94|2175.46|2172.66|2166.63|2164.23|0
1619596800000|2021-04-28 08:00:00|2169.21|2166.81|2171.8|2169.4|2172.29|2169.89|2167.61|2165.21|0
1619600400000|2021-04-28 09:00:00|2170.82|2168.42|2171.8|2169.4|2173.03|2170.63|2169.09|2166.69|0
1619604000000|2021-04-28 10:00:00|2171.91|2169.51|2172.47|2170.07|2173.71|2171.31|2170.32|2167.92|0
1619607600000|2021-04-28 11:00:00|2171.98|2169.58|2168.03|2165.63|2174.2|2171.8|2165.57|2163.17|0
1619611200000|2021-04-28 12:00:00|2168.28|2165.88|2170.24|2167.84|2170.24|2167.84|2167.54|2165.14|0
1619614800000|2021-04-28 13:00:00|2170.49|2168.09|2176.89|2174.49|2177.14|2174.74|2166.79|2164.39|0
1619618400000|2021-04-28 14:00:00|2177.63|2175.23|2173.68|2171.28|2177.63|2175.23|2170.98|2168.58|0
1619622000000|2021-04-28 15:00:00|2173.44|2171.04|2166.21|2163.81|2174.18|2171.78|2165.79|2163.39|0
1619625600000|2021-04-28 16:00:00|2165.72|2163.32|2171.48|2169.08|2172.22|2169.82|2164.79|2162.39|0
1619629200000|2021-04-28 17:00:00|2171.73|2169.33|2166.8|2164.4|2171.73|2169.33|2166.06|2163.66|0
1619632800000|2021-04-28 18:00:00|2166.67|2164.27|2177.04|2174.64|2183.45|2181.05|2163.84|2161.44|0
1619636400000|2021-04-28 19:00:00|2177.29|2174.89|2166.49|2164.09|2178.77|2176.37|2164.52|2162.12|0
1619640000000|2021-04-28 20:00:00|2168.46|2166.06|2174.94|2172.14|2177.41|2174.61|2167.23|2164.83|0
1619643600000|2021-04-28 21:00:00|2174.66|2171.86|2174.23|2171.43|2174.66|2171.86|2172.62|2169.82|0
1619647200000|2021-04-28 22:00:00|2174.93|2172.13|2176.54|2173.74|2176.79|2173.99|2173.58|2170.78|0
1619650800000|2021-04-28 23:00:00|2177.03|2174.23|2178.5|2175.7|2179|2176.2|2175.55|2172.75|0
1619654400000|2021-04-29 00:00:00|2178.26|2175.46|2182.94|2180.14|2183.92|2181.12|2177.76|2174.96|0
1619658000000|2021-04-29 01:00:00|2183.43|2180.63|2191.07|2188.27|2192.55|2189.75|2182.2|2179.4|0
1619661600000|2021-04-29 02:00:00|2190.94|2188.14|2189.58|2186.78|2191.31|2188.51|2189.09|2186.29|0
1619665200000|2021-04-29 03:00:00|2189.34|2186.54|2188.35|2185.55|2189.83|2187.03|2187.85|2185.05|0
1619668800000|2021-04-29 04:00:00|2188.59|2185.79|2188.34|2185.54|2191.3|2188.5|2188.09|2185.29|0
1619672400000|2021-04-29 05:00:00|2188.09|2185.29|2189.32|2186.52|2190.31|2187.51|2187.84|2185.04|0
1619676000000|2021-04-29 06:00:00|2189.57|2186.77|2190.3|2187.5|2190.3|2187.5|2187.84|2185.04|0
1619679600000|2021-04-29 07:00:00|2190.8|2188|2191.88|2189.48|2192.38|2189.98|2188.68|2186.28|0
1619683200000|2021-04-29 08:00:00|2192.13|2189.73|2193.11|2190.71|2196.32|2193.92|2191.88|2189.48|0
1619686800000|2021-04-29 09:00:00|2193.36|2190.96|2193.35|2190.95|2194.09|2191.69|2191.63|2189.23|0
1619690400000|2021-04-29 10:00:00|2193.11|2190.71|2194.45|2192.05|2197.3|2194.9|2192.86|2190.46|0
1619694000000|2021-04-29 11:00:00|2194.95|2192.55|2193.71|2191.31|2196.67|2194.27|2193.22|2190.82|0
1619697600000|2021-04-29 12:00:00|2193.46|2191.06|2197.9|2195.5|2197.9|2195.5|2193.22|2190.82|0
1619701200000|2021-04-29 13:00:00|2197.65|2195.25|2189.02|2186.62|2200.36|2197.96|2188.77|2186.37|0
1619704800000|2021-04-29 14:00:00|2188.77|2186.37|2176.27|2173.87|2189.34|2186.94|2169.62|2167.22|0
1619708400000|2021-04-29 15:00:00|2176.03|2173.63|2170.21|2167.81|2182.63|2180.23|2168.48|2166.08|0
1619712000000|2021-04-29 16:00:00|2169.47|2167.07|2175.09|2172.69|2176.32|2173.92|2158.94|2156.54|0
1619715600000|2021-04-29 17:00:00|2175.33|2172.93|2179.83|2177.43|2182.04|2179.64|2172.13|2169.73|0
1619719200000|2021-04-29 18:00:00|2180.32|2177.92|2194.3|2191.9|2198.62|2196.22|2179.58|2177.18|0
1619722800000|2021-04-29 19:00:00|2195.04|2192.64|2194.04|2191.64|2198.49|2196.09|2189.36|2186.96|0
1619726400000|2021-04-29 20:00:00|2193.31|2190.91|2190.41|2187.61|2195.03|2192.63|2189.43|2186.63|0
1619730000000|2021-04-29 21:00:00|2190.3|2187.5|2190.55|2187.75|2190.98|2188.18|2189.94|2187.14|0
1619733600000|2021-04-29 22:00:00|2191.39|2188.59|2189.3|2186.5|2191.52|2188.72|2188.07|2185.27|0
1619737200000|2021-04-29 23:00:00|2189.55|2186.75|2187.32|2184.52|2190.53|2187.73|2184.61|2181.81|0
1619740800000|2021-04-30 00:00:00|2187.08|2184.28|2186.09|2183.29|2188.8|2186|2184.61|2181.81|0
1619744400000|2021-04-30 01:00:00|2186.33|2183.53|2184.11|2181.31|2186.58|2183.78|2183.37|2180.57|0
1619748000000|2021-04-30 02:00:00|2183.86|2181.06|2181.39|2178.59|2184.11|2181.31|2180.16|2177.36|0
1619751600000|2021-04-30 03:00:00|2181.15|2178.35|2182.62|2179.82|2182.74|2179.94|2179.17|2176.37|0
1619755200000|2021-04-30 04:00:00|2182.87|2180.07|2181.38|2178.58|2184.1|2181.3|2180.89|2178.09|0
1619758800000|2021-04-30 05:00:00|2181.14|2178.34|2178.17|2175.37|2182.37|2179.57|2176.7|2173.9|0
1619762400000|2021-04-30 06:00:00|2178.42|2175.62|2183.84|2181.04|2184.08|2181.28|2178.42|2175.62|0
1619766000000|2021-04-30 07:00:00|2183.34|2180.54|2184.1|2181.7|2186.32|2183.92|2182.38|2179.98|0
1619769600000|2021-04-30 08:00:00|2183.86|2181.46|2181.63|2179.23|2184.1|2181.7|2179.17|2176.77|0
1619773200000|2021-04-30 09:00:00|2181.88|2179.48|2178.18|2175.78|2183.85|2181.45|2177.44|2175.04|0
1619776800000|2021-04-30 10:00:00|2177.93|2175.53|2169.28|2166.88|2178.42|2176.02|2165.58|2163.18|0
1619780400000|2021-04-30 11:00:00|2169.77|2167.37|2173.46|2171.06|2173.46|2171.06|2167.06|2164.66|0
1619784000000|2021-04-30 12:00:00|2173.21|2170.81|2172.96|2170.56|2175.43|2173.03|2164.83|2162.43|0
1619787600000|2021-04-30 13:00:00|2173.21|2170.81|2178.72|2176.32|2178.97|2176.57|2167.29|2164.89|0
1619791200000|2021-04-30 14:00:00|2178.97|2176.57|2168.86|2166.46|2179.46|2177.06|2167.38|2164.98|0
1619794800000|2021-04-30 15:00:00|2168.37|2165.97|2170.46|2168.06|2171.44|2169.04|2161.4|2159|0
1619798400000|2021-04-30 16:00:00|2170.71|2168.31|2168.73|2166.33|2172.68|2170.28|2165.28|2162.88|0
1619802000000|2021-04-30 17:00:00|2168.48|2166.08|2160.59|2158.19|2172.92|2170.52|2158.38|2155.98|0
1619805600000|2021-04-30 18:00:00|2160.35|2157.95|2164.78|2162.38|2168.97|2166.57|2159.11|2156.71|0
1619809200000|2021-04-30 19:00:00|2165.02|2162.62|2167.24|2164.84|2169.7|2167.3|2158.12|2155.72|0
1619812800000|2021-04-30 20:00:00|2170.19|2167.79|2171.74|2168.94|2172.73|2169.93|2169.95|2167.55|0
1620025200000|2021-05-03 07:00:00|2180.65|2178.25|2186.32|2183.92|2188.3|2185.9|2179.67|2177.27|0
1620028800000|2021-05-03 08:00:00|2186.57|2184.17|2183.67|2181.27|2186.57|2184.17|2182.37|2179.97|0
1620032400000|2021-05-03 09:00:00|2183.92|2181.52|2177.81|2175.41|2184.41|2182.01|2173.38|2170.98|0
1620036000000|2021-05-03 10:00:00|2177.56|2175.16|2184.46|2182.06|2188.03|2185.63|2177.56|2175.16|0
1620039600000|2021-05-03 11:00:00|2184.22|2181.82|2185.69|2183.29|2188.65|2186.25|2184.21|2181.81|0
1620043200000|2021-05-03 12:00:00|2185.94|2183.54|2182.48|2180.08|2187.91|2185.51|2182.48|2180.08|0
1620046800000|2021-05-03 13:00:00|2182.23|2179.83|2189.13|2186.73|2192.09|2189.69|2180.5|2178.1|0
1620050400000|2021-05-03 14:00:00|2189|2186.6|2181.85|2179.45|2191.35|2188.95|2180.37|2177.97|0
1620054000000|2021-05-03 15:00:00|2182.34|2179.94|2181.91|2179.51|2183.64|2181.24|2175.75|2173.35|0
1620057600000|2021-05-03 16:00:00|2182.16|2179.76|2178.7|2176.3|2182.16|2179.76|2175.99|2173.59|0
1620061200000|2021-05-03 17:00:00|2178.82|2176.42|2179.69|2177.29|2180.92|2178.52|2176.98|2174.58|0
1620064800000|2021-05-03 18:00:00|2180.18|2177.78|2185.05|2182.65|2186.4|2184|2179.93|2177.53|0
1620068400000|2021-05-03 19:00:00|2185.29|2182.89|2176.66|2174.26|2185.29|2182.89|2171.24|2168.84|0
1620072000000|2021-05-03 20:00:00|2176.17|2173.77|2174.01|2171.21|2176.66|2174.26|2172.34|2169.94|0
1620075600000|2021-05-03 21:00:00|2173.89|2171.09|2173.57|2170.77|2174.19|2171.39|2172.39|2169.59|0
1620079200000|2021-05-03 22:00:00|2174.5|2171.7|2173.89|2171.09|2175.62|2172.82|2173.39|2170.59|0
1620082800000|2021-05-03 23:00:00|2173.88|2171.08|2170.18|2167.38|2173.88|2171.08|2169.2|2166.4|0
1620086400000|2021-05-04 00:00:00|2169.69|2166.89|2169.19|2166.39|2171.91|2169.11|2167.47|2164.67|0
1620090000000|2021-05-04 01:00:00|2168.95|2166.15|2163.27|2160.47|2168.95|2166.15|2162.78|2159.98|0
1620093600000|2021-05-04 02:00:00|2163.02|2160.22|2165.24|2162.44|2165.48|2162.68|2161.54|2158.74|0
1620097200000|2021-05-04 03:00:00|2164.99|2162.19|2165.23|2162.43|2165.97|2163.17|2162.64|2159.84|0
1620100800000|2021-05-04 04:00:00|2164.99|2162.19|2165.47|2162.67|2165.73|2162.93|2164|2161.2|0
1620104400000|2021-05-04 05:00:00|2165.72|2162.92|2167.93|2165.13|2168.43|2165.63|2164.98|2162.18|0
1620108000000|2021-05-04 06:00:00|2167.69|2164.89|2169.9|2167.1|2170.65|2167.85|2167.44|2164.64|0
1620111600000|2021-05-04 07:00:00|2169.66|2166.86|2166.55|2164.15|2174.2|2171.8|2163.35|2160.95|0
1620115200000|2021-05-04 08:00:00|2166.31|2163.91|2168.03|2165.63|2171.24|2168.84|2163.84|2161.44|0
1620118800000|2021-05-04 09:00:00|2167.78|2165.38|2171.97|2169.57|2172.71|2170.31|2165.81|2163.41|0
1620122400000|2021-05-04 10:00:00|2172.21|2169.81|2171.72|2169.32|2173.94|2171.54|2169.5|2167.1|0
1620126000000|2021-05-04 11:00:00|2171.47|2169.07|2159.02|2156.62|2173.2|2170.8|2151.99|2149.59|0
1620129600000|2021-05-04 12:00:00|2158.77|2156.37|2153.53|2151.13|2159.27|2156.87|2147.87|2145.47|0
1620133200000|2021-05-04 13:00:00|2154.03|2151.63|2133.3|2130.9|2159.78|2157.38|2132.07|2129.67|0
1620136800000|2021-05-04 14:00:00|2133.05|2130.65|2127.26|2124.86|2140.07|2137.67|2126.4|2124|0
1620140400000|2021-05-04 15:00:00|2127.01|2124.61|2115.88|2113.48|2131.69|2129.29|2111.44|2109.04|0
1620144000000|2021-05-04 16:00:00|2115.14|2112.74|2122.15|2119.75|2129.3|2126.9|2114.4|2112|0
1620147600000|2021-05-04 17:00:00|2121.66|2119.26|2129.17|2126.77|2133.61|2131.21|2120.43|2118.03|0
1620151200000|2021-05-04 18:00:00|2128.92|2126.52|2134.61|2132.21|2137.81|2135.41|2126.21|2123.81|0
1620154800000|2021-05-04 19:00:00|2134.86|2132.46|2149.85|2147.45|2149.85|2147.45|2128.94|2126.54|0
1620158400000|2021-05-04 20:00:00|2150.35|2147.95|2148.93|2146.13|2150.35|2147.95|2145|2142.2|0
1620162000000|2021-05-04 21:00:00|2148.89|2146.09|2149.67|2146.87|2149.93|2147.13|2148.79|2145.99|0
1620165600000|2021-05-04 22:00:00|2149.18|2146.38|2148.31|2145.51|2150.29|2147.49|2146.1|2143.3|0
1620169200000|2021-05-04 23:00:00|2148.56|2145.76|2150.28|2147.48|2150.28|2147.48|2147.32|2144.52|0
1620172800000|2021-05-05 00:00:00|2150.53|2147.73|2156.93|2154.13|2158.16|2155.36|2149.79|2146.99|0
1620176400000|2021-05-05 01:00:00|2157.17|2154.37|2162.34|2159.54|2162.84|2160.04|2155.69|2152.89|0
1620180000000|2021-05-05 02:00:00|2162.1|2159.3|2161.11|2158.31|2162.84|2160.04|2159.38|2156.58|0
1620183600000|2021-05-05 03:00:00|2161.35|2158.55|2161.04|2158.24|2162.28|2159.48|2160.37|2157.57|0
1620187200000|2021-05-05 04:00:00|2160.91|2158.11|2161.04|2158.24|2161.53|2158.73|2160.05|2157.25|0
1620190800000|2021-05-05 05:00:00|2161.15|2158.35|2157.33|2154.53|2161.53|2158.73|2152.41|2149.61|0
1620194400000|2021-05-05 06:00:00|2157.58|2154.78|2154.98|2152.18|2159.8|2157|2153.64|2150.84|0
1620198000000|2021-05-05 07:00:00|2155.11|2152.31|2160.74|2158.34|2162.96|2160.56|2153.68|2151.28|0
1620201600000|2021-05-05 08:00:00|2160.99|2158.59|2162.63|2160.23|2165.67|2163.27|2158.77|2156.37|0
1620205200000|2021-05-05 09:00:00|2162.5|2160.1|2163.49|2161.09|2166.08|2163.68|2162.5|2160.1|0
1620208800000|2021-05-05 10:00:00|2163.24|2160.84|2163.48|2161.08|2166.94|2164.54|2162.5|2160.1|0
1620212400000|2021-05-05 11:00:00|2163.73|2161.33|2163.97|2161.57|2165.32|2162.92|2160.03|2157.63|0
1620216000000|2021-05-05 12:00:00|2164.22|2161.82|2165.2|2162.8|2168.41|2166.01|2162.24|2159.84|0
1620219600000|2021-05-05 13:00:00|2165.44|2163.04|2159.64|2157.24|2169.14|2166.74|2157.06|2154.66|0
1620223200000|2021-05-05 14:00:00|2159.89|2157.49|2157.92|2155.52|2160.51|2158.11|2143.76|2141.36|0
1620226800000|2021-05-05 15:00:00|2157.43|2155.03|2169.41|2167.01|2169.64|2167.24|2155.46|2153.06|0
1620230400000|2021-05-05 16:00:00|2169.66|2167.26|2160.4|2158|2170.02|2167.62|2159.91|2157.51|0
1620234000000|2021-05-05 17:00:00|2159.91|2157.51|2162.86|2160.46|2165.08|2162.68|2157.44|2155.04|0
1620237600000|2021-05-05 18:00:00|2163.35|2160.95|2161.13|2158.73|2166.06|2163.66|2158.67|2156.27|0
1620241200000|2021-05-05 19:00:00|2160.88|2158.48|2150.4|2148|2162.12|2159.72|2145.97|2143.57|0
1620244800000|2021-05-05 20:00:00|2151.14|2148.74|2148.99|2146.19|2153.11|2150.71|2146.95|2144.55|0
1620248400000|2021-05-05 21:00:00|2149.13|2146.33|2148.73|2145.93|2149.13|2146.33|2146.79|2143.99|0
1620252000000|2021-05-05 22:00:00|2149.23|2146.43|2146.4|2143.6|2151.33|2148.53|2145.91|2143.11|0
1620255600000|2021-05-05 23:00:00|2146.65|2143.85|2151.32|2148.52|2151.82|2149.02|2146.4|2143.6|0
1620259200000|2021-05-06 00:00:00|2150.83|2148.03|2153.53|2150.73|2155.26|2152.46|2149.84|2147.04|0
1620262800000|2021-05-06 01:00:00|2153.41|2150.61|2157.22|2154.42|2158.46|2155.66|2153.29|2150.49|0
1620266400000|2021-05-06 02:00:00|2157.47|2154.67|2146.63|2143.83|2157.72|2154.92|2143.42|2140.62|0
1620270000000|2021-05-06 03:00:00|2146.38|2143.58|2147.61|2144.81|2148.35|2145.55|2145.02|2142.22|0
1620273600000|2021-05-06 04:00:00|2147.85|2145.05|2147.6|2144.8|2148.83|2146.03|2145.63|2142.83|0
1620277200000|2021-05-06 05:00:00|2147.85|2145.05|2153.98|2151.18|2154.72|2151.92|2147.6|2144.8|0
1620280800000|2021-05-06 06:00:00|2153.48|2150.68|2155.7|2152.9|2156.93|2154.13|2151.76|2148.96|0
1620284400000|2021-05-06 07:00:00|2155.82|2153.02|2158.35|2155.95|2164.77|2162.37|2155.11|2152.31|0
1620288000000|2021-05-06 08:00:00|2158.23|2155.83|2155.15|2152.75|2161.56|2159.16|2152.68|2150.28|0
1620291600000|2021-05-06 09:00:00|2155.39|2152.99|2152.77|2150.37|2158.84|2156.44|2147.26|2144.86|0
1620295200000|2021-05-06 10:00:00|2152.52|2150.12|2152.76|2150.36|2158.93|2156.53|2152.52|2150.12|0
1620298800000|2021-05-06 11:00:00|2151.78|2149.38|2153.25|2150.85|2156.95|2154.55|2151.04|2148.64|0
1620302400000|2021-05-06 12:00:00|2153.75|2151.35|2149.55|2147.15|2155.22|2152.82|2145.86|2143.46|0
1620306000000|2021-05-06 13:00:00|2149.8|2147.4|2142.03|2139.63|2157.06|2154.66|2141.78|2139.38|0
1620309600000|2021-05-06 14:00:00|2140.55|2138.15|2145.47|2143.07|2147.2|2144.8|2131.18|2128.78|0
1620313200000|2021-05-06 15:00:00|2145.22|2142.82|2162.54|2160.14|2169.07|2166.67|2136.6|2134.2|0
1620316800000|2021-05-06 16:00:00|2163.03|2160.63|2163.03|2160.63|2169.19|2166.79|2159.58|2157.18|0
1620320400000|2021-05-06 17:00:00|2163.27|2160.87|2156.18|2153.78|2165.98|2163.58|2155.93|2153.53|0
1620324000000|2021-05-06 18:00:00|2155.93|2153.53|2155.55|2153.15|2161.35|2158.95|2150.63|2148.23|0
1620327600000|2021-05-06 19:00:00|2155.8|2153.4|2183.27|2180.87|2185.24|2182.84|2154.32|2151.92|0
1620331200000|2021-05-06 20:00:00|2183.76|2181.36|2186.82|2184.02|2187.56|2184.76|2183.31|2180.82|0
1620334800000|2021-05-06 21:00:00|2186.75|2183.95|2187.07|2184.27|2187.07|2184.27|2185.72|2182.92|0
1620338400000|2021-05-06 22:00:00|2186.86|2184.06|2185.22|2182.42|2188.3|2185.5|2184.97|2182.17|0
1620342000000|2021-05-06 23:00:00|2185.46|2182.66|2184.96|2182.16|2186.45|2183.65|2183.73|2180.93|0
1620345600000|2021-05-07 00:00:00|2184.72|2181.92|2188.66|2185.86|2188.9|2186.1|2182.5|2179.7|0
1620349200000|2021-05-07 01:00:00|2188.9|2186.1|2192.84|2190.04|2194.08|2191.28|2188.41|2185.61|0
1620352800000|2021-05-07 02:00:00|2192.96|2190.16|2189.14|2186.34|2193.95|2191.15|2187.41|2184.61|0
1620356400000|2021-05-07 03:00:00|2189.38|2186.58|2188.89|2186.09|2189.88|2187.08|2187.66|2184.86|0
1620360000000|2021-05-07 04:00:00|2188.64|2185.84|2190.61|2187.81|2191.1|2188.3|2187.65|2184.85|0
1620363600000|2021-05-07 05:00:00|2190.36|2187.56|2189.06|2186.26|2190.48|2187.68|2188.14|2185.34|0
1620367200000|2021-05-07 06:00:00|2188.82|2186.02|2187.09|2184.29|2190.05|2187.25|2186.1|2183.3|0
1620370800000|2021-05-07 07:00:00|2187.83|2185.03|2185.4|2183|2188.61|2186.21|2182.2|2179.8|0
1620374400000|2021-05-07 08:00:00|2185.16|2182.76|2189.84|2187.44|2190.08|2187.68|2184.66|2182.26|0
1620378000000|2021-05-07 09:00:00|2189.59|2187.19|2192.79|2190.39|2192.79|2190.39|2188.11|2185.71|0
1620381600000|2021-05-07 10:00:00|2192.54|2190.14|2194.38|2191.98|2196.73|2194.33|2191.8|2189.4|0
1620385200000|2021-05-07 11:00:00|2194.02|2191.62|2195.24|2192.84|2195.24|2192.84|2191.8|2189.4|0
1620388800000|2021-05-07 12:00:00|2194.5|2192.1|2197.59|2195.19|2203.75|2201.35|2187.73|2185.33|0
1620392400000|2021-05-07 13:00:00|2197.83|2195.43|2203.25|2200.85|2208.18|2205.78|2186|2183.6|0
1620396000000|2021-05-07 14:00:00|2203.74|2201.34|2215.56|2213.16|2220.25|2217.85|2203|2200.6|0
1620399600000|2021-05-07 15:00:00|2215.81|2213.41|2219.01|2216.61|2221.73|2219.33|2214.33|2211.93|0
1620403200000|2021-05-07 16:00:00|2219.26|2216.86|2214.64|2212.24|2219.26|2216.86|2210.21|2207.81|0
1620406800000|2021-05-07 17:00:00|2214.52|2212.12|2210.69|2208.29|2214.89|2212.49|2208.48|2206.08|0
1620410400000|2021-05-07 18:00:00|2210.45|2208.05|2214.88|2212.48|2216.36|2213.96|2206.01|2203.61|0
1620414000000|2021-05-07 19:00:00|2214.63|2212.23|2213.48|2211.08|2221.05|2218.65|2213.4|2211|0
1620417600000|2021-05-07 20:00:00|2213.72|2211.32|2216.99|2214.59|2218.66|2216.26|2213.72|2211.32|0
1620630000000|2021-05-10 07:00:00|2218.01|2215.21|2216.49|2214.09|2218.14|2215.34|2212.54|2210.14|0
1620633600000|2021-05-10 08:00:00|2215.75|2213.35|2214.51|2212.11|2219.94|2217.54|2214.26|2211.86|0
1620637200000|2021-05-10 09:00:00|2214.02|2211.62|2215.49|2213.09|2217.22|2214.82|2213.52|2211.12|0
1620640800000|2021-05-10 10:00:00|2215.74|2213.34|2218.45|2216.05|2218.69|2216.29|2214.75|2212.35|0
1620644400000|2021-05-10 11:00:00|2218.69|2216.29|2217.82|2215.42|2219.93|2217.53|2216.47|2214.07|0
1620648000000|2021-05-10 12:00:00|2217.7|2215.3|2219.42|2217.02|2222.51|2220.11|2217.21|2214.81|0
1620651600000|2021-05-10 13:00:00|2219.54|2217.14|2214.48|2212.08|2220.41|2218.01|2210.54|2208.14|0
1620655200000|2021-05-10 14:00:00|2214.73|2212.33|2209.19|2206.79|2217.83|2215.43|2204.26|2201.86|0
1620658800000|2021-05-10 15:00:00|2209.93|2207.53|2217.35|2214.95|2218.33|2215.93|2207.71|2205.31|0
1620662400000|2021-05-10 16:00:00|2217.59|2215.19|2211.67|2209.27|2220.06|2217.66|2211.42|2209.02|0
1620666000000|2021-05-10 17:00:00|2211.92|2209.52|2208.35|2205.95|2213.64|2211.24|2207.86|2205.46|0
1620669600000|2021-05-10 18:00:00|2208.6|2206.2|2187.95|2185.55|2209.09|2206.69|2182.28|2179.88|0
1620673200000|2021-05-10 19:00:00|2187.7|2185.3|2174.68|2172.28|2192.17|2189.77|2172.96|2170.56|0
1620676800000|2021-05-10 20:00:00|2175.67|2173.27|2167.09|2164.29|2175.67|2173.27|2163.89|2161.09|0
1620680400000|2021-05-10 21:00:00|2167.13|2164.33|2169.3|2166.5|2170.95|2168.15|2167.05|2164.25|0
1620684000000|2021-05-10 22:00:00|2168.32|2165.52|2175.34|2172.54|2175.58|2172.78|2168.32|2165.52|0
1620687600000|2021-05-10 23:00:00|2175.58|2172.78|2174.34|2171.54|2176.57|2173.77|2172.13|2169.33|0
1620691200000|2021-05-11 00:00:00|2174.1|2171.3|2154.46|2151.66|2175.82|2173.02|2149.72|2146.92|0
1620694800000|2021-05-11 01:00:00|2154.22|2151.42|2148.06|2145.26|2156.18|2153.38|2144.12|2141.32|0
1620698400000|2021-05-11 02:00:00|2148.18|2145.38|2147.44|2144.64|2150.4|2147.6|2141.3|2138.5|0
1620702000000|2021-05-11 03:00:00|2147.69|2144.89|2153.59|2150.79|2155.07|2152.27|2144.98|2142.18|0
1620705600000|2021-05-11 04:00:00|2153.71|2150.91|2148.91|2146.11|2155.06|2152.26|2147.19|2144.39|0
1620709200000|2021-05-11 05:00:00|2149.15|2146.35|2158.13|2155.33|2158.86|2156.06|2148.41|2145.61|0
1620712800000|2021-05-11 06:00:00|2157.14|2154.34|2158.37|2155.57|2160.83|2158.03|2154.68|2151.88|0
1620716400000|2021-05-11 07:00:00|2158.61|2155.81|2146.03|2143.63|2160.7|2157.9|2138.59|2136.19|0
1620720000000|2021-05-11 08:00:00|2145.91|2143.51|2141.35|2138.95|2146.9|2144.5|2135.32|2132.92|0
1620723600000|2021-05-11 09:00:00|2141.23|2138.83|2144.43|2142.03|2151.33|2148.93|2140.73|2138.33|0
1620727200000|2021-05-11 10:00:00|2144.92|2142.52|2142.2|2139.8|2146.15|2143.75|2135.8|2133.4|0
1620730800000|2021-05-11 11:00:00|2142.45|2140.05|2134.31|2131.91|2143.31|2140.91|2134.31|2131.91|0
1620734400000|2021-05-11 12:00:00|2133.33|2130.93|2119.47|2117.07|2138.5|2136.1|2118.42|2116.02|0
1620738000000|2021-05-11 13:00:00|2118.98|2116.58|2142.18|2139.78|2142.18|2139.78|2114.3|2111.9|0
1620741600000|2021-05-11 14:00:00|2141.93|2139.53|2112.5|2110.1|2145.87|2143.47|2095.46|2093.06|0
1620745200000|2021-05-11 15:00:00|2112.26|2109.86|2134.32|2131.92|2137.77|2135.37|2101.92|2099.52|0
1620748800000|2021-05-11 16:00:00|2134.81|2132.41|2120.11|2117.71|2138.26|2135.86|2115.31|2112.91|0
1620752400000|2021-05-11 17:00:00|2119.37|2116.97|2136.71|2134.31|2141.39|2138.99|2118.63|2116.23|0
1620756000000|2021-05-11 18:00:00|2137.2|2134.8|2135.96|2133.56|2142|2139.6|2126|2123.6|0
1620759600000|2021-05-11 19:00:00|2135.6|2133.2|2136.58|2134.18|2144.7|2142.3|2121.44|2119.04|0
1620763200000|2021-05-11 20:00:00|2137.07|2134.67|2131.85|2129.05|2141.5|2139.1|2129.14|2126.34|0
1620766800000|2021-05-11 21:00:00|2131.9|2129.1|2131.5|2128.7|2132.29|2129.49|2130.52|2127.72|0
1620770400000|2021-05-11 22:00:00|2132.33|2129.53|2132.95|2130.15|2134.67|2131.87|2130.25|2127.45|0
1620774000000|2021-05-11 23:00:00|2133.19|2130.39|2137.86|2135.06|2137.86|2135.06|2128.76|2125.96|0
1620777600000|2021-05-12 00:00:00|2138.11|2135.31|2121.13|2118.33|2141.8|2139|2118.91|2116.11|0
1620781200000|2021-05-12 01:00:00|2121.37|2118.57|2122.72|2119.92|2129.12|2126.32|2119.16|2116.36|0
1620784800000|2021-05-12 02:00:00|2122.6|2119.8|2124.93|2122.13|2130.35|2127.55|2122.23|2119.43|0
1620788400000|2021-05-12 03:00:00|2125.42|2122.62|2110.48|2107.68|2128.13|2125.33|2108.52|2105.72|0
1620792000000|2021-05-12 04:00:00|2110.73|2107.93|2116.57|2113.77|2116.82|2114.02|2102.68|2099.88|0
1620795600000|2021-05-12 05:00:00|2116.33|2113.53|2115.45|2112.65|2125.05|2122.25|2115.08|2112.28|0
1620799200000|2021-05-12 06:00:00|2115.7|2112.9|2126.76|2123.96|2127.5|2124.7|2114.22|2111.42|0
1620802800000|2021-05-12 07:00:00|2126.51|2123.71|2134.44|2132.04|2137.97|2135.57|2122.85|2120.45|0
1620806400000|2021-05-12 08:00:00|2134.94|2132.54|2125.72|2123.32|2135.92|2133.52|2121.65|2119.25|0
1620810000000|2021-05-12 09:00:00|2125.97|2123.57|2124.49|2122.09|2130.15|2127.75|2119.32|2116.92|0
1620813600000|2021-05-12 10:00:00|2124|2121.6|2120.05|2117.65|2130.64|2128.24|2118.09|2115.69|0
1620817200000|2021-05-12 11:00:00|2120.42|2118.02|2124.84|2122.44|2125.46|2123.06|2117.35|2114.95|0
1620820800000|2021-05-12 12:00:00|2124.72|2122.32|2110.59|2108.19|2127.67|2125.27|2088.32|2085.92|0
1620824400000|2021-05-12 13:00:00|2111.33|2108.93|2105.86|2103.46|2119.94|2117.54|2103.95|2101.55|0
1620828000000|2021-05-12 14:00:00|2106.11|2103.71|2089.78|2087.38|2109.74|2107.34|2083.01|2080.61|0
1620831600000|2021-05-12 15:00:00|2089.04|2086.64|2073.44|2071.04|2096.6|2094.2|2071.23|2068.83|0
1620835200000|2021-05-12 16:00:00|2073.2|2070.8|2073.55|2071.15|2077.26|2074.86|2063.27|2060.87|0
1620838800000|2021-05-12 17:00:00|2072.81|2070.41|2068.52|2066.12|2081.16|2078.76|2064.35|2061.95|0
1620842400000|2021-05-12 18:00:00|2068.03|2065.63|2070.33|2067.93|2078.23|2075.83|2059.48|2057.08|0
1620846000000|2021-05-12 19:00:00|2069.84|2067.44|2052.5|2050.1|2071.32|2068.92|2045.14|2042.74|0
1620849600000|2021-05-12 20:00:00|2052.01|2049.61|2045.65|2042.85|2057.16|2054.76|2044.67|2041.87|0
1620853200000|2021-05-12 21:00:00|2045.98|2043.18|2047.74|2044.94|2048.13|2045.33|2044.95|2042.15|0
1620856800000|2021-05-12 22:00:00|2047.36|2044.56|2056.32|2053.52|2057.55|2054.75|2047.36|2044.56|0
1620860400000|2021-05-12 23:00:00|2056.07|2053.27|2058.15|2055.35|2059.26|2056.46|2054.59|2051.79|0
1620864000000|2021-05-13 00:00:00|2058.76|2055.96|2063.54|2060.74|2065.88|2063.08|2049.93|2047.13|0
1620867600000|2021-05-13 01:00:00|2063.42|2060.62|2067.83|2065.03|2069.55|2066.75|2058.76|2055.96|0
1620871200000|2021-05-13 02:00:00|2067.59|2064.79|2067.19|2064.39|2068.32|2065.52|2062.68|2059.88|0
1620874800000|2021-05-13 03:00:00|2066.95|2064.15|2064.73|2061.93|2070.14|2067.34|2063.51|2060.71|0
1620878400000|2021-05-13 04:00:00|2064.49|2061.69|2065.22|2062.42|2066.45|2063.65|2063.26|2060.46|0
1620882000000|2021-05-13 05:00:00|2064.97|2062.17|2051.71|2048.91|2065.95|2063.15|2050.98|2048.18|0
1620885600000|2021-05-13 06:00:00|2052.2|2049.4|2056.72|2053.92|2063.6|2060.8|2052.2|2049.4|0
1620889200000|2021-05-13 07:00:00|2056.97|2054.17|2034.95|2032.55|2056.97|2054.52|2034.33|2031.93|0
1620892800000|2021-05-13 08:00:00|2035.44|2033.04|2033.82|2031.42|2040.59|2038.19|2023.22|2020.82|0
1620896400000|2021-05-13 09:00:00|2034.18|2031.78|2037.75|2035.35|2043.88|2041.48|2031.13|2028.73|0
1620900000000|2021-05-13 10:00:00|2038.48|2036.08|2040.83|2038.43|2041.81|2039.41|2031.03|2028.63|0
1620903600000|2021-05-13 11:00:00|2040.58|2038.18|2052.38|2049.98|2058.03|2055.63|2037.76|2035.36|0
1620907200000|2021-05-13 12:00:00|2051.89|2049.49|2061.34|2058.94|2066.74|2064.34|2051.4|2049|0
1620910800000|2021-05-13 13:00:00|2062.32|2059.92|2094.71|2092.31|2094.95|2092.55|2061.09|2058.69|0
1620914400000|2021-05-13 14:00:00|2094.95|2092.55|2112.51|2110.11|2114.19|2111.79|2094.95|2092.55|0
1620918000000|2021-05-13 15:00:00|2113.25|2110.85|2091.05|2088.65|2113.25|2110.85|2087.36|2084.96|0
1620921600000|2021-05-13 16:00:00|2091.41|2089.01|2093.5|2091.1|2106.29|2103.89|2090.55|2088.15|0
1620925200000|2021-05-13 17:00:00|2093.99|2091.59|2083.02|2080.62|2099.4|2097|2073.95|2071.55|0
1620928800000|2021-05-13 18:00:00|2084.01|2081.61|2105.03|2102.63|2111.18|2108.78|2084.01|2081.61|0
1620932400000|2021-05-13 19:00:00|2105.77|2103.37|2097.91|2095.51|2117.23|2114.83|2097.66|2095.26|0
1620936000000|2021-05-13 20:00:00|2095.94|2093.54|2102.09|2099.29|2102.58|2099.78|2092.49|2090.09|0
1620939600000|2021-05-13 21:00:00|2101.87|2099.07|2102.45|2099.65|2103.25|2100.45|2101.01|2098.21|0
1620943200000|2021-05-13 22:00:00|2103.07|2100.27|2100.97|2098.17|2103.19|2100.39|2099.5|2096.7|0
1620946800000|2021-05-13 23:00:00|2101.09|2098.29|2104.66|2101.86|2106.14|2103.34|2097.03|2094.23|0
1620950400000|2021-05-14 00:00:00|2104.91|2102.11|2110.93|2108.13|2111.79|2108.99|2103.18|2100.38|0
1620954000000|2021-05-14 01:00:00|2111.05|2108.25|2112.28|2109.48|2116.22|2113.42|2107.36|2104.56|0
1620957600000|2021-05-14 02:00:00|2112.4|2109.6|2110.91|2108.11|2113.76|2110.96|2107.35|2104.55|0
1620961200000|2021-05-14 03:00:00|2110.8|2108|2116.08|2113.28|2118.67|2115.87|2110.8|2108|0
1620964800000|2021-05-14 04:00:00|2116.33|2113.53|2115.59|2112.79|2118.55|2115.75|2114.23|2111.43|0
1620968400000|2021-05-14 05:00:00|2116.08|2113.28|2121.24|2118.44|2121.99|2119.19|2115.59|2112.79|0
1620972000000|2021-05-14 06:00:00|2121|2118.2|2123.7|2120.9|2124.44|2121.64|2114.1|2111.3|0
1620975600000|2021-05-14 07:00:00|2123.46|2120.66|2116.18|2113.78|2123.95|2121.15|2113.52|2111.12|0
1620979200000|2021-05-14 08:00:00|2116.31|2113.91|2122.53|2120.13|2123.94|2121.54|2114.83|2112.43|0
1620982800000|2021-05-14 09:00:00|2123.02|2120.62|2123.14|2120.74|2128.32|2125.92|2121.91|2119.51|0
1620986400000|2021-05-14 10:00:00|2123.51|2121.11|2120.92|2118.52|2124.38|2121.98|2120.19|2117.79|0
1620990000000|2021-05-14 11:00:00|2120.68|2118.28|2124.61|2122.21|2127.08|2124.68|2119.94|2117.54|0
1620993600000|2021-05-14 12:00:00|2124.86|2122.46|2123.37|2120.97|2126.83|2124.43|2113.53|2111.13|0
1620997200000|2021-05-14 13:00:00|2123.13|2120.73|2141.39|2138.99|2141.39|2138.99|2120.66|2118.26|0
1621000800000|2021-05-14 14:00:00|2142.87|2140.47|2146.4|2144|2147.14|2144.74|2133.74|2131.34|0
1621004400000|2021-05-14 15:00:00|2146.65|2144.25|2147.38|2144.98|2150.83|2148.43|2142.22|2139.82|0
1621008000000|2021-05-14 16:00:00|2147.5|2145.1|2155.81|2153.41|2156.11|2153.71|2146.89|2144.49|0
1621011600000|2021-05-14 17:00:00|2156.06|2153.66|2157.78|2155.38|2158.77|2156.37|2154.33|2151.93|0
1621015200000|2021-05-14 18:00:00|2158.03|2155.63|2165.48|2163.08|2168.19|2165.79|2156.79|2154.39|0
1621018800000|2021-05-14 19:00:00|2165.59|2163.19|2156.6|2154.2|2167.2|2164.8|2156.6|2154.2|0
1621022400000|2021-05-14 20:00:00|2158.82|2156.42|2163.62|2161.22|2166.21|2163.81|2158.82|2156.42|0
1621234800000|2021-05-17 07:00:00|2156.66|2153.86|2146.35|2143.95|2159.91|2157.51|2143.4|2141|0
1621238400000|2021-05-17 08:00:00|2146.6|2144.2|2153.69|2151.29|2154.44|2152.04|2146.11|2143.71|0
1621242000000|2021-05-17 09:00:00|2153.94|2151.54|2149.75|2147.35|2153.94|2151.54|2149.01|2146.61|0
1621245600000|2021-05-17 10:00:00|2149.5|2147.1|2143.86|2141.46|2149.75|2147.35|2143.36|2140.96|0
1621249200000|2021-05-17 11:00:00|2144.35|2141.95|2140.16|2137.76|2147.8|2145.4|2138.99|2136.59|0
1621252800000|2021-05-17 12:00:00|2140.03|2137.63|2142.37|2139.97|2144.83|2142.43|2137.94|2135.54|0
1621256400000|2021-05-17 13:00:00|2142.12|2139.72|2142.86|2140.46|2156.54|2154.14|2138.31|2135.91|0
1621260000000|2021-05-17 14:00:00|2141.62|2139.22|2142.53|2140.13|2149.26|2146.86|2133.43|2131.03|0
1621263600000|2021-05-17 15:00:00|2142.04|2139.64|2136.17|2133.77|2144.26|2141.86|2132.19|2129.79|0
1621267200000|2021-05-17 16:00:00|2135.92|2133.52|2138.75|2136.35|2144.9|2142.5|2132.72|2130.32|0
1621270800000|2021-05-17 17:00:00|2138.5|2136.1|2134.56|2132.16|2141.21|2138.81|2127.91|2125.51|0
1621274400000|2021-05-17 18:00:00|2134.07|2131.67|2145.69|2143.29|2146.18|2143.78|2133.08|2130.68|0
1621278000000|2021-05-17 19:00:00|2145.94|2143.54|2148|2145.6|2150.86|2148.46|2141.99|2139.59|0
1621281600000|2021-05-17 20:00:00|2148.74|2146.34|2151.53|2148.73|2153.17|2150.77|2146.52|2144.12|0
1621285200000|2021-05-17 21:00:00|2151.81|2149.01|2151.59|2148.79|2152.2|2149.4|2151.02|2148.22|0
1621288800000|2021-05-17 22:00:00|2150.77|2147.97|2147.2|2144.4|2152.62|2149.82|2147.2|2144.4|0
1621292400000|2021-05-17 23:00:00|2147.45|2144.65|2155.81|2153.01|2156.31|2153.51|2147.2|2144.4|0
1621296000000|2021-05-18 00:00:00|2155.57|2152.77|2157.53|2154.73|2157.78|2154.98|2154.09|2151.29|0
1621299600000|2021-05-18 01:00:00|2157.65|2154.85|2160.36|2157.56|2160.86|2158.06|2155.56|2152.76|0
1621303200000|2021-05-18 02:00:00|2160.24|2157.44|2158.51|2155.71|2161.1|2158.3|2157.16|2154.36|0
1621306800000|2021-05-18 03:00:00|2158.39|2155.59|2159.86|2157.06|2160.36|2157.56|2158.14|2155.34|0
1621310400000|2021-05-18 04:00:00|2160.11|2157.31|2159.12|2156.32|2160.11|2157.31|2156.41|2153.61|0
1621314000000|2021-05-18 05:00:00|2158.87|2156.07|2161.57|2158.77|2162.56|2159.76|2157.88|2155.08|0
1621317600000|2021-05-18 06:00:00|2161.33|2158.53|2166.87|2164.07|2169.83|2167.03|2161.33|2158.53|0
1621321200000|2021-05-18 07:00:00|2166.63|2163.83|2164.74|2162.34|2168.69|2166.29|2163.27|2160.87|0
1621324800000|2021-05-18 08:00:00|2164.86|2162.46|2161.04|2158.64|2164.99|2162.59|2160.55|2158.15|0
1621328400000|2021-05-18 09:00:00|2161.29|2158.89|2160.12|2157.72|2163.75|2161.35|2159.56|2157.16|0
1621332000000|2021-05-18 10:00:00|2160.24|2157.84|2160.11|2157.71|2163.82|2161.42|2158.88|2156.48|0
1621335600000|2021-05-18 11:00:00|2159.87|2157.47|2154.81|2152.41|2161.35|2158.95|2153.71|2151.31|0
1621339200000|2021-05-18 12:00:00|2154.69|2152.29|2152.36|2149.96|2158.14|2155.74|2150.89|2148.49|0
1621342800000|2021-05-18 13:00:00|2152.61|2150.21|2144.72|2142.32|2154.08|2151.68|2142.51|2140.11|0
1621346400000|2021-05-18 14:00:00|2144.97|2142.57|2150.64|2148.24|2153.1|2150.7|2138.81|2136.41|0
1621350000000|2021-05-18 15:00:00|2150.51|2148.11|2142.26|2139.86|2151.62|2149.22|2142.26|2139.86|0
1621353600000|2021-05-18 16:00:00|2142.5|2140.1|2146.19|2143.79|2148.41|2146.01|2141.03|2138.63|0
1621357200000|2021-05-18 17:00:00|2146.44|2144.04|2143.23|2140.83|2149.15|2146.75|2143.23|2140.83|0
1621360800000|2021-05-18 18:00:00|2143.48|2141.08|2133.74|2131.34|2144.46|2142.06|2125.37|2122.97|0
1621364400000|2021-05-18 19:00:00|2133.25|2130.85|2114.41|2112.01|2139.65|2137.25|2111.95|2109.55|0
1621368000000|2021-05-18 20:00:00|2113.67|2111.27|2106.49|2103.69|2117.24|2114.84|2104.03|2101.23|0
1621371600000|2021-05-18 21:00:00|2106.19|2103.39|2106.22|2103.42|2106.76|2103.96|2105.01|2102.21|0
1621375200000|2021-05-18 22:00:00|2105.99|2103.19|2109.31|2106.51|2111.77|2108.97|2105.99|2103.19|0
1621378800000|2021-05-18 23:00:00|2109.55|2106.75|2100.94|2098.14|2114.23|2111.43|2100.94|2098.14|0
1621382400000|2021-05-19 00:00:00|2101.92|2099.12|2108.07|2105.27|2111.02|2108.22|2097|2094.2|0
1621386000000|2021-05-19 01:00:00|2108.56|2105.76|2106.58|2103.78|2113.23|2110.43|2104.13|2101.33|0
1621389600000|2021-05-19 02:00:00|2106.34|2103.54|2097.85|2095.05|2106.58|2103.78|2095.51|2092.71|0
1621393200000|2021-05-19 03:00:00|2096.62|2093.82|2101.65|2098.85|2102.52|2099.72|2096.13|2093.33|0
1621396800000|2021-05-19 04:00:00|2101.78|2098.98|2096.36|2093.56|2103.26|2100.46|2092.68|2089.88|0
1621400400000|2021-05-19 05:00:00|2096.12|2093.32|2100.54|2097.74|2100.54|2097.74|2093.9|2091.1|0
1621404000000|2021-05-19 06:00:00|2100.78|2097.98|2099.91|2097.11|2104.96|2102.16|2095.62|2092.82|0
1621407600000|2021-05-19 07:00:00|2099.79|2096.99|2089.87|2087.47|2101.27|2098.47|2087.78|2085.38|0
1621411200000|2021-05-19 08:00:00|2090.61|2088.21|2080.96|2078.56|2091.84|2089.44|2077.27|2074.87|0
1621414800000|2021-05-19 09:00:00|2081.08|2078.68|2077.08|2074.68|2091.78|2089.38|2076.09|2073.69|0
1621418400000|2021-05-19 10:00:00|2077.32|2074.92|2081.07|2078.67|2082.79|2080.39|2075.66|2073.26|0
1621422000000|2021-05-19 11:00:00|2080.58|2078.18|2070.17|2067.77|2081.07|2078.67|2067.6|2065.2|0
1621425600000|2021-05-19 12:00:00|2070.05|2067.65|2060.34|2057.94|2076.94|2074.54|2057.63|2055.23|0
1621429200000|2021-05-19 13:00:00|2060.09|2057.69|2063.82|2061.42|2069.9|2067.5|2052.99|2050.59|0
1621432800000|2021-05-19 14:00:00|2063.08|2060.68|2064.54|2062.14|2068.11|2065.71|2048.47|2046.07|0
1621436400000|2021-05-19 15:00:00|2064.66|2062.26|2077.24|2074.84|2078.71|2076.31|2058.99|2056.59|0
1621440000000|2021-05-19 16:00:00|2077.73|2075.33|2085.42|2083.02|2088.37|2085.97|2074.29|2071.89|0
1621443600000|2021-05-19 17:00:00|2085.66|2083.26|2088.19|2085.79|2096.46|2094.06|2083.77|2081.37|0
1621447200000|2021-05-19 18:00:00|2088.44|2086.04|2076.49|2074.09|2099.63|2097.23|2070.77|2068.37|0
1621450800000|2021-05-19 19:00:00|2076.25|2073.85|2103.35|2100.95|2103.84|2101.44|2070.84|2068.44|0
1621454400000|2021-05-19 20:00:00|2103.84|2101.44|2099.56|2096.76|2105.22|2102.82|2096.12|2093.32|0
1621458000000|2021-05-19 21:00:00|2099.47|2096.67|2100.39|2097.59|2100.52|2097.72|2099.36|2096.56|0
1621461600000|2021-05-19 22:00:00|2098.82|2096.02|2092.06|2089.26|2100.92|2098.12|2091.81|2089.01|0
1621465200000|2021-05-19 23:00:00|2091.81|2089.01|2092.54|2089.74|2094.27|2091.47|2091.31|2088.51|0
1621468800000|2021-05-20 00:00:00|2092.3|2089.5|2100.16|2097.36|2104.59|2101.79|2091.31|2088.51|0
1621472400000|2021-05-20 01:00:00|2101.15|2098.35|2099.66|2096.86|2101.88|2099.08|2091.55|2088.75|0
1621476000000|2021-05-20 02:00:00|2099.91|2097.11|2096.33|2093.53|2101.88|2099.08|2095.97|2093.17|0
1621479600000|2021-05-20 03:00:00|2096.46|2093.66|2100.26|2097.46|2102.36|2099.56|2095.1|2092.3|0
1621483200000|2021-05-20 04:00:00|2100.14|2097.34|2105.06|2102.26|2105.3|2102.5|2099.4|2096.6|0
1621486800000|2021-05-20 05:00:00|2104.81|2102.01|2102.41|2099.61|2105.55|2102.75|2101.61|2098.81|0
1621490400000|2021-05-20 06:00:00|2102.16|2099.36|2098.22|2095.42|2103.14|2100.34|2097.24|2094.44|0
1621494000000|2021-05-20 07:00:00|2098.47|2095.67|2099|2096.6|2101.46|2099.06|2096.79|2094.39|0
1621497600000|2021-05-20 08:00:00|2098.75|2096.35|2084.29|2081.89|2099|2096.6|2081.83|2079.43|0
1621501200000|2021-05-20 09:00:00|2084.53|2082.13|2082.37|2079.97|2086.25|2083.85|2076.17|2073.77|0
1621504800000|2021-05-20 10:00:00|2082.5|2080.1|2088.88|2086.48|2088.88|2086.48|2079.54|2077.14|0
1621508400000|2021-05-20 11:00:00|2088.64|2086.24|2095.7|2093.3|2096.69|2094.29|2088.15|2085.75|0
1621512000000|2021-05-20 12:00:00|2095.21|2092.81|2105.96|2103.56|2105.96|2103.56|2095.21|2092.81|0
1621515600000|2021-05-20 13:00:00|2106.2|2103.8|2123.86|2121.46|2125.63|2123.23|2105.71|2103.31|0
1621519200000|2021-05-20 14:00:00|2124.11|2121.71|2133.05|2130.65|2135.02|2132.62|2122.88|2120.48|0
1621522800000|2021-05-20 15:00:00|2133.3|2130.9|2149.21|2146.81|2154.9|2152.5|2133.3|2130.9|0
1621526400000|2021-05-20 16:00:00|2149.45|2147.05|2142.38|2139.98|2149.45|2147.05|2135.24|2132.84|0
1621530000000|2021-05-20 17:00:00|2142.13|2139.73|2145.03|2142.63|2148.98|2146.58|2139.37|2136.97|0
1621533600000|2021-05-20 18:00:00|2145.28|2142.88|2149.34|2146.94|2151.81|2149.41|2144.54|2142.14|0
1621537200000|2021-05-20 19:00:00|2149.1|2146.7|2145.89|2143.49|2159.69|2157.29|2142.93|2140.53|0
1621540800000|2021-05-20 20:00:00|2146.38|2143.98|2143.25|2140.45|2147.86|2145.46|2141.7|2139.3|0
1621544400000|2021-05-20 21:00:00|2143.44|2140.64|2143.16|2140.36|2143.71|2140.91|2142.77|2139.97|0
1621548000000|2021-05-20 22:00:00|2143.49|2140.69|2146.81|2144.01|2148.04|2145.24|2142.63|2139.83|0
1621551600000|2021-05-20 23:00:00|2146.93|2144.13|2151.98|2149.18|2152.72|2149.92|2146.07|2143.27|0
1621555200000|2021-05-21 00:00:00|2151.73|2148.93|2155.17|2152.37|2157.15|2154.35|2149.76|2146.96|0
1621558800000|2021-05-21 01:00:00|2155.29|2152.49|2151.47|2148.67|2157.14|2154.34|2151.47|2148.67|0
1621562400000|2021-05-21 02:00:00|2151.23|2148.43|2150.98|2148.18|2151.97|2149.17|2146.79|2143.99|0
1621566000000|2021-05-21 03:00:00|2151.09|2148.29|2149.25|2146.45|2152.95|2150.15|2148.01|2145.21|0
1621569600000|2021-05-21 04:00:00|2149|2146.2|2153.43|2150.63|2154.91|2152.11|2148.01|2145.21|0
1621573200000|2021-05-21 05:00:00|2153.92|2151.12|2152.25|2149.45|2156.63|2153.83|2150.22|2147.42|0
1621576800000|2021-05-21 06:00:00|2152|2149.2|2153.97|2151.17|2156.19|2153.39|2152|2149.2|0
1621580400000|2021-05-21 07:00:00|2154.21|2151.41|2152.11|2149.71|2159.13|2156.73|2151.25|2148.85|0
1621584000000|2021-05-21 08:00:00|2151.86|2149.46|2151.73|2149.33|2153.83|2151.43|2146.44|2144.04|0
1621587600000|2021-05-21 09:00:00|2151.85|2149.45|2154.92|2152.52|2158.13|2155.73|2151.85|2149.45|0
1621591200000|2021-05-21 10:00:00|2155.17|2152.77|2154.18|2151.78|2159.85|2157.45|2153.32|2150.92|0
1621594800000|2021-05-21 11:00:00|2154.67|2152.27|2162.3|2159.9|2163.54|2161.14|2154.67|2152.27|0
1621598400000|2021-05-21 12:00:00|2162.55|2160.15|2159.1|2156.7|2162.8|2160.4|2158.11|2155.71|0
1621602000000|2021-05-21 13:00:00|2158.97|2156.57|2174.8|2172.4|2174.8|2172.4|2158.11|2155.71|0
1621605600000|2021-05-21 14:00:00|2175.04|2172.64|2163.84|2161.44|2175.04|2172.64|2156.94|2154.54|0
1621609200000|2021-05-21 15:00:00|2164.08|2161.68|2152.86|2150.46|2165.81|2163.41|2152|2149.6|0
1621612800000|2021-05-21 16:00:00|2152.99|2150.59|2142.39|2139.99|2155.45|2153.05|2138.08|2135.68|0
1621616400000|2021-05-21 17:00:00|2142.15|2139.75|2150.45|2148.05|2152.66|2150.26|2141.66|2139.26|0
1621620000000|2021-05-21 18:00:00|2150.69|2148.29|2150.57|2148.17|2154.88|2152.48|2143.55|2141.15|0
1621623600000|2021-05-21 19:00:00|2150.32|2147.92|2141.83|2139.43|2155.44|2153.04|2140.59|2138.19|0
1621627200000|2021-05-21 20:00:00|2143.55|2141.15|2147.15|2144.35|2147.49|2145.09|2143.55|2141.15|0
1621839600000|2021-05-24 07:00:00|2156.74|2153.94|2162.74|2160.34|2163.44|2161.04|2154.52|2151.72|0
1621843200000|2021-05-24 08:00:00|2162.49|2160.09|2157.56|2155.16|2162.74|2160.34|2155.84|2153.44|0
1621846800000|2021-05-24 09:00:00|2157.81|2155.41|2163.47|2161.07|2163.47|2161.07|2156.69|2154.29|0
1621850400000|2021-05-24 10:00:00|2163.72|2161.32|2161.74|2159.34|2163.72|2161.32|2160.75|2158.35|0
1621854000000|2021-05-24 11:00:00|2161.49|2159.09|2161.24|2158.84|2162.48|2160.08|2158.53|2156.13|0
1621857600000|2021-05-24 12:00:00|2160.99|2158.59|2164.93|2162.53|2165.92|2163.52|2160.75|2158.35|0
1621861200000|2021-05-24 13:00:00|2164.69|2162.29|2173.87|2171.47|2173.87|2171.47|2163.7|2161.3|0
1621864800000|2021-05-24 14:00:00|2174.86|2172.46|2185.71|2183.31|2187.68|2185.28|2174.86|2172.46|0
1621868400000|2021-05-24 15:00:00|2185.46|2183.06|2184.81|2182.41|2189.02|2186.62|2183.85|2181.45|0
1621872000000|2021-05-24 16:00:00|2185.06|2182.66|2185.3|2182.9|2186.91|2184.51|2181.85|2179.45|0
1621875600000|2021-05-24 17:00:00|2185.55|2183.15|2189.99|2187.59|2190.73|2188.33|2184.07|2181.67|0
1621879200000|2021-05-24 18:00:00|2190.23|2187.83|2192.94|2190.54|2195.41|2193.01|2189.99|2187.59|0
1621882800000|2021-05-24 19:00:00|2192.7|2190.3|2183.46|2181.06|2195.06|2192.66|2181.97|2179.57|0
1621886400000|2021-05-24 20:00:00|2183.21|2180.81|2188.46|2185.66|2188.95|2186.15|2183.21|2180.81|0
1621890000000|2021-05-24 21:00:00|2188.37|2185.57|2188.44|2185.64|2188.44|2185.64|2187.44|2184.64|0
1621893600000|2021-05-24 22:00:00|2187.71|2184.91|2191.78|2188.98|2192.03|2189.23|2186.61|2183.81|0
1621897200000|2021-05-24 23:00:00|2192.03|2189.23|2190.55|2187.75|2192.52|2189.72|2189.56|2186.76|0
1621900800000|2021-05-25 00:00:00|2190.3|2187.5|2190.54|2187.74|2191.53|2188.73|2185.11|2182.31|0
1621904400000|2021-05-25 01:00:00|2190.79|2187.99|2189.55|2186.75|2193.99|2191.19|2187.33|2184.53|0
1621908000000|2021-05-25 02:00:00|2189.91|2187.11|2191.27|2188.47|2191.52|2188.72|2188.56|2185.76|0
1621911600000|2021-05-25 03:00:00|2191.52|2188.72|2191.76|2188.96|2193|2190.2|2190.78|2187.98|0
1621915200000|2021-05-25 04:00:00|2190.77|2187.97|2191.01|2188.21|2191.51|2188.71|2190.52|2187.72|0
1621918800000|2021-05-25 05:00:00|2190.77|2187.97|2194.71|2191.91|2195.08|2192.28|2190.77|2187.97|0
1621922400000|2021-05-25 06:00:00|2194.96|2192.16|2199.4|2196.6|2201.87|2199.07|2194.46|2191.66|0
1621926000000|2021-05-25 07:00:00|2199.15|2196.35|2195.15|2192.75|2199.71|2197.2|2193.92|2191.52|0
1621929600000|2021-05-25 08:00:00|2194.9|2192.5|2196.87|2194.47|2196.87|2194.47|2193.17|2190.77|0
1621933200000|2021-05-25 09:00:00|2196.63|2194.23|2197.11|2194.71|2197.23|2194.83|2195.39|2192.99|0
1621936800000|2021-05-25 10:00:00|2197.36|2194.96|2193.41|2191.01|2199.09|2196.69|2192.92|2190.52|0
1621940400000|2021-05-25 11:00:00|2193.16|2190.76|2197.35|2194.95|2198.09|2195.69|2192.67|2190.27|0
1621944000000|2021-05-25 12:00:00|2197.47|2195.07|2194.88|2192.48|2197.85|2195.45|2193.64|2191.24|0
1621947600000|2021-05-25 13:00:00|2195.13|2192.73|2185.49|2183.09|2199.2|2196.8|2185.13|2182.73|0
1621951200000|2021-05-25 14:00:00|2185.38|2182.98|2186.68|2184.28|2189.08|2186.68|2181.94|2179.54|0
1621954800000|2021-05-25 15:00:00|2186.44|2184.04|2180.95|2178.55|2187.05|2184.65|2172.07|2169.67|0
1621958400000|2021-05-25 16:00:00|2181.2|2178.8|2183.66|2181.26|2186.62|2184.22|2179.72|2177.32|0
1621962000000|2021-05-25 17:00:00|2183.41|2181.01|2179.95|2177.55|2184.4|2182|2176.5|2174.1|0
1621965600000|2021-05-25 18:00:00|2180.2|2177.8|2176|2173.6|2180.45|2178.05|2174.52|2172.12|0
1621969200000|2021-05-25 19:00:00|2175.75|2173.35|2174.51|2172.11|2179.7|2177.3|2168.84|2166.44|0
1621972800000|2021-05-25 20:00:00|2175.01|2172.61|2178.04|2175.24|2178.28|2175.48|2174.02|2171.62|0
1621976400000|2021-05-25 21:00:00|2178|2175.2|2177.85|2175.05|2178.21|2175.41|2177.16|2174.36|0
1621980000000|2021-05-25 22:00:00|2178.03|2175.23|2183.58|2180.78|2184.32|2181.52|2177.42|2174.62|0
1621983600000|2021-05-25 23:00:00|2183.83|2181.03|2183.33|2180.53|2183.83|2181.03|2181.6|2178.8|0
1621987200000|2021-05-26 00:00:00|2183.08|2180.28|2187.27|2184.47|2189|2186.2|2181.97|2179.17|0
1621990800000|2021-05-26 01:00:00|2187.52|2184.72|2186.23|2183.43|2189.19|2186.39|2185.3|2182.5|0
1621994400000|2021-05-26 02:00:00|2186.1|2183.3|2187.71|2184.91|2188.45|2185.65|2185.74|2182.94|0
1621998000000|2021-05-26 03:00:00|2187.46|2184.66|2187.21|2184.41|2188.69|2185.89|2186.97|2184.17|0
1622001600000|2021-05-26 04:00:00|2187.08|2184.28|2186.71|2183.91|2187.82|2185.02|2186.22|2183.42|0
1622005200000|2021-05-26 05:00:00|2186.46|2183.66|2188.13|2185.33|2188.93|2186.13|2186.46|2183.66|0
1622008800000|2021-05-26 06:00:00|2188.25|2185.45|2189.86|2187.06|2191.34|2188.54|2180.73|2177.93|0
1622012400000|2021-05-26 07:00:00|2190.1|2187.3|2186.8|2184.4|2191.7|2189.22|2184.09|2181.69|0
1622016000000|2021-05-26 08:00:00|2186.56|2184.16|2186.06|2183.66|2189.52|2187.12|2184.58|2182.18|0
1622019600000|2021-05-26 09:00:00|2185.81|2183.41|2186.05|2183.65|2193.21|2190.81|2184.94|2182.54|0
1622023200000|2021-05-26 10:00:00|2185.81|2183.41|2186.05|2183.65|2187.78|2185.38|2184.82|2182.42|0
1622026800000|2021-05-26 11:00:00|2186.29|2183.89|2186.04|2183.64|2191.97|2189.57|2185.8|2183.4|0
1622030400000|2021-05-26 12:00:00|2186.16|2183.76|2184.06|2181.66|2189.74|2187.34|2182.09|2179.69|0
1622034000000|2021-05-26 13:00:00|2184.31|2181.91|2170.91|2168.51|2185.3|2182.9|2170.73|2168.33|0
1622037600000|2021-05-26 14:00:00|2171.65|2169.25|2180.86|2178.46|2181.35|2178.95|2169.72|2167.32|0
1622041200000|2021-05-26 15:00:00|2181.35|2178.95|2184.55|2182.15|2185.55|2183.15|2179.13|2176.73|0
1622044800000|2021-05-26 16:00:00|2184.8|2182.4|2185.68|2183.28|2186.67|2184.27|2183.93|2181.53|0
1622048400000|2021-05-26 17:00:00|2185.44|2183.04|2178.77|2176.37|2187.91|2185.51|2176.3|2173.9|0
1622052000000|2021-05-26 18:00:00|2179.01|2176.61|2180.24|2177.84|2183.46|2181.06|2178.52|2176.12|0
1622055600000|2021-05-26 19:00:00|2180|2177.6|2181.87|2179.47|2183.2|2180.8|2177.67|2175.27|0
1622059200000|2021-05-26 20:00:00|2182.36|2179.96|2182.45|2179.65|2182.92|2180.21|2181.37|2178.97|0
1622062800000|2021-05-26 21:00:00|2182.53|2179.73|2182.37|2179.57|2182.63|2179.83|2182.05|2179.25|0
1622066400000|2021-05-26 22:00:00|2182.18|2179.38|2181.81|2179.01|2185.51|2182.71|2181.56|2178.76|0
1622070000000|2021-05-26 23:00:00|2181.56|2178.76|2181.8|2179|2181.92|2179.12|2179.58|2176.78|0
1622073600000|2021-05-27 00:00:00|2181.31|2178.51|2179.57|2176.77|2183.03|2180.23|2176.61|2173.81|0
1622077200000|2021-05-27 01:00:00|2179.33|2176.53|2174.14|2171.34|2179.82|2177.02|2171.67|2168.87|0
1622080800000|2021-05-27 02:00:00|2173.89|2171.09|2175.12|2172.32|2176.11|2173.31|2172.16|2169.36|0
1622084400000|2021-05-27 03:00:00|2175.37|2172.57|2177.58|2174.78|2178.32|2175.52|2173.88|2171.08|0
1622088000000|2021-05-27 04:00:00|2177.83|2175.03|2176.34|2173.54|2178.08|2175.28|2174.37|2171.57|0
1622091600000|2021-05-27 05:00:00|2176.59|2173.79|2178.04|2175.24|2178.91|2176.11|2172.98|2170.18|0
1622095200000|2021-05-27 06:00:00|2178.17|2175.37|2170.51|2167.71|2178.66|2175.86|2167.05|2164.25|0
1622098800000|2021-05-27 07:00:00|2170.01|2167.21|2171.78|2169.38|2174.62|2172.22|2169.07|2166.67|0
1622102400000|2021-05-27 08:00:00|2172.03|2169.63|2170.94|2168.54|2175.88|2173.48|2169.7|2167.3|0
1622106000000|2021-05-27 09:00:00|2171.06|2168.66|2169.7|2167.3|2172.67|2170.27|2169.7|2167.3|0
1622109600000|2021-05-27 10:00:00|2169.95|2167.55|2173.4|2171|2174.63|2172.23|2168.46|2166.06|0
1622113200000|2021-05-27 11:00:00|2173.52|2171.12|2179.32|2176.92|2179.57|2177.17|2172.16|2169.76|0
1622116800000|2021-05-27 12:00:00|2179.57|2177.17|2185.98|2183.58|2187.22|2184.82|2175.24|2172.84|0
1622120400000|2021-05-27 13:00:00|2185.74|2183.34|2192.58|2190.18|2197.77|2195.37|2185.49|2183.09|0
1622124000000|2021-05-27 14:00:00|2193.07|2190.67|2192.33|2189.93|2198.26|2195.86|2189.37|2186.97|0
1622127600000|2021-05-27 15:00:00|2193.07|2190.67|2193.93|2191.53|2194.8|2192.4|2186.15|2183.75|0
1622131200000|2021-05-27 16:00:00|2193.81|2191.41|2191.59|2189.19|2195.54|2193.14|2190.94|2188.54|0
1622134800000|2021-05-27 17:00:00|2191.71|2189.31|2188.13|2185.73|2193.07|2190.67|2185.41|2183.01|0
1622138400000|2021-05-27 18:00:00|2187.88|2185.48|2187.38|2184.98|2188.37|2185.97|2183.43|2181.03|0
1622142000000|2021-05-27 19:00:00|2186.89|2184.49|2185.4|2183|2192.32|2189.92|2182.68|2180.28|0
1622145600000|2021-05-27 20:00:00|2183.42|2181.02|2199.31|2196.51|2199.8|2197|2182.68|2180.28|0
1622149200000|2021-05-27 21:00:00|2198.85|2196.05|2197.56|2194.76|2199.03|2196.23|2196.79|2193.99|0
1622152800000|2021-05-27 22:00:00|2198.81|2196.01|2198.93|2196.13|2199.92|2197.12|2197.94|2195.14|0
1622156400000|2021-05-27 23:00:00|2199.18|2196.38|2202.63|2199.83|2204.37|2201.57|2197.2|2194.4|0
1622160000000|2021-05-28 00:00:00|2202.88|2200.08|2202.88|2200.08|2205.6|2202.8|2201.64|2198.84|0
1622163600000|2021-05-28 01:00:00|2202.63|2199.83|2200.65|2197.85|2203.37|2200.57|2199.91|2197.11|0
1622167200000|2021-05-28 02:00:00|2200.77|2197.97|2199.65|2196.85|2201.39|2198.59|2198.42|2195.62|0
1622170800000|2021-05-28 03:00:00|2199.9|2197.1|2202.12|2199.32|2202.37|2199.57|2199.9|2197.1|0
1622174400000|2021-05-28 04:00:00|2201.87|2199.07|2201.13|2198.33|2201.87|2199.07|2199.89|2197.09|0
1622178000000|2021-05-28 05:00:00|2201.38|2198.58|2197.66|2194.86|2202.61|2199.81|2196.92|2194.12|0
1622181600000|2021-05-28 06:00:00|2197.42|2194.62|2197.91|2195.11|2198.27|2195.47|2195.44|2192.64|0
1622185200000|2021-05-28 07:00:00|2198.15|2195.35|2199.55|2197.15|2199.93|2197.53|2195.98|2193.38|0
1622188800000|2021-05-28 08:00:00|2199.43|2197.03|2202.39|2199.99|2202.39|2199.99|2199.43|2197.03|0
1622192400000|2021-05-28 09:00:00|2202.15|2199.75|2202.88|2200.48|2203.63|2201.23|2200.42|2198.02|0
1622196000000|2021-05-28 10:00:00|2202.64|2200.24|2204.61|2202.21|2204.61|2202.21|2200.91|2198.51|0
1622199600000|2021-05-28 11:00:00|2204.36|2201.96|2201.24|2198.84|2205.1|2202.7|2200.99|2198.59|0
1622203200000|2021-05-28 12:00:00|2201.48|2199.08|2197.28|2194.88|2201.73|2199.33|2196.04|2193.64|0
1622206800000|2021-05-28 13:00:00|2197.52|2195.12|2199.65|2197.25|2201.72|2199.32|2194.46|2192.06|0
1622210400000|2021-05-28 14:00:00|2200.15|2197.75|2195.34|2192.94|2201.14|2198.74|2190.75|2188.35|0
1622214000000|2021-05-28 15:00:00|2195.58|2193.18|2200.28|2197.88|2200.77|2198.37|2194.35|2191.95|0
1622217600000|2021-05-28 16:00:00|2200.03|2197.63|2199.53|2197.13|2203.24|2200.84|2199.04|2196.64|0
1622221200000|2021-05-28 17:00:00|2199.78|2197.38|2197.48|2195.08|2200.77|2198.37|2196.07|2193.67|0
1622224800000|2021-05-28 18:00:00|2197.97|2195.57|2198.46|2196.06|2199.7|2197.3|2195.5|2193.1|0
1622228400000|2021-05-28 19:00:00|2198.21|2195.81|2190.05|2187.65|2200.06|2197.66|2189.31|2186.91|0
1622232000000|2021-05-28 20:00:00|2192.03|2189.63|2191.9|2189.5|2194.25|2191.85|2191.28|2188.88|0
1622530800000|2021-06-01 07:00:00|2195.46|2192.66|2205.65|2203.25|2205.77|2203.37|2195.22|2192.42|0
1622534400000|2021-06-01 08:00:00|2205.9|2203.5|2206.88|2204.48|2207.38|2204.98|2201.81|2199.41|0
1622538000000|2021-06-01 09:00:00|2206.75|2204.35|2207.79|2205.39|2209.77|2207.37|2205.64|2203.24|0
1622541600000|2021-06-01 10:00:00|2207.91|2205.51|2209.14|2206.74|2210.26|2207.86|2207.54|2205.14|0
1622545200000|2021-06-01 11:00:00|2209.27|2206.87|2212.73|2210.33|2215.7|2213.3|2209.02|2206.62|0
1622548800000|2021-06-01 12:00:00|2212.98|2210.58|2211.49|2209.09|2213.47|2211.07|2209.51|2207.11|0
1622552400000|2021-06-01 13:00:00|2211.74|2209.34|2203.62|2201.22|2217.42|2215.02|2200.9|2198.5|0
1622556000000|2021-06-01 14:00:00|2203.74|2201.34|2189.18|2186.78|2205.85|2203.45|2185.47|2183.07|0
1622559600000|2021-06-01 15:00:00|2188.93|2186.53|2193.64|2191.24|2195.48|2193.08|2186.46|2184.06|0
1622563200000|2021-06-01 16:00:00|2193.89|2191.49|2189.03|2186.63|2194.14|2191.74|2187.79|2185.39|0
1622566800000|2021-06-01 17:00:00|2188.9|2186.5|2186.76|2184.36|2189.03|2186.63|2183.06|2180.66|0
1622570400000|2021-06-01 18:00:00|2186.52|2184.12|2193.93|2191.53|2194.43|2192.03|2185.53|2183.13|0
1622574000000|2021-06-01 19:00:00|2194.18|2191.78|2186.76|2184.36|2194.18|2191.78|2185.27|2182.87|0
1622577600000|2021-06-01 20:00:00|2187|2184.6|2186.37|2183.57|2189.77|2187.37|2185.52|2182.83|0
1622581200000|2021-06-01 21:00:00|2186.8|2184|2186.29|2183.49|2187.38|2184.58|2185.85|2183.05|0
1622584800000|2021-06-01 22:00:00|2185.87|2183.07|2180.06|2177.26|2186.37|2183.57|2179.57|2176.77|0
1622588400000|2021-06-01 23:00:00|2179.94|2177.14|2184.02|2181.22|2184.02|2181.22|2179.08|2176.28|0
1622592000000|2021-06-02 00:00:00|2184.26|2181.46|2188.96|2186.16|2189.45|2186.65|2181.05|2178.25|0
1622595600000|2021-06-02 01:00:00|2188.71|2185.91|2187.22|2184.42|2189.7|2186.9|2186.23|2183.43|0
1622599200000|2021-06-02 02:00:00|2186.97|2184.17|2186.47|2183.67|2190.19|2187.39|2185.24|2182.44|0
1622602800000|2021-06-02 03:00:00|2186.97|2184.17|2187.21|2184.41|2189.44|2186.64|2186.47|2183.67|0
1622606400000|2021-06-02 04:00:00|2187.46|2184.66|2185.48|2182.68|2187.46|2184.66|2184.74|2181.94|0
1622610000000|2021-06-02 05:00:00|2185.23|2182.43|2186.71|2183.91|2188.93|2186.13|2184.73|2181.93|0
1622613600000|2021-06-02 06:00:00|2186.46|2183.66|2185.96|2183.16|2186.71|2183.91|2183.24|2180.44|0
1622617200000|2021-06-02 07:00:00|2185.22|2182.42|2183.78|2181.38|2190.71|2188.31|2179.58|2177.18|0
1622620800000|2021-06-02 08:00:00|2184.03|2181.63|2182.29|2179.89|2187.24|2184.84|2181.06|2178.66|0
1622624400000|2021-06-02 09:00:00|2182.54|2180.14|2186.99|2184.59|2187.73|2185.33|2182.54|2180.14|0
1622628000000|2021-06-02 10:00:00|2186.86|2184.46|2188.46|2186.06|2188.71|2186.31|2185.01|2182.61|0
1622631600000|2021-06-02 11:00:00|2188.71|2186.31|2188.71|2186.31|2189.7|2187.3|2185.25|2182.85|0
1622635200000|2021-06-02 12:00:00|2188.83|2186.43|2195.04|2192.64|2195.28|2192.88|2187.84|2185.44|0
1622638800000|2021-06-02 13:00:00|2195.28|2192.88|2194.41|2192.01|2197.13|2194.73|2186.38|2183.98|0
1622642400000|2021-06-02 14:00:00|2194.78|2192.38|2197.55|2195.15|2200.28|2197.88|2193.05|2190.65|0
1622646000000|2021-06-02 15:00:00|2197.31|2194.91|2199.03|2196.63|2202.5|2200.1|2195.69|2193.29|0
1622649600000|2021-06-02 16:00:00|2199.28|2196.88|2194.72|2192.32|2199.53|2197.13|2192.25|2189.85|0
1622653200000|2021-06-02 17:00:00|2194.96|2192.56|2188.28|2185.88|2195.71|2193.31|2186.31|2183.91|0
1622656800000|2021-06-02 18:00:00|2188.4|2186|2189.44|2187.04|2190.51|2188.11|2183.59|2181.19|0
1622660400000|2021-06-02 19:00:00|2189.2|2186.8|2193.75|2191.35|2195.23|2192.83|2186.47|2184.07|0
1622664000000|2021-06-02 20:00:00|2194.24|2191.84|2195.13|2192.33|2195.13|2192.33|2190.43|2187.63|0
1622667600000|2021-06-02 21:00:00|2194.8|2192|2195.26|2192.46|2195.41|2192.61|2194.25|2191.45|0
1622671200000|2021-06-02 22:00:00|2196.11|2193.31|2195|2192.2|2196.49|2193.69|2194.5|2191.7|0
1622674800000|2021-06-02 23:00:00|2194.75|2191.95|2196.48|2193.68|2197.22|2194.42|2194.25|2191.45|0
1622678400000|2021-06-03 00:00:00|2196.72|2193.92|2200.43|2197.63|2201.17|2198.37|2195.73|2192.93|0
1622682000000|2021-06-03 01:00:00|2200.18|2197.38|2198.45|2195.65|2200.43|2197.63|2197.21|2194.41|0
1622685600000|2021-06-03 02:00:00|2198.69|2195.89|2197.2|2194.4|2199.43|2196.63|2195.23|2192.43|0
1622689200000|2021-06-03 03:00:00|2197.45|2194.65|2196.95|2194.15|2197.7|2194.9|2195.97|2193.17|0
1622692800000|2021-06-03 04:00:00|2197.2|2194.4|2196.08|2193.28|2198.19|2195.39|2196.08|2193.28|0
1622696400000|2021-06-03 05:00:00|2195.96|2193.16|2196.7|2193.9|2197.69|2194.89|2195.46|2192.66|0
1622700000000|2021-06-03 06:00:00|2196.82|2194.02|2192.98|2190.18|2197.44|2194.64|2189.28|2186.48|0
1622703600000|2021-06-03 07:00:00|2193.23|2190.43|2186.95|2184.55|2193.23|2190.43|2186.09|2183.69|0
1622707200000|2021-06-03 08:00:00|2186.58|2184.18|2190.28|2187.88|2191.27|2188.87|2185.46|2183.06|0
1622710800000|2021-06-03 09:00:00|2190.4|2188|2185.89|2183.49|2190.4|2188|2183.52|2181.12|0
1622714400000|2021-06-03 10:00:00|2185.76|2183.36|2171.1|2168.7|2186.14|2183.74|2168.59|2166.19|0
1622718000000|2021-06-03 11:00:00|2170.97|2168.57|2164.24|2161.84|2171.34|2168.94|2160.53|2158.13|0
1622721600000|2021-06-03 12:00:00|2163.99|2161.59|2167.2|2164.8|2171.4|2169|2158.81|2156.41|0
1622725200000|2021-06-03 13:00:00|2168.19|2165.79|2162.87|2160.47|2172.63|2170.23|2154.35|2151.95|0
1622728800000|2021-06-03 14:00:00|2162.01|2159.61|2183.95|2181.55|2184.2|2181.8|2161.38|2158.98|0
1622732400000|2021-06-03 15:00:00|2184.2|2181.8|2185.01|2182.61|2190.69|2188.29|2181.8|2179.4|0
1622736000000|2021-06-03 16:00:00|2185.25|2182.85|2186.24|2183.84|2188.22|2185.82|2180.31|2177.91|0
1622739600000|2021-06-03 17:00:00|2186.48|2184.08|2185.74|2183.34|2189.69|2187.29|2179.81|2177.41|0
1622743200000|2021-06-03 18:00:00|2185.99|2183.59|2178.92|2176.52|2186.97|2184.57|2178.67|2176.27|0
1622746800000|2021-06-03 19:00:00|2178.67|2176.27|2179.9|2177.5|2185.59|2183.19|2178.67|2176.27|0
1622750400000|2021-06-03 20:00:00|2179.41|2177.01|2180.2|2177.4|2180.46|2177.66|2177.43|2174.97|0
1622754000000|2021-06-03 21:00:00|2179.98|2177.18|2180.37|2177.57|2180.95|2178.15|2179.8|2177|0
1622757600000|2021-06-03 22:00:00|2180.71|2177.91|2179.84|2177.04|2182.56|2179.76|2177.37|2174.57|0
1622761200000|2021-06-03 23:00:00|2179.6|2176.8|2174.9|2172.1|2180.83|2178.03|2174.4|2171.6|0
1622764800000|2021-06-04 00:00:00|2175.14|2172.34|2171.43|2168.63|2175.39|2172.59|2166.25|2163.45|0
1622768400000|2021-06-04 01:00:00|2171.55|2168.75|2174.89|2172.09|2177.11|2174.31|2170.94|2168.14|0
1622772000000|2021-06-04 02:00:00|2174.64|2171.84|2176.61|2173.81|2177.85|2175.05|2173.9|2171.1|0
1622775600000|2021-06-04 03:00:00|2176.48|2173.68|2181.79|2178.99|2182.78|2179.98|2176.36|2173.56|0
1622779200000|2021-06-04 04:00:00|2181.55|2178.75|2180.31|2177.51|2182.29|2179.49|2179.32|2176.52|0
1622782800000|2021-06-04 05:00:00|2180.06|2177.26|2175.12|2172.32|2181.79|2178.99|2174.38|2171.58|0
1622786400000|2021-06-04 06:00:00|2175.36|2172.56|2180.54|2177.74|2182.52|2179.72|2174.12|2171.32|0
1622790000000|2021-06-04 07:00:00|2181.04|2178.24|2179.85|2177.45|2184.29|2181.89|2178.57|2175.77|0
1622793600000|2021-06-04 08:00:00|2179.6|2177.2|2178.36|2175.96|2183.55|2181.15|2176.88|2174.48|0
1622797200000|2021-06-04 09:00:00|2178.85|2176.45|2180.58|2178.18|2181.32|2178.92|2176.74|2174.34|0
1622800800000|2021-06-04 10:00:00|2180.33|2177.93|2178.84|2176.44|2181.07|2178.67|2172.42|2170.02|0
1622804400000|2021-06-04 11:00:00|2179.58|2177.18|2183.53|2181.13|2184.03|2181.63|2179.46|2177.06|0
1622808000000|2021-06-04 12:00:00|2183.65|2181.25|2195.68|2193.28|2198.4|2196|2181.06|2178.66|0
1622811600000|2021-06-04 13:00:00|2196.05|2193.65|2203.09|2200.69|2205.81|2203.41|2194.94|2192.54|0
1622815200000|2021-06-04 14:00:00|2203.34|2200.94|2208.05|2205.65|2209.04|2206.64|2203.11|2200.71|0
1622818800000|2021-06-04 15:00:00|2208.29|2205.89|2206.81|2204.41|2211.01|2208.61|2205.57|2203.17|0
1622822400000|2021-06-04 16:00:00|2207.05|2204.65|2209.2|2206.8|2209.52|2207.12|2205.57|2203.17|0
1622826000000|2021-06-04 17:00:00|2209.45|2207.05|2211.92|2209.52|2212.41|2210.01|2208.21|2205.81|0
1622829600000|2021-06-04 18:00:00|2212.16|2209.76|2215.8|2213.4|2217.29|2214.89|2211.92|2209.52|0
1622833200000|2021-06-04 19:00:00|2215.55|2213.15|2216.26|2213.86|2220|2217.6|2214.19|2211.79|0
1622836800000|2021-06-04 20:00:00|2216.76|2214.36|2214.16|2211.76|2216.76|2214.36|2213.3|2210.9|0
1623049200000|2021-06-07 07:00:00|2208.68|2205.88|2209.22|2206.82|2210.7|2208.3|2202.3|2199.9|0
1623052800000|2021-06-07 08:00:00|2209.46|2207.06|2211.68|2209.28|2211.93|2209.53|2206|2203.6|0
1623056400000|2021-06-07 09:00:00|2211.55|2209.15|2207.72|2205.32|2211.93|2209.53|2204.88|2202.48|0
1623060000000|2021-06-07 10:00:00|2207.23|2204.83|2210.68|2208.28|2212.17|2209.77|2206.98|2204.58|0
1623063600000|2021-06-07 11:00:00|2211.43|2209.03|2216.61|2214.21|2217.85|2215.45|2211.43|2209.03|0
1623067200000|2021-06-07 12:00:00|2216.86|2214.46|2219.33|2216.93|2220.32|2217.92|2214.88|2212.48|0
1623070800000|2021-06-07 13:00:00|2219.08|2216.68|2212.65|2210.25|2219.08|2216.68|2210.42|2208.02|0
1623074400000|2021-06-07 14:00:00|2212.4|2210|2207.7|2205.3|2212.4|2210|2203.74|2201.34|0
1623078000000|2021-06-07 15:00:00|2207.95|2205.55|2206.01|2203.61|2209.68|2207.28|2203.29|2200.89|0
1623081600000|2021-06-07 16:00:00|2206.26|2203.86|2207.69|2205.29|2208.97|2206.57|2205.51|2203.11|0
1623085200000|2021-06-07 17:00:00|2207.94|2205.54|2203.24|2200.84|2208.68|2206.28|2202.99|2200.59|0
1623088800000|2021-06-07 18:00:00|2202.99|2200.59|2208.92|2206.52|2210.4|2208|2202.99|2200.59|0
1623092400000|2021-06-07 19:00:00|2209.16|2206.76|2213.03|2210.63|2214.51|2212.11|2208.91|2206.51|0
1623096000000|2021-06-07 20:00:00|2213.77|2211.37|2215.46|2212.66|2215.7|2212.9|2213.03|2210.63|0
1623099600000|2021-06-07 21:00:00|2215.1|2212.3|2215.49|2212.69|2216.29|2213.49|2215.1|2212.3|0
1623103200000|2021-06-07 22:00:00|2215.67|2212.87|2213.32|2210.52|2216.04|2213.24|2213.32|2210.52|0
1623106800000|2021-06-07 23:00:00|2213.57|2210.77|2214.06|2211.26|2217.27|2214.47|2213.31|2210.51|0
1623110400000|2021-06-08 00:00:00|2213.81|2211.01|2220.23|2217.43|2220.73|2217.93|2213.31|2210.51|0
1623114000000|2021-06-08 01:00:00|2219.99|2217.19|2219.85|2217.05|2222.7|2219.9|2218.25|2215.45|0
1623117600000|2021-06-08 02:00:00|2219.98|2217.18|2214.29|2211.49|2220.72|2217.92|2213.79|2210.99|0
1623121200000|2021-06-08 03:00:00|2214.04|2211.24|2215.52|2212.72|2217.01|2214.21|2213.79|2210.99|0
1623124800000|2021-06-08 04:00:00|2215.27|2212.47|2216.5|2213.7|2216.75|2213.95|2214.78|2211.98|0
1623128400000|2021-06-08 05:00:00|2216.26|2213.46|2214.03|2211.23|2216.75|2213.95|2213.9|2211.1|0
1623132000000|2021-06-08 06:00:00|2214.27|2211.47|2214.52|2211.72|2217.49|2214.69|2213.53|2210.73|0
1623135600000|2021-06-08 07:00:00|2215.01|2212.21|2211.84|2209.44|2215.75|2212.95|2210.36|2207.96|0
1623139200000|2021-06-08 08:00:00|2211.59|2209.19|2214.8|2212.4|2215.05|2212.65|2210.35|2207.95|0
1623142800000|2021-06-08 09:00:00|2215.05|2212.65|2217.52|2215.12|2219.37|2216.97|2212.94|2210.54|0
1623146400000|2021-06-08 10:00:00|2217.27|2214.87|2215.39|2212.99|2217.52|2215.12|2200.93|2198.53|0
1623150000000|2021-06-08 11:00:00|2215.52|2213.12|2220.46|2218.06|2220.71|2218.31|2214.28|2211.88|0
1623153600000|2021-06-08 12:00:00|2220.71|2218.31|2221.36|2218.96|2224.45|2222.05|2219.59|2217.19|0
1623157200000|2021-06-08 13:00:00|2221.61|2219.21|2208.26|2205.86|2223.83|2221.43|2207.51|2205.11|0
1623160800000|2021-06-08 14:00:00|2208.5|2206.1|2209.73|2207.33|2213.2|2210.8|2206.28|2203.88|0
1623164400000|2021-06-08 15:00:00|2209.98|2207.58|2210.71|2208.31|2212.7|2210.3|2195.09|2192.69|0
1623168000000|2021-06-08 16:00:00|2210.46|2208.06|2216.23|2213.83|2216.76|2214.36|2209.97|2207.57|0
1623171600000|2021-06-08 17:00:00|2215.98|2213.58|2212.77|2210.37|2216.97|2214.57|2212.52|2210.12|0
1623175200000|2021-06-08 18:00:00|2213.01|2210.61|2217.95|2215.55|2218.45|2216.05|2212.27|2209.87|0
1623178800000|2021-06-08 19:00:00|2218.2|2215.8|2213.99|2211.59|2219.68|2217.28|2213.5|2211.1|0
1623182400000|2021-06-08 20:00:00|2213.5|2211.1|2213.16|2210.36|2214.57|2212.17|2211.43|2208.63|0
1623186000000|2021-06-08 21:00:00|2213.07|2210.27|2213.14|2210.34|2213.25|2210.45|2212.78|2209.98|0
1623189600000|2021-06-08 22:00:00|2213.15|2210.35|2214.76|2211.96|2214.76|2211.96|2210.81|2208.01|0
1623193200000|2021-06-08 23:00:00|2215.01|2212.21|2214.01|2211.21|2215.75|2212.95|2213.28|2210.48|0
1623196800000|2021-06-09 00:00:00|2213.27|2210.47|2215.99|2213.19|2217.47|2214.67|2212.28|2209.48|0
1623200400000|2021-06-09 01:00:00|2216.24|2213.44|2214.99|2212.19|2216.24|2213.44|2210.79|2207.99|0
1623204000000|2021-06-09 02:00:00|2215.24|2212.44|2215.98|2213.18|2215.98|2213.18|2212.52|2209.72|0
1623207600000|2021-06-09 03:00:00|2216.23|2213.43|2214.24|2211.44|2216.84|2214.04|2213.75|2210.95|0
1623211200000|2021-06-09 04:00:00|2214|2211.2|2213.5|2210.7|2214.74|2211.94|2213|2210.2|0
1623214800000|2021-06-09 05:00:00|2213.25|2210.45|2213.54|2210.74|2215.76|2212.96|2212.75|2209.95|0
1623218400000|2021-06-09 06:00:00|2213.29|2210.49|2214.52|2211.72|2214.52|2211.72|2211.31|2208.51|0
1623222000000|2021-06-09 07:00:00|2214.27|2211.47|2213.57|2211.17|2217.78|2215.38|2212.54|2209.74|0
1623225600000|2021-06-09 08:00:00|2213.82|2211.42|2217.28|2214.88|2218.52|2216.12|2213.57|2211.17|0
1623229200000|2021-06-09 09:00:00|2217.4|2215|2215.54|2213.14|2217.53|2215.13|2213.07|2210.67|0
1623232800000|2021-06-09 10:00:00|2215.41|2213.01|2217.52|2215.12|2217.76|2215.36|2214.3|2211.9|0
1623236400000|2021-06-09 11:00:00|2217.27|2214.87|2219.98|2217.58|2220.48|2218.08|2212.07|2209.67|0
1623240000000|2021-06-09 12:00:00|2220.23|2217.83|2219.94|2217.54|2221.92|2219.52|2217.22|2214.82|0
1623243600000|2021-06-09 13:00:00|2220.06|2217.66|2218.45|2216.05|2222.65|2220.25|2214.99|2212.59|0
1623247200000|2021-06-09 14:00:00|2219.19|2216.79|2218.94|2216.54|2221.17|2218.77|2214|2211.6|0
1623250800000|2021-06-09 15:00:00|2218.69|2216.29|2215.52|2213.12|2221.41|2219.01|2212.8|2210.4|0
1623254400000|2021-06-09 16:00:00|2215.27|2212.87|2217.98|2215.58|2218.48|2216.08|2214.52|2212.12|0
1623258000000|2021-06-09 17:00:00|2218.23|2215.83|2216.74|2214.34|2220.21|2217.81|2215.75|2213.35|0
1623261600000|2021-06-09 18:00:00|2216.99|2214.59|2215.01|2212.61|2219.21|2216.81|2214.27|2211.87|0
1623265200000|2021-06-09 19:00:00|2214.76|2212.36|2205.53|2203.13|2215.01|2212.61|2205.04|2202.64|0
1623268800000|2021-06-09 20:00:00|2206.77|2204.37|2209.8|2207|2210.61|2207.81|2206.77|2204.37|0
1623272400000|2021-06-09 21:00:00|2209.83|2207.03|2209.61|2206.81|2210.09|2207.29|2209.15|2206.35|0
1623276000000|2021-06-09 22:00:00|2210.29|2207.49|2210.67|2207.87|2211.41|2208.61|2209.68|2206.88|0
1623279600000|2021-06-09 23:00:00|2210.42|2207.62|2209.42|2206.62|2211.9|2209.1|2208.44|2205.64|0
1623283200000|2021-06-10 00:00:00|2209.18|2206.38|2210.9|2208.1|2211.9|2209.1|2208.43|2205.63|0
1623286800000|2021-06-10 01:00:00|2210.66|2207.86|2211.64|2208.84|2213.13|2210.33|2210.41|2207.61|0
1623290400000|2021-06-10 02:00:00|2211.89|2209.09|2211.14|2208.34|2212.63|2209.83|2210.9|2208.1|0
1623294000000|2021-06-10 03:00:00|2211.39|2208.59|2212.38|2209.58|2212.62|2209.82|2210.89|2208.09|0
1623297600000|2021-06-10 04:00:00|2212.62|2209.82|2211.38|2208.58|2212.87|2210.07|2211.13|2208.33|0
1623301200000|2021-06-10 05:00:00|2211.13|2208.33|2209.89|2207.09|2211.38|2208.58|2208.41|2205.61|0
1623304800000|2021-06-10 06:00:00|2209.4|2206.6|2208.16|2205.36|2210.14|2207.34|2206.67|2203.87|0
1623308400000|2021-06-10 07:00:00|2207.91|2205.11|2208.94|2206.54|2208.94|2206.54|2199.3|2196.9|0
1623312000000|2021-06-10 08:00:00|2208.69|2206.29|2207.21|2204.81|2208.94|2206.54|2201.52|2199.12|0
1623315600000|2021-06-10 09:00:00|2207.45|2205.05|2208.44|2206.04|2208.94|2206.54|2205.72|2203.32|0
1623319200000|2021-06-10 10:00:00|2208.69|2206.29|2207.69|2205.29|2210.91|2208.51|2207.44|2205.04|0
1623322800000|2021-06-10 11:00:00|2207.44|2205.04|2206.2|2203.8|2210.16|2207.76|2200.27|2197.87|0
1623326400000|2021-06-10 12:00:00|2205.71|2203.31|2217.65|2215.25|2218.64|2216.24|2195.07|2192.67|0
1623330000000|2021-06-10 13:00:00|2217.41|2215.01|2232.42|2230.02|2235.14|2232.74|2216.91|2214.51|0
1623333600000|2021-06-10 14:00:00|2232.67|2230.27|2214.77|2212.37|2236.13|2233.73|2206.11|2203.71|0
1623337200000|2021-06-10 15:00:00|2214.52|2212.12|2224.45|2222.05|2224.82|2222.42|2211.55|2209.15|0
1623340800000|2021-06-10 16:00:00|2224.7|2222.3|2228.78|2226.38|2229.03|2226.63|2220.98|2218.58|0
1623344400000|2021-06-10 17:00:00|2229.03|2226.63|2230.51|2228.11|2230.51|2228.11|2225.31|2222.91|0
1623348000000|2021-06-10 18:00:00|2230.76|2228.36|2227.55|2225.15|2230.76|2228.36|2223.59|2221.19|0
1623351600000|2021-06-10 19:00:00|2227.79|2225.39|2224.25|2221.85|2227.91|2225.51|2221.35|2218.95|0
1623355200000|2021-06-10 20:00:00|2225.24|2222.84|2225.8|2223|2226.84|2224.44|2223.5|2220.86|0
1623358800000|2021-06-10 21:00:00|2226.04|2223.24|2226.51|2223.71|2226.51|2223.71|2225.38|2222.58|0
1623362400000|2021-06-10 22:00:00|2226.54|2223.74|2225.42|2222.62|2226.67|2223.87|2224.93|2222.13|0
1623366000000|2021-06-10 23:00:00|2225.67|2222.87|2224.68|2221.88|2226.17|2223.37|2223.93|2221.13|0
1623369600000|2021-06-11 00:00:00|2224.93|2222.13|2226.9|2224.1|2227.4|2224.6|2221.7|2218.9|0
1623373200000|2021-06-11 01:00:00|2227.15|2224.35|2227.89|2225.09|2228.39|2225.59|2225.91|2223.11|0
1623376800000|2021-06-11 02:00:00|2227.64|2224.84|2226.4|2223.6|2227.64|2224.84|2224.67|2221.87|0
1623380400000|2021-06-11 03:00:00|2226.65|2223.85|2227.63|2224.83|2227.75|2224.95|2225.9|2223.1|0
1623384000000|2021-06-11 04:00:00|2227.38|2224.58|2227.63|2224.83|2228.37|2225.57|2227.38|2224.58|0
1623387600000|2021-06-11 05:00:00|2227.13|2224.33|2227.95|2225.15|2227.95|2225.15|2226.64|2223.84|0
1623391200000|2021-06-11 06:00:00|2227.7|2224.9|2226.46|2223.66|2227.7|2224.9|2223.74|2220.94|0
1623394800000|2021-06-11 07:00:00|2226.33|2223.53|2224.54|2222.14|2226.77|2224.37|2223.8|2221.4|0
1623398400000|2021-06-11 08:00:00|2224.04|2221.64|2227.26|2224.86|2227.51|2225.11|2223.79|2221.39|0
1623402000000|2021-06-11 09:00:00|2227.38|2224.98|2226.79|2224.39|2228|2225.6|2226.27|2223.87|0
1623405600000|2021-06-11 10:00:00|2227.04|2224.64|2233.98|2231.58|2234.48|2232.08|2226.29|2223.89|0
1623409200000|2021-06-11 11:00:00|2233.73|2231.33|2230.51|2228.11|2234.48|2232.08|2229.27|2226.87|0
1623412800000|2021-06-11 12:00:00|2230.76|2228.36|2232.49|2230.09|2233.48|2231.08|2228.53|2226.13|0
1623416400000|2021-06-11 13:00:00|2232.24|2229.84|2229.02|2226.62|2234.22|2231.82|2227.53|2225.13|0
1623420000000|2021-06-11 14:00:00|2229.51|2227.11|2223.03|2220.63|2231.74|2229.34|2221.54|2219.14|0
1623423600000|2021-06-11 15:00:00|2222.78|2220.38|2222.78|2220.38|2225.25|2222.85|2219.56|2217.16|0
1623427200000|2021-06-11 16:00:00|2223.02|2220.62|2221.04|2218.64|2223.77|2221.37|2217.57|2215.17|0
1623430800000|2021-06-11 17:00:00|2221.29|2218.89|2224.29|2221.89|2224.79|2222.39|2219.67|2217.27|0
1623434400000|2021-06-11 18:00:00|2224.54|2222.14|2227.01|2224.61|2227.51|2225.11|2224.54|2222.14|0
1623438000000|2021-06-11 19:00:00|2226.77|2224.37|2232.46|2230.06|2232.95|2230.55|2223.54|2221.14|0
1623441600000|2021-06-11 20:00:00|2232.21|2229.81|2231.83|2229.43|2232.21|2229.81|2230.97|2228.57|0
1623654000000|2021-06-14 07:00:00|2239.56|2236.76|2236.75|2234.35|2243.07|2240.67|2235.02|2232.62|0
1623657600000|2021-06-14 08:00:00|2236.62|2234.22|2235.63|2233.23|2237|2234.6|2233.53|2231.13|0
1623661200000|2021-06-14 09:00:00|2235.76|2233.36|2236.99|2234.59|2237.49|2235.09|2233.53|2231.13|0
1623664800000|2021-06-14 10:00:00|2236.75|2234.35|2235.26|2232.86|2237.49|2235.09|2234.51|2232.11|0
1623668400000|2021-06-14 11:00:00|2235.5|2233.1|2233.39|2230.99|2237.73|2235.33|2231.54|2229.14|0
1623672000000|2021-06-14 12:00:00|2233.27|2230.87|2231.78|2229.38|2235.25|2232.85|2229.3|2226.9|0
1623675600000|2021-06-14 13:00:00|2231.53|2229.13|2228.48|2226.08|2233.51|2231.11|2226.25|2223.85|0
1623679200000|2021-06-14 14:00:00|2228.73|2226.33|2226.86|2224.46|2229.22|2226.82|2221.54|2219.14|0
1623682800000|2021-06-14 15:00:00|2226.74|2224.34|2223.27|2220.87|2228.97|2226.57|2221.54|2219.14|0
1623686400000|2021-06-14 16:00:00|2223.52|2221.12|2221.06|2218.66|2225.25|2222.85|2220.45|2218.05|0
1623690000000|2021-06-14 17:00:00|2220.94|2218.54|2222.67|2220.27|2224.4|2222|2220.45|2218.05|0
1623693600000|2021-06-14 18:00:00|2222.54|2220.14|2224.65|2222.25|2225.14|2222.74|2221.05|2218.65|0
1623697200000|2021-06-14 19:00:00|2224.4|2222|2241.73|2239.33|2241.73|2239.33|2223.9|2221.5|0
1623700800000|2021-06-14 20:00:00|2241.98|2239.58|2241.91|2239.11|2243.96|2241.56|2240.6|2237.87|0
1623704400000|2021-06-14 21:00:00|2242.13|2239.33|2242.17|2239.37|2242.81|2240.01|2241.77|2238.97|0
1623708000000|2021-06-14 22:00:00|2242.15|2239.35|2240.41|2237.61|2242.15|2239.35|2239.31|2236.51|0
1623711600000|2021-06-14 23:00:00|2240.54|2237.74|2240.41|2237.61|2242.52|2239.72|2240.04|2237.24|0
1623715200000|2021-06-15 00:00:00|2240.29|2237.49|2247.09|2244.29|2247.96|2245.16|2240.04|2237.24|0
1623718800000|2021-06-15 01:00:00|2246.97|2244.17|2245.73|2242.93|2250.19|2247.39|2245.48|2242.68|0
1623722400000|2021-06-15 02:00:00|2245.48|2242.68|2246.72|2243.92|2248.2|2245.4|2244.24|2241.44|0
1623726000000|2021-06-15 03:00:00|2246.84|2244.04|2248.7|2245.9|2249.81|2247.01|2245.97|2243.17|0
1623729600000|2021-06-15 04:00:00|2248.81|2246.01|2248.94|2246.14|2249.56|2246.76|2248.2|2245.4|0
1623733200000|2021-06-15 05:00:00|2248.81|2246.01|2250.42|2247.62|2250.42|2247.62|2247.45|2244.65|0
1623736800000|2021-06-15 06:00:00|2250.04|2247.24|2252.52|2249.72|2253.89|2251.09|2248.19|2245.39|0
1623740400000|2021-06-15 07:00:00|2252.65|2249.85|2249.54|2247.14|2253.63|2251.23|2249.05|2246.65|0
1623744000000|2021-06-15 08:00:00|2249.42|2247.02|2249.33|2246.93|2249.58|2247.18|2238.35|2235.55|0
1623747600000|2021-06-15 09:00:00|2249.2|2246.8|2244.62|2242.22|2249.45|2247.05|2244.37|2241.97|0
1623751200000|2021-06-15 10:00:00|2244.37|2241.97|2247.09|2244.69|2247.21|2244.81|2242.88|2240.48|0
1623754800000|2021-06-15 11:00:00|2247.34|2244.94|2247.09|2244.69|2248.57|2246.17|2245.85|2243.45|0
1623758400000|2021-06-15 12:00:00|2246.84|2244.44|2243.86|2241.46|2248.82|2246.42|2242.87|2240.47|0
1623762000000|2021-06-15 13:00:00|2243.62|2241.22|2237.32|2234.92|2245.84|2243.44|2236.08|2233.68|0
1623765600000|2021-06-15 14:00:00|2237.56|2235.16|2230.63|2228.23|2238.31|2235.91|2230.38|2227.98|0
1623769200000|2021-06-15 15:00:00|2230.38|2227.98|2229.38|2226.98|2233.35|2230.95|2225.43|2223.03|0
1623772800000|2021-06-15 16:00:00|2229.63|2227.23|2231.86|2229.46|2234.58|2232.18|2229.63|2227.23|0
1623776400000|2021-06-15 17:00:00|2231.61|2229.21|2236.06|2233.66|2236.8|2234.4|2229.13|2226.73|0
1623780000000|2021-06-15 18:00:00|2236.31|2233.91|2236.55|2234.15|2239.28|2236.88|2233.83|2231.43|0
1623783600000|2021-06-15 19:00:00|2236.8|2234.4|2233.08|2230.68|2238.28|2235.88|2229.62|2227.22|0
1623787200000|2021-06-15 20:00:00|2234.82|2232.42|2234.63|2231.83|2236.37|2233.57|2233.33|2230.85|0
1623790800000|2021-06-15 21:00:00|2234.76|2231.96|2234.91|2232.11|2235.48|2232.68|2234.06|2231.26|0
1623794400000|2021-06-15 22:00:00|2235.37|2232.57|2234.51|2231.71|2236.74|2233.94|2234.01|2231.21|0
1623798000000|2021-06-15 23:00:00|2234.26|2231.46|2234.01|2231.21|2235.49|2232.69|2232.28|2229.48|0
1623801600000|2021-06-16 00:00:00|2234.26|2231.46|2234.25|2231.45|2236.23|2233.43|2233.76|2230.96|0
1623805200000|2021-06-16 01:00:00|2234.37|2231.57|2234.49|2231.69|2235.98|2233.18|2233.26|2230.46|0
1623808800000|2021-06-16 02:00:00|2234.25|2231.45|2233.25|2230.45|2234.99|2232.19|2232.51|2229.71|0
1623812400000|2021-06-16 03:00:00|2233.12|2230.32|2234.73|2231.93|2234.73|2231.93|2231.77|2228.97|0
1623816000000|2021-06-16 04:00:00|2234.98|2232.18|2233.74|2230.94|2234.98|2232.18|2232.75|2229.95|0
1623819600000|2021-06-16 05:00:00|2233.99|2231.19|2233.74|2230.94|2235.22|2232.42|2232.75|2229.95|0
1623823200000|2021-06-16 06:00:00|2233.49|2230.69|2234.47|2231.67|2236.21|2233.41|2232.5|2229.7|0
1623826800000|2021-06-16 07:00:00|2234.72|2231.92|2232.16|2229.76|2237|2234.6|2231.79|2229.39|0
1623830400000|2021-06-16 08:00:00|2232.04|2229.64|2232.28|2229.88|2232.54|2230.14|2228.32|2225.92|0
1623834000000|2021-06-16 09:00:00|2232.53|2230.13|2231.29|2228.89|2233.03|2230.63|2229.06|2226.66|0
1623837600000|2021-06-16 10:00:00|2231.54|2229.14|2232.03|2229.63|2236.74|2234.34|2231.29|2228.89|0
1623841200000|2021-06-16 11:00:00|2231.78|2229.38|2231.03|2228.63|2233.02|2230.62|2230.54|2228.14|0
1623844800000|2021-06-16 12:00:00|2231.28|2228.88|2233.51|2231.11|2234.25|2231.85|2229.3|2226.9|0
1623848400000|2021-06-16 13:00:00|2233.75|2231.35|2232.72|2230.32|2237.92|2235.52|2230.99|2228.59|0
1623852000000|2021-06-16 14:00:00|2232.97|2230.57|2231.94|2229.54|2235.2|2232.8|2230.2|2227.8|0
1623855600000|2021-06-16 15:00:00|2231.69|2229.29|2231.65|2229.25|2235.15|2232.75|2230.7|2228.3|0
1623859200000|2021-06-16 16:00:00|2231.89|2229.49|2224.47|2222.07|2232.64|2230.24|2221.74|2219.34|0
1623862800000|2021-06-16 17:00:00|2224.22|2221.82|2220.88|2218.48|2225.46|2223.06|2215.68|2213.28|0
1623866400000|2021-06-16 18:00:00|2211.97|2209.57|2206.35|2203.95|2214.31|2211.91|2189.03|2186.63|0
1623870000000|2021-06-16 19:00:00|2205.12|2202.72|2208.97|2206.57|2224.74|2222.34|2203.63|2201.23|0
1623873600000|2021-06-16 20:00:00|2210.45|2208.05|2199.87|2197.07|2213.67|2211.27|2198.88|2196.08|0
1623877200000|2021-06-16 21:00:00|2200|2197.2|2201.09|2198.29|2201.2|2198.4|2199.13|2196.33|0
1623880800000|2021-06-16 22:00:00|2201.6|2198.8|2199.75|2196.95|2202.47|2199.67|2197.52|2194.72|0
1623884400000|2021-06-16 23:00:00|2199.25|2196.45|2193.8|2191|2200.24|2197.44|2193.55|2190.75|0
1623888000000|2021-06-17 00:00:00|2193.55|2190.75|2187.77|2184.97|2193.8|2191|2180.44|2177.64|0
1623891600000|2021-06-17 01:00:00|2187.28|2184.48|2193.21|2190.41|2193.71|2190.91|2184.31|2181.51|0
1623895200000|2021-06-17 02:00:00|2193.46|2190.66|2194.45|2191.65|2195.44|2192.64|2191.23|2188.43|0
1623898800000|2021-06-17 03:00:00|2194.69|2191.89|2196.42|2193.62|2197.91|2195.11|2192.47|2189.67|0
1623902400000|2021-06-17 04:00:00|2196.67|2193.87|2198.15|2195.35|2198.64|2195.84|2194.93|2192.13|0
1623906000000|2021-06-17 05:00:00|2197.9|2195.1|2196.83|2194.03|2200.12|2197.32|2196.56|2193.76|0
1623909600000|2021-06-17 06:00:00|2197.07|2194.27|2193.85|2191.05|2197.57|2194.77|2189.65|2186.85|0
1623913200000|2021-06-17 07:00:00|2193.72|2190.92|2191.79|2189.39|2198.34|2195.94|2191.05|2188.65|0
1623916800000|2021-06-17 08:00:00|2192.28|2189.88|2190.42|2188.02|2198.47|2196.07|2188.57|2186.17|0
1623920400000|2021-06-17 09:00:00|2190.55|2188.15|2196.98|2194.58|2197.47|2195.07|2190.3|2187.9|0
1623924000000|2021-06-17 10:00:00|2196.73|2194.33|2196.23|2193.83|2198.46|2196.06|2192.77|2190.37|0
1623927600000|2021-06-17 11:00:00|2196.72|2194.32|2194.99|2192.59|2203.41|2201.01|2194.74|2192.34|0
1623931200000|2021-06-17 12:00:00|2195.23|2192.83|2196.72|2194.32|2198.95|2196.55|2190.28|2187.88|0
1623934800000|2021-06-17 13:00:00|2196.96|2194.56|2206.97|2204.57|2218.3|2215.9|2196.22|2193.82|0
1623938400000|2021-06-17 14:00:00|2207.34|2204.94|2207.79|2205.39|2218.2|2215.8|2200.16|2197.76|0
1623942000000|2021-06-17 15:00:00|2208.29|2205.89|2201.77|2199.37|2215.22|2212.82|2200.53|2198.13|0
1623945600000|2021-06-17 16:00:00|2201.15|2198.75|2200.01|2197.61|2202.88|2200.48|2182.53|2180.13|0
1623949200000|2021-06-17 17:00:00|2200.14|2197.74|2211.1|2208.7|2214.82|2212.42|2199.89|2197.49|0
1623952800000|2021-06-17 18:00:00|2211.35|2208.95|2207.21|2204.81|2212.66|2210.26|2205.73|2203.33|0
1623956400000|2021-06-17 19:00:00|2207.96|2205.56|2207.35|2204.95|2218.67|2216.27|2205.23|2202.83|0
1623960000000|2021-06-17 20:00:00|2209.08|2206.68|2212.12|2209.32|2213.12|2210.32|2208.59|2206.19|0
1623963600000|2021-06-17 21:00:00|2211.94|2209.14|2211.4|2208.6|2211.94|2209.14|2210.35|2207.55|0
1623967200000|2021-06-17 22:00:00|2211.87|2209.07|2215.71|2212.91|2215.71|2212.91|2211.26|2208.46|0
1623970800000|2021-06-17 23:00:00|2215.46|2212.66|2212.24|2209.44|2215.71|2212.91|2211.5|2208.7|0
1623974400000|2021-06-18 00:00:00|2211.5|2208.7|2213.47|2210.67|2214.71|2211.91|2209.02|2206.22|0
1623978000000|2021-06-18 01:00:00|2213.72|2210.92|2215.2|2212.4|2216.69|2213.89|2211.99|2209.19|0
1623981600000|2021-06-18 02:00:00|2214.96|2212.16|2214.71|2211.91|2216.19|2213.39|2213.96|2211.16|0
1623985200000|2021-06-18 03:00:00|2214.95|2212.15|2214.21|2211.41|2215.94|2213.14|2214.21|2211.41|0
1623988800000|2021-06-18 04:00:00|2214.08|2211.28|2212.47|2209.67|2214.08|2211.28|2211.48|2208.68|0
1623992400000|2021-06-18 05:00:00|2212.72|2209.92|2213.45|2210.65|2214.45|2211.65|2211.97|2209.17|0
1623996000000|2021-06-18 06:00:00|2213.21|2210.41|2212.46|2209.66|2213.95|2211.15|2211.47|2208.67|0
1623999600000|2021-06-18 07:00:00|2212.21|2209.41|2206.81|2204.41|2213.37|2210.97|2206.06|2203.66|0
1624003200000|2021-06-18 08:00:00|2206.68|2204.28|2208.29|2205.89|2209.53|2207.13|2206.68|2204.28|0
1624006800000|2021-06-18 09:00:00|2208.04|2205.64|2209.28|2206.88|2210.51|2208.11|2207.05|2204.65|0
1624010400000|2021-06-18 10:00:00|2208.78|2206.38|2204.14|2201.74|2209.28|2206.88|2202.83|2200.43|0
1624014000000|2021-06-18 11:00:00|2204.39|2201.99|2198.27|2195.87|2205.13|2202.73|2193.94|2191.54|0
1624017600000|2021-06-18 12:00:00|2198.03|2195.63|2187.02|2184.62|2198.03|2195.63|2170.8|2168.4|0
1624021200000|2021-06-18 13:00:00|2186.77|2184.37|2174.92|2172.52|2187.52|2185.12|2165.33|2162.93|0
1624024800000|2021-06-18 14:00:00|2174.17|2171.77|2167.12|2164.72|2176.4|2174|2160.79|2158.39|0
1624028400000|2021-06-18 15:00:00|2165.89|2163.49|2172.31|2169.91|2173.55|2171.15|2161.08|2158.68|0
1624032000000|2021-06-18 16:00:00|2171.82|2169.42|2172.02|2169.62|2177.49|2175.09|2168.08|2165.68|0
1624035600000|2021-06-18 17:00:00|2171.77|2169.37|2171.08|2168.68|2176.95|2174.55|2165.65|2163.25|0
1624039200000|2021-06-18 18:00:00|2170.59|2168.19|2163.46|2161.06|2175.77|2173.37|2162.23|2159.83|0
1624042800000|2021-06-18 19:00:00|2163.21|2160.81|2153.29|2150.89|2174.41|2172.01|2151.81|2149.41|0
1624046400000|2021-06-18 20:00:00|2154.53|2152.13|2151.39|2148.99|2154.53|2152.13|2147.67|2145.27|0
1624258800000|2021-06-21 07:00:00|2147.56|2144.76|2164.74|2162.34|2167.7|2165.3|2145.88|2143.48|0
1624262400000|2021-06-21 08:00:00|2164.98|2162.58|2168.38|2165.98|2169.12|2166.72|2160.17|2157.77|0
1624266000000|2021-06-21 09:00:00|2168.13|2165.73|2172.54|2170.14|2176.98|2174.58|2167.15|2164.75|0
1624269600000|2021-06-21 10:00:00|2173.03|2170.63|2172.29|2169.89|2174.27|2171.87|2169.82|2167.42|0
1624273200000|2021-06-21 11:00:00|2171.79|2169.39|2170.86|2168.46|2174.01|2171.61|2165.13|2162.73|0
1624276800000|2021-06-21 12:00:00|2171.11|2168.71|2172.58|2170.18|2173.32|2170.92|2166.91|2164.51|0
1624280400000|2021-06-21 13:00:00|2172.33|2169.93|2182.8|2180.4|2184.67|2182.27|2164.44|2162.04|0
1624284000000|2021-06-21 14:00:00|2183.54|2181.14|2205.25|2202.85|2207.47|2205.07|2182.56|2180.16|0
1624287600000|2021-06-21 15:00:00|2205.99|2203.59|2206.62|2204.22|2208.85|2206.45|2201.79|2199.39|0
1624291200000|2021-06-21 16:00:00|2206.87|2204.47|2203.66|2201.26|2208.1|2205.7|2203.17|2200.77|0
1624294800000|2021-06-21 17:00:00|2203.9|2201.5|2212.27|2209.87|2214.74|2212.34|2202.91|2200.51|0
1624298400000|2021-06-21 18:00:00|2212.76|2210.36|2211.52|2209.12|2213.75|2211.35|2208.56|2206.16|0
1624302000000|2021-06-21 19:00:00|2211.28|2208.88|2212.26|2209.86|2214.73|2212.33|2208.31|2205.91|0
1624305600000|2021-06-21 20:00:00|2213|2210.6|2217.79|2214.99|2218.99|2216.19|2212.51|2210.11|0
1624309200000|2021-06-21 21:00:00|2217.64|2214.84|2217.74|2214.94|2218.11|2215.31|2217.28|2214.48|0
1624312800000|2021-06-21 22:00:00|2218.24|2215.44|2216.15|2213.35|2218.74|2215.94|2215.9|2213.1|0
1624316400000|2021-06-21 23:00:00|2216.39|2213.59|2216.88|2214.08|2220.59|2217.79|2215.89|2213.09|0
1624320000000|2021-06-22 00:00:00|2216.63|2213.83|2215.64|2212.84|2219.35|2216.55|2215.15|2212.35|0
1624323600000|2021-06-22 01:00:00|2215.15|2212.35|2214.89|2212.09|2216.87|2214.07|2214.15|2211.35|0
1624327200000|2021-06-22 02:00:00|2214.65|2211.85|2217.85|2215.05|2218.59|2215.79|2214.65|2211.85|0
1624330800000|2021-06-22 03:00:00|2217.6|2214.8|2219.33|2216.53|2220.07|2217.27|2217.36|2214.56|0
1624334400000|2021-06-22 04:00:00|2219.2|2216.4|2222.04|2219.24|2224.01|2221.21|2219.08|2216.28|0
1624338000000|2021-06-22 05:00:00|2221.54|2218.74|2219.81|2217.01|2221.79|2218.99|2218.33|2215.53|0
1624341600000|2021-06-22 06:00:00|2220.3|2217.5|2217.83|2215.03|2222.52|2219.72|2216.84|2214.04|0
1624345200000|2021-06-22 07:00:00|2218.08|2215.28|2207.44|2205.04|2218.08|2215.28|2205.95|2203.55|0
1624348800000|2021-06-22 08:00:00|2207.19|2204.79|2206.69|2204.29|2211.14|2208.74|2205.21|2202.81|0
1624352400000|2021-06-22 09:00:00|2206.94|2204.54|2208.13|2205.73|2211.59|2209.19|2205.67|2203.27|0
1624356000000|2021-06-22 10:00:00|2207.89|2205.49|2213.31|2210.91|2214.42|2212.02|2207.64|2205.24|0
1624359600000|2021-06-22 11:00:00|2213.07|2210.67|2219.23|2216.83|2220.22|2217.82|2212.33|2209.93|0
1624363200000|2021-06-22 12:00:00|2219.48|2217.08|2212.36|2209.96|2220.96|2218.56|2210.63|2208.23|0
1624366800000|2021-06-22 13:00:00|2212.11|2209.71|2208.18|2205.78|2216.43|2214.03|2205.96|2203.56|0
1624370400000|2021-06-22 14:00:00|2208.43|2206.03|2222.12|2219.72|2222.37|2219.97|2205.22|2202.82|0
1624374000000|2021-06-22 15:00:00|2222.37|2219.97|2224.09|2221.69|2230.03|2227.63|2221.38|2218.98|0
1624377600000|2021-06-22 16:00:00|2224.34|2221.94|2226.8|2224.4|2228.29|2225.89|2224.34|2221.94|0
1624381200000|2021-06-22 17:00:00|2226.56|2224.16|2227.79|2225.39|2229.03|2226.63|2225.07|2222.67|0
1624384800000|2021-06-22 18:00:00|2228.04|2225.64|2232.73|2230.33|2233.96|2231.56|2226.06|2223.66|0
1624388400000|2021-06-22 19:00:00|2232.97|2230.57|2233.96|2231.56|2243.35|2240.95|2232.97|2230.57|0
1624392000000|2021-06-22 20:00:00|2234.2|2231.8|2235.51|2232.71|2238.43|2235.63|2232.43|2230.03|0
1624395600000|2021-06-22 21:00:00|2235.88|2233.08|2236.95|2234.15|2237.53|2234.73|2235.51|2232.71|0
1624399200000|2021-06-22 22:00:00|2235.7|2232.9|2235.08|2232.28|2236.44|2233.64|2234.1|2231.3|0
1624402800000|2021-06-22 23:00:00|2234.84|2232.04|2236.32|2233.52|2237.31|2234.51|2234.84|2232.04|0
1624406400000|2021-06-23 00:00:00|2236.07|2233.27|2237.55|2234.75|2238.79|2235.99|2234.59|2231.79|0
1624410000000|2021-06-23 01:00:00|2237.79|2234.99|2239.52|2236.72|2240.76|2237.96|2237.79|2234.99|0
1624413600000|2021-06-23 02:00:00|2239.77|2236.97|2240.87|2238.07|2241.99|2239.19|2239.27|2236.47|0
1624417200000|2021-06-23 03:00:00|2241|2238.2|2241.24|2238.44|2242.73|2239.93|2240.99|2238.19|0
1624420800000|2021-06-23 04:00:00|2240.99|2238.19|2240|2237.2|2241.98|2239.18|2240|2237.2|0
1624424400000|2021-06-23 05:00:00|2240.24|2237.44|2244.52|2241.72|2245.14|2242.34|2239.5|2236.7|0
1624428000000|2021-06-23 06:00:00|2244.15|2241.35|2244.27|2241.47|2246.37|2243.57|2241.18|2238.38|0
1624431600000|2021-06-23 07:00:00|2244.39|2241.59|2237.87|2235.47|2245.14|2242.34|2236.14|2233.74|0
1624435200000|2021-06-23 08:00:00|2237.37|2234.97|2237.61|2235.21|2239.84|2237.44|2236.13|2233.73|0
1624438800000|2021-06-23 09:00:00|2237.37|2234.97|2235.88|2233.48|2238.1|2235.7|2233.66|2231.26|0
1624442400000|2021-06-23 10:00:00|2236.12|2233.72|2235.54|2233.14|2238.84|2236.44|2234.02|2231.62|0
1624446000000|2021-06-23 11:00:00|2235.29|2232.89|2234.49|2232.09|2235.79|2233.39|2228.81|2226.41|0
1624449600000|2021-06-23 12:00:00|2234.25|2231.85|2239.5|2237.1|2239.93|2237.53|2233.75|2231.35|0
1624453200000|2021-06-23 13:00:00|2239.25|2236.85|2239.74|2237.34|2241.48|2239.08|2234.31|2231.91|0
1624456800000|2021-06-23 14:00:00|2239.99|2237.59|2238.83|2236.43|2243.7|2241.3|2235.86|2233.46|0
1624460400000|2021-06-23 15:00:00|2239.07|2236.67|2236.35|2233.95|2240.31|2237.91|2232.64|2230.24|0
1624464000000|2021-06-23 16:00:00|2236.1|2233.7|2234.82|2232.42|2237.83|2235.43|2230.37|2227.97|0
1624467600000|2021-06-23 17:00:00|2234.57|2232.17|2238.77|2236.37|2239.02|2236.62|2233.83|2231.43|0
1624471200000|2021-06-23 18:00:00|2239.02|2236.62|2236.79|2234.39|2239.02|2236.62|2235.06|2232.66|0
1624474800000|2021-06-23 19:00:00|2237.03|2234.63|2229.47|2227.07|2241.19|2238.79|2229.23|2226.83|0
1624478400000|2021-06-23 20:00:00|2228.98|2226.58|2231.69|2228.89|2232.44|2230.04|2228.98|2226.58|0
1624482000000|2021-06-23 21:00:00|2231.98|2229.18|2232.19|2229.39|2232.52|2229.72|2231.44|2228.64|0
1624485600000|2021-06-23 22:00:00|2232.01|2229.21|2233.86|2231.06|2234.36|2231.56|2230.4|2227.6|0
1624489200000|2021-06-23 23:00:00|2234.11|2231.31|2235.34|2232.54|2235.59|2232.79|2232.87|2230.07|0
1624492800000|2021-06-24 00:00:00|2235.21|2232.41|2237.31|2234.51|2238.05|2235.25|2235.09|2232.29|0
1624496400000|2021-06-24 01:00:00|2237.06|2234.26|2239.53|2236.73|2240.52|2237.72|2236.82|2234.02|0
1624500000000|2021-06-24 02:00:00|2239.78|2236.98|2240.02|2237.22|2240.76|2237.96|2239.28|2236.48|0
1624503600000|2021-06-24 03:00:00|2239.77|2236.97|2240.51|2237.71|2240.76|2237.96|2238.78|2235.98|0
1624507200000|2021-06-24 04:00:00|2240.26|2237.46|2239.52|2236.72|2240.76|2237.96|2239.27|2236.47|0
1624510800000|2021-06-24 05:00:00|2239.39|2236.59|2238.03|2235.23|2240.01|2237.21|2237.29|2234.49|0
1624514400000|2021-06-24 06:00:00|2237.78|2234.98|2239.13|2236.33|2240.5|2237.7|2237.53|2234.73|0
1624518000000|2021-06-24 07:00:00|2239.26|2236.46|2241.98|2239.58|2242.73|2240.33|2238.02|2235.22|0
1624521600000|2021-06-24 08:00:00|2241.73|2239.33|2248.87|2246.47|2249.36|2246.96|2241.49|2239.09|0
1624525200000|2021-06-24 09:00:00|2249.12|2246.72|2249.61|2247.21|2252.08|2249.68|2248.62|2246.22|0
1624528800000|2021-06-24 10:00:00|2249.36|2246.96|2249.6|2247.2|2252.08|2249.68|2248.37|2245.97|0
1624532400000|2021-06-24 11:00:00|2249.35|2246.95|2249.84|2247.44|2251.33|2248.93|2248.36|2245.96|0
1624536000000|2021-06-24 12:00:00|2250.09|2247.69|2248.6|2246.2|2251.44|2249.04|2245.88|2243.48|0
1624539600000|2021-06-24 13:00:00|2248.35|2245.95|2251.79|2249.39|2255.75|2253.35|2247.61|2245.21|0
1624543200000|2021-06-24 14:00:00|2252.03|2249.63|2253.17|2250.77|2258.36|2255.96|2250.3|2247.9|0
1624546800000|2021-06-24 15:00:00|2252.92|2250.52|2250.85|2248.45|2254.9|2252.5|2249.12|2246.72|0
1624550400000|2021-06-24 16:00:00|2251.1|2248.7|2255.05|2252.65|2256.29|2253.89|2250.61|2248.21|0
1624554000000|2021-06-24 17:00:00|2254.81|2252.41|2254.31|2251.91|2258.27|2255.87|2250.84|2248.44|0
1624557600000|2021-06-24 18:00:00|2254.55|2252.15|2256.78|2254.38|2258.26|2255.86|2254.06|2251.66|0
1624561200000|2021-06-24 19:00:00|2256.53|2254.13|2253.8|2251.4|2257.02|2254.62|2251.83|2249.43|0
1624564800000|2021-06-24 20:00:00|2254.3|2251.9|2260.06|2257.26|2260.3|2257.5|2253.31|2250.91|0
1624568400000|2021-06-24 21:00:00|2260.09|2257.29|2259.9|2257.1|2260.49|2257.69|2259.47|2256.67|0
1624572000000|2021-06-24 22:00:00|2259.8|2257|2259.18|2256.38|2259.8|2257|2257.7|2254.9|0
1624575600000|2021-06-24 23:00:00|2259.43|2256.63|2257.45|2254.65|2259.43|2256.63|2256.95|2254.15|0
1624579200000|2021-06-25 00:00:00|2257.69|2254.89|2257.44|2254.64|2258.93|2256.13|2255.96|2253.16|0
1624582800000|2021-06-25 01:00:00|2257.69|2254.89|2257.72|2254.92|2259.21|2256.41|2255.5|2252.7|0
1624586400000|2021-06-25 02:00:00|2257.84|2255.04|2258.96|2256.16|2259.7|2256.9|2257.23|2254.43|0
1624590000000|2021-06-25 03:00:00|2259.2|2256.4|2261.43|2258.63|2261.79|2258.99|2258.46|2255.66|0
1624593600000|2021-06-25 04:00:00|2261.67|2258.87|2258.45|2255.65|2261.67|2258.87|2257.96|2255.16|0
1624597200000|2021-06-25 05:00:00|2259.44|2256.64|2259.93|2257.13|2260.67|2257.87|2257.96|2255.16|0
1624600800000|2021-06-25 06:00:00|2260.18|2257.38|2255.97|2253.17|2260.18|2257.38|2255.23|2252.43|0
1624604400000|2021-06-25 07:00:00|2256.22|2253.42|2255.52|2253.12|2256.51|2254.11|2251.31|2248.91|0
1624608000000|2021-06-25 08:00:00|2255.76|2253.36|2256.5|2254.1|2257.49|2255.09|2253.54|2251.14|0
1624611600000|2021-06-25 09:00:00|2256.37|2253.97|2258.72|2256.32|2259.96|2257.56|2254.52|2252.12|0
1624615200000|2021-06-25 10:00:00|2258.48|2256.08|2258.96|2256.56|2259.21|2256.81|2256.25|2253.85|0
1624618800000|2021-06-25 11:00:00|2259.21|2256.81|2255.99|2253.59|2259.71|2257.31|2255|2252.6|0
1624622400000|2021-06-25 12:00:00|2256.24|2253.84|2261.53|2259.13|2263.02|2260.62|2255.99|2253.59|0
1624626000000|2021-06-25 13:00:00|2261.41|2259.01|2261.03|2258.63|2263.76|2261.36|2258.56|2256.16|0
1624629600000|2021-06-25 14:00:00|2261.28|2258.88|2262.02|2259.62|2267.47|2265.07|2259.06|2256.66|0
1624633200000|2021-06-25 15:00:00|2262.27|2259.87|2265.97|2263.57|2266.22|2263.82|2261.52|2259.12|0
1624636800000|2021-06-25 16:00:00|2265.73|2263.33|2265.69|2263.29|2266.47|2264.07|2263.74|2261.34|0
1624640400000|2021-06-25 17:00:00|2265.94|2263.54|2265.19|2262.79|2265.94|2263.54|2262.47|2260.07|0
1624644000000|2021-06-25 18:00:00|2265.44|2263.04|2268.4|2266|2269.14|2266.74|2264.2|2261.8|0
1624647600000|2021-06-25 19:00:00|2268.65|2266.25|2268.24|2265.84|2274.18|2271.78|2267.5|2265.1|0
1624651200000|2021-06-25 20:00:00|2268.49|2266.09|2269.35|2266.95|2271.21|2268.81|2267.25|2264.85|0
1624863600000|2021-06-28 07:00:00|2270.63|2267.83|2271.25|2268.85|2274.72|2272.32|2269.94|2267.46|0
1624867200000|2021-06-28 08:00:00|2271.12|2268.72|2271|2268.6|2271.99|2269.59|2266.54|2264.14|0
1624870800000|2021-06-28 09:00:00|2270.87|2268.47|2270.75|2268.35|2271.74|2269.34|2268.77|2266.37|0
1624874400000|2021-06-28 10:00:00|2270.5|2268.1|2269.26|2266.86|2270.74|2268.34|2266.04|2263.64|0
1624878000000|2021-06-28 11:00:00|2269.75|2267.35|2270.85|2268.45|2273.46|2271.06|2268.76|2266.36|0
1624881600000|2021-06-28 12:00:00|2270.98|2268.58|2275.43|2273.03|2275.68|2273.28|2269.5|2267.1|0
1624885200000|2021-06-28 13:00:00|2275.19|2272.79|2269.57|2267.17|2276.67|2274.27|2263.26|2260.86|0
1624888800000|2021-06-28 14:00:00|2269.7|2267.3|2267.71|2265.31|2271.43|2269.03|2266.48|2264.08|0
1624892400000|2021-06-28 15:00:00|2267.96|2265.56|2268.23|2265.83|2270.68|2268.28|2264.49|2262.09|0
1624896000000|2021-06-28 16:00:00|2267.98|2265.58|2264.51|2262.11|2269.21|2266.81|2264.51|2262.11|0
1624899600000|2021-06-28 17:00:00|2264.38|2261.98|2267.72|2265.32|2267.97|2265.57|2262.03|2259.63|0
1624903200000|2021-06-28 18:00:00|2267.47|2265.07|2271.92|2269.52|2272.42|2270.02|2267.47|2265.07|0
1624906800000|2021-06-28 19:00:00|2272.42|2270.02|2278.23|2275.83|2279.1|2276.7|2270.44|2268.04|0
1624910400000|2021-06-28 20:00:00|2277.49|2275.09|2278.79|2275.99|2279.29|2276.49|2276|2273.6|0
1624914000000|2021-06-28 21:00:00|2278.64|2275.84|2278.78|2275.98|2279.15|2276.35|2278.53|2275.73|0
1624917600000|2021-06-28 22:00:00|2277.8|2275|2275.2|2272.4|2277.8|2275|2274.82|2272.02|0
1624921200000|2021-06-28 23:00:00|2275.45|2272.65|2274.95|2272.15|2276.19|2273.39|2274.2|2271.4|0
1624924800000|2021-06-29 00:00:00|2274.7|2271.9|2272.96|2270.16|2274.95|2272.15|2271.98|2269.18|0
1624928400000|2021-06-29 01:00:00|2272.83|2270.03|2271.34|2268.54|2273.7|2270.9|2269.24|2266.44|0
1624932000000|2021-06-29 02:00:00|2271.22|2268.42|2271.26|2268.46|2271.47|2268.67|2270.15|2267.35|0
1624935600000|2021-06-29 03:00:00|2271.39|2268.59|2271.38|2268.58|2271.39|2268.59|2270.15|2267.35|0
1624939200000|2021-06-29 04:00:00|2271.14|2268.34|2272.74|2269.94|2272.99|2270.19|2270.89|2268.09|0
1624942800000|2021-06-29 05:00:00|2272.62|2269.82|2275.58|2272.78|2275.58|2272.78|2271.13|2268.33|0
1624946400000|2021-06-29 06:00:00|2275.34|2272.54|2272.86|2270.06|2275.58|2272.78|2272.36|2269.56|0
1624950000000|2021-06-29 07:00:00|2273.1|2270.3|2277.37|2274.97|2279.47|2277.07|2272.61|2269.81|0
1624953600000|2021-06-29 08:00:00|2277.62|2275.22|2274.51|2272.11|2278.85|2276.45|2272.41|2270.01|0
1624957200000|2021-06-29 09:00:00|2274.39|2271.99|2277.11|2274.71|2278.1|2275.7|2274.27|2271.87|0
1624960800000|2021-06-29 10:00:00|2277.36|2274.96|2279.83|2277.43|2279.83|2277.43|2274.88|2272.48|0
1624964400000|2021-06-29 11:00:00|2280.08|2277.68|2275.12|2272.72|2280.08|2277.68|2273.14|2270.74|0
1624968000000|2021-06-29 12:00:00|2274.87|2272.47|2278.3|2275.9|2279.58|2277.18|2274.13|2271.73|0
1624971600000|2021-06-29 13:00:00|2278.55|2276.15|2284.02|2281.62|2286|2283.6|2277.8|2275.4|0
1624975200000|2021-06-29 14:00:00|2284.63|2282.23|2284.44|2282.04|2288.36|2285.96|2282.04|2279.64|0
1624978800000|2021-06-29 15:00:00|2284.68|2282.28|2282.95|2280.55|2285.42|2283.02|2281.46|2279.06|0
1624982400000|2021-06-29 16:00:00|2282.7|2280.3|2282.94|2280.54|2283.69|2281.29|2280.72|2278.32|0
1624986000000|2021-06-29 17:00:00|2283.19|2280.79|2281.7|2279.3|2283.44|2281.04|2279.47|2277.07|0
1624989600000|2021-06-29 18:00:00|2281.45|2279.05|2278.48|2276.08|2283.43|2281.03|2274.77|2272.37|0
1624993200000|2021-06-29 19:00:00|2278.6|2276.2|2279.46|2277.06|2281.2|2278.8|2276.25|2273.85|0
1624996800000|2021-06-29 20:00:00|2279.71|2277.31|2282.03|2279.23|2283.74|2281.27|2279.71|2277.31|0
1625000400000|2021-06-29 21:00:00|2282.19|2279.39|2282.26|2279.46|2282.48|2279.68|2281.84|2279.04|0
1625004000000|2021-06-29 22:00:00|2282.74|2279.94|2282.87|2280.07|2283.48|2280.68|2281.38|2278.58|0
1625007600000|2021-06-29 23:00:00|2282.98|2280.18|2285.7|2282.9|2286.08|2283.28|2282.86|2280.06|0
1625011200000|2021-06-30 00:00:00|2285.58|2282.78|2283.85|2281.05|2287.56|2284.76|2283.6|2280.8|0
1625014800000|2021-06-30 01:00:00|2283.96|2281.16|2282.85|2280.05|2285.58|2282.78|2282.85|2280.05|0
1625018400000|2021-06-30 02:00:00|2283.1|2280.3|2283.34|2280.54|2284.58|2281.78|2282.6|2279.8|0
1625022000000|2021-06-30 03:00:00|2283.46|2280.66|2285.07|2282.27|2285.07|2282.27|2282.6|2279.8|0
1625025600000|2021-06-30 04:00:00|2284.82|2282.02|2285.31|2282.51|2285.56|2282.76|2283.83|2281.03|0
1625029200000|2021-06-30 05:00:00|2285.56|2282.76|2282.13|2279.33|2285.56|2282.76|2281.88|2279.08|0
1625032800000|2021-06-30 06:00:00|2281.88|2279.08|2281.63|2278.83|2283.11|2280.31|2280.39|2277.59|0
1625036400000|2021-06-30 07:00:00|2281.25|2278.45|2283.9|2281.5|2284.39|2281.99|2281.25|2278.45|0
1625040000000|2021-06-30 08:00:00|2284.02|2281.62|2271.56|2269.16|2284.14|2281.74|2271.31|2268.91|0
1625043600000|2021-06-30 09:00:00|2271.31|2268.91|2272.59|2270.19|2273.7|2271.3|2266.91|2264.51|0
1625047200000|2021-06-30 10:00:00|2272.34|2269.94|2274.16|2271.76|2276.8|2274.4|2272.34|2269.94|0
1625050800000|2021-06-30 11:00:00|2274.41|2272.01|2278.11|2275.71|2281.09|2278.69|2274.41|2272.01|0
1625054400000|2021-06-30 12:00:00|2277.87|2275.47|2275.28|2272.88|2280.59|2278.19|2274.4|2272|0
1625058000000|2021-06-30 13:00:00|2275.53|2273.13|2278.65|2276.25|2282.45|2280.05|2272.56|2270.16|0
1625061600000|2021-06-30 14:00:00|2278.9|2276.5|2285.08|2282.68|2286.07|2283.67|2278.41|2276.01|0
1625065200000|2021-06-30 15:00:00|2286.57|2284.17|2282.56|2280.16|2286.81|2284.41|2281.12|2278.72|0
1625068800000|2021-06-30 16:00:00|2282.69|2280.29|2283.24|2280.84|2284.67|2282.27|2280.46|2278.06|0
1625072400000|2021-06-30 17:00:00|2283.35|2280.95|2281.99|2279.59|2283.98|2281.58|2281|2278.6|0
1625076000000|2021-06-30 18:00:00|2281.86|2279.46|2282.24|2279.84|2283.47|2281.07|2279.27|2276.87|0
1625079600000|2021-06-30 19:00:00|2282.48|2280.08|2285.09|2282.69|2291.23|2288.83|2281.99|2279.59|0
1625083200000|2021-06-30 20:00:00|2285.58|2283.18|2290.89|2288.09|2291.84|2289.04|2285.58|2283.18|0
1625086800000|2021-06-30 21:00:00|2290.71|2287.91|2290.63|2287.83|2291.24|2288.44|2290.17|2287.37|0
1625090400000|2021-06-30 22:00:00|2291.83|2289.03|2292.94|2290.14|2293.2|2290.4|2291.21|2288.41|0
1625094000000|2021-06-30 23:00:00|2292.45|2289.65|2292.44|2289.64|2292.7|2289.9|2291.21|2288.41|0
1625097600000|2021-07-01 00:00:00|2292.69|2289.89|2294.67|2291.87|2295.16|2292.36|2289.97|2287.17|0
1625101200000|2021-07-01 01:00:00|2294.91|2292.11|2295.4|2292.6|2295.9|2293.1|2293.42|2290.62|0
1625104800000|2021-07-01 02:00:00|2295.15|2292.35|2294.16|2291.36|2295.4|2292.6|2294.16|2291.36|0
1625108400000|2021-07-01 03:00:00|2293.91|2291.11|2293.66|2290.86|2294.9|2292.1|2292.92|2290.12|0
1625112000000|2021-07-01 04:00:00|2293.91|2291.11|2292.91|2290.11|2294.52|2291.72|2292.17|2289.37|0
1625115600000|2021-07-01 05:00:00|2293.16|2290.36|2293.9|2291.1|2294.39|2291.59|2292.53|2289.73|0
1625119200000|2021-07-01 06:00:00|2294.14|2291.34|2293.64|2290.84|2294.64|2291.84|2292.66|2289.86|0
1625122800000|2021-07-01 07:00:00|2293.27|2290.47|2300.86|2298.46|2302.84|2300.44|2292.65|2289.85|0
1625126400000|2021-07-01 08:00:00|2301.11|2298.71|2296.4|2294|2303.34|2300.94|2296.16|2293.76|0
1625130000000|2021-07-01 09:00:00|2296.16|2293.76|2291.94|2289.54|2296.4|2294|2288.98|2286.58|0
1625133600000|2021-07-01 10:00:00|2291.7|2289.3|2285.75|2283.35|2291.7|2289.3|2283.77|2281.37|0
1625137200000|2021-07-01 11:00:00|2285.62|2283.22|2292.68|2290.28|2292.92|2290.52|2284.02|2281.62|0
1625140800000|2021-07-01 12:00:00|2293.17|2290.77|2290.69|2288.29|2294.41|2292.01|2289.7|2287.3|0
1625144400000|2021-07-01 13:00:00|2290.94|2288.54|2296.13|2293.73|2297.62|2295.22|2289.95|2287.55|0
1625148000000|2021-07-01 14:00:00|2295.76|2293.36|2297.65|2295.25|2300.37|2297.97|2294.15|2291.75|0
1625151600000|2021-07-01 15:00:00|2297.9|2295.5|2298.39|2295.99|2300.13|2297.73|2291.71|2289.31|0
1625155200000|2021-07-01 16:00:00|2298.64|2296.24|2297.89|2295.49|2299.38|2296.98|2297.15|2294.75|0
1625158800000|2021-07-01 17:00:00|2298.14|2295.74|2302.34|2299.94|2305.06|2302.66|2297.39|2294.99|0
1625162400000|2021-07-01 18:00:00|2302.09|2299.69|2307.08|2304.68|2307.08|2304.68|2301.35|2298.95|0
1625166000000|2021-07-01 19:00:00|2307.32|2304.92|2309.17|2306.77|2309.17|2306.77|2303.98|2301.58|0
1625169600000|2021-07-01 20:00:00|2307.94|2305.54|2307.26|2304.46|2308.93|2306.53|2305.46|2303.06|0
1625173200000|2021-07-01 21:00:00|2307.67|2304.87|2307.62|2304.82|2308.06|2305.26|2307.12|2304.32|0
1625176800000|2021-07-01 22:00:00|2307.26|2304.46|2308.37|2305.57|2308.62|2305.82|2305.9|2303.1|0
1625180400000|2021-07-01 23:00:00|2308.62|2305.82|2307.13|2304.33|2309.36|2306.56|2307.13|2304.33|0
1625184000000|2021-07-02 00:00:00|2307.37|2304.57|2311.82|2309.02|2312.07|2309.27|2307.13|2304.33|0
1625187600000|2021-07-02 01:00:00|2312.07|2309.27|2308.85|2306.05|2312.57|2309.77|2308.6|2305.8|0
1625191200000|2021-07-02 02:00:00|2308.6|2305.8|2309.34|2306.54|2310.83|2308.03|2308.35|2305.55|0
1625194800000|2021-07-02 03:00:00|2309.09|2306.29|2310.08|2307.28|2311.07|2308.27|2308.84|2306.04|0
1625198400000|2021-07-02 04:00:00|2310.2|2307.4|2310.57|2307.77|2311.31|2308.51|2310.08|2307.28|0
1625202000000|2021-07-02 05:00:00|2310.81|2308.01|2308.33|2305.53|2310.93|2308.13|2308.21|2305.41|0
1625205600000|2021-07-02 06:00:00|2308.45|2305.65|2308.82|2306.02|2309.08|2306.28|2306.85|2304.05|0
1625209200000|2021-07-02 07:00:00|2309.07|2306.27|2313.4|2311|2315.63|2313.23|2307.22|2304.82|0
1625212800000|2021-07-02 08:00:00|2313.27|2310.87|2308.69|2306.29|2314.39|2311.99|2307.21|2304.81|0
1625216400000|2021-07-02 09:00:00|2308.44|2306.04|2309.68|2307.28|2311.16|2308.76|2307.7|2305.3|0
1625220000000|2021-07-02 10:00:00|2309.92|2307.52|2310.41|2308.01|2312.15|2309.75|2308.44|2306.04|0
1625223600000|2021-07-02 11:00:00|2310.66|2308.26|2312.57|2310.17|2313.38|2310.98|2310.66|2308.26|0
1625227200000|2021-07-02 12:00:00|2312.45|2310.05|2319.41|2317.01|2321.89|2319.49|2311.09|2308.69|0
1625230800000|2021-07-02 13:00:00|2319.66|2317.26|2321.14|2318.74|2322.88|2320.48|2316.44|2314.04|0
1625234400000|2021-07-02 14:00:00|2320.89|2318.49|2322.12|2319.72|2322.62|2320.22|2319.16|2316.76|0
1625238000000|2021-07-02 15:00:00|2321.88|2319.48|2327.57|2325.17|2329.05|2326.65|2321.38|2318.98|0
1625241600000|2021-07-02 16:00:00|2327.81|2325.41|2335.85|2333.45|2336.1|2333.7|2326.7|2324.3|0
1625245200000|2021-07-02 17:00:00|2336.1|2333.7|2336.34|2333.94|2338.08|2335.68|2333.37|2330.97|0
1625248800000|2021-07-02 18:00:00|2336.1|2333.7|2335.84|2333.44|2338.82|2336.42|2335.1|2332.7|0
1625252400000|2021-07-02 19:00:00|2335.6|2333.2|2340.91|2338.51|2344.13|2341.73|2335.1|2332.7|0
1625256000000|2021-07-02 20:00:00|2340.67|2338.27|2337.51|2335.11|2340.67|2338.27|2336.77|2334.37|0
1625554800000|2021-07-06 07:00:00|2338.45|2335.85|2336.76|2334.56|2339.61|2337.41|2333.91|2331.71|0
1625558400000|2021-07-06 08:00:00|2336.39|2334.19|2337.38|2335.18|2338.37|2336.17|2334.66|2332.46|0
1625562000000|2021-07-06 09:00:00|2337.13|2334.93|2338.36|2336.16|2338.48|2336.28|2335.14|2332.94|0
1625565600000|2021-07-06 10:00:00|2338.11|2335.91|2336.87|2334.67|2339.6|2337.4|2336.13|2333.93|0
1625569200000|2021-07-06 11:00:00|2336.62|2334.42|2337.73|2335.53|2340.09|2337.89|2336.13|2333.93|0
1625572800000|2021-07-06 12:00:00|2337.61|2335.41|2339.09|2336.89|2339.59|2337.39|2335.87|2333.67|0
1625576400000|2021-07-06 13:00:00|2339.34|2337.14|2332.52|2330.32|2342.31|2340.11|2331.66|2329.46|0
1625580000000|2021-07-06 14:00:00|2332.27|2330.07|2312.88|2310.68|2333.14|2330.94|2312.88|2310.68|0
1625583600000|2021-07-06 15:00:00|2312.63|2310.43|2314.53|2312.33|2317.75|2315.55|2307.85|2305.65|0
1625587200000|2021-07-06 16:00:00|2314.28|2312.08|2313.33|2311.13|2314.28|2312.08|2303.43|2301.23|0
1625590800000|2021-07-06 17:00:00|2313.08|2310.88|2320.33|2318.13|2321.08|2318.88|2312.34|2310.14|0
1625594400000|2021-07-06 18:00:00|2320.09|2317.89|2323.97|2321.77|2327.51|2325.31|2319.84|2317.64|0
1625598000000|2021-07-06 19:00:00|2323.72|2321.52|2330.95|2328.75|2334.42|2332.22|2323.47|2321.27|0
1625601600000|2021-07-06 20:00:00|2330.46|2328.26|2325.82|2323.22|2330.71|2328.51|2325.21|2322.61|0
1625605200000|2021-07-06 21:00:00|2326.01|2323.41|2325.39|2322.79|2326.83|2324.23|2324.3|2321.7|0
1625608800000|2021-07-06 22:00:00|2326.06|2323.46|2327.18|2324.58|2328.17|2325.57|2325.2|2322.6|0
1625612400000|2021-07-06 23:00:00|2326.8|2324.2|2325.44|2322.84|2327.92|2325.32|2323.95|2321.35|0
1625616000000|2021-07-07 00:00:00|2324.81|2322.21|2327.66|2325.06|2328.16|2325.56|2322.96|2320.36|0
1625619600000|2021-07-07 01:00:00|2327.91|2325.31|2329.14|2326.54|2330.63|2328.03|2326.17|2323.57|0
1625623200000|2021-07-07 02:00:00|2329.01|2326.41|2329.38|2326.78|2330.13|2327.53|2327.4|2324.8|0
1625626800000|2021-07-07 03:00:00|2329.63|2327.03|2330.37|2327.77|2331.36|2328.76|2328.64|2326.04|0
1625630400000|2021-07-07 04:00:00|2330.12|2327.52|2328.31|2325.71|2331.11|2328.51|2328.06|2325.46|0
1625634000000|2021-07-07 05:00:00|2328.06|2325.46|2329.54|2326.94|2330.04|2327.44|2327.07|2324.47|0
1625637600000|2021-07-07 06:00:00|2329.79|2327.19|2331.52|2328.92|2331.76|2329.16|2328.55|2325.95|0
1625641200000|2021-07-07 07:00:00|2331.27|2328.67|2336.32|2334.12|2338.55|2336.35|2331.27|2328.67|0
1625644800000|2021-07-07 08:00:00|2336.07|2333.87|2335.32|2333.12|2340.03|2337.83|2333.84|2331.64|0
1625648400000|2021-07-07 09:00:00|2335.57|2333.37|2338.16|2335.96|2340.27|2338.07|2334.58|2332.38|0
1625652000000|2021-07-07 10:00:00|2338.04|2335.84|2339.52|2337.32|2339.77|2337.57|2334.82|2332.62|0
1625655600000|2021-07-07 11:00:00|2339.77|2337.57|2340.01|2337.81|2340.75|2338.55|2338.03|2335.83|0
1625659200000|2021-07-07 12:00:00|2340.5|2338.3|2335.3|2333.1|2342.73|2340.53|2333.82|2331.62|0
1625662800000|2021-07-07 13:00:00|2335.55|2333.35|2340.35|2338.15|2344.7|2342.5|2335.05|2332.85|0
1625666400000|2021-07-07 14:00:00|2340.59|2338.39|2329.74|2327.54|2341.03|2338.83|2318.16|2315.96|0
1625670000000|2021-07-07 15:00:00|2329.11|2326.91|2340.63|2338.43|2344.46|2342.26|2326.02|2323.82|0
1625673600000|2021-07-07 16:00:00|2340.88|2338.68|2343.1|2340.9|2347.31|2345.11|2340.62|2338.42|0
1625677200000|2021-07-07 17:00:00|2343.35|2341.15|2341.36|2339.16|2345.07|2342.87|2339.13|2336.93|0
1625680800000|2021-07-07 18:00:00|2341.73|2339.53|2347.66|2345.46|2350.02|2347.82|2340.48|2338.28|0
1625684400000|2021-07-07 19:00:00|2347.41|2345.21|2347.5|2345.3|2350.38|2348.18|2344.28|2342.08|0
1625688000000|2021-07-07 20:00:00|2348.49|2346.29|2349.79|2347.19|2349.92|2347.32|2345.27|2343.07|0
1625691600000|2021-07-07 21:00:00|2349.88|2347.28|2349.7|2347.1|2349.88|2347.28|2349.27|2346.67|0
1625695200000|2021-07-07 22:00:00|2349.54|2346.94|2349.41|2346.81|2349.91|2347.31|2348.42|2345.82|0
1625698800000|2021-07-07 23:00:00|2349.17|2346.57|2348.17|2345.57|2349.66|2347.06|2347.68|2345.08|0
1625702400000|2021-07-08 00:00:00|2348.67|2346.07|2345.94|2343.34|2349.66|2347.06|2344.7|2342.1|0
1625706000000|2021-07-08 01:00:00|2345.69|2343.09|2340.49|2337.89|2345.94|2343.34|2340.49|2337.89|0
1625709600000|2021-07-08 02:00:00|2340.74|2338.14|2339.25|2336.65|2342.22|2339.62|2336.03|2333.43|0
1625713200000|2021-07-08 03:00:00|2339.49|2336.89|2338.99|2336.39|2340.23|2337.63|2337.51|2334.91|0
1625716800000|2021-07-08 04:00:00|2338.86|2336.26|2339.48|2336.88|2340.23|2337.63|2337.75|2335.15|0
1625720400000|2021-07-08 05:00:00|2339.23|2336.63|2337.5|2334.9|2340.47|2337.87|2337|2334.4|0
1625724000000|2021-07-08 06:00:00|2337|2334.4|2325.07|2322.47|2339.23|2336.63|2324.95|2322.35|0
1625727600000|2021-07-08 07:00:00|2325.2|2322.6|2313.68|2311.48|2327.12|2324.52|2305.27|2303.07|0
1625731200000|2021-07-08 08:00:00|2314.18|2311.98|2307.72|2305.52|2315.53|2313.33|2300.57|2298.37|0
1625734800000|2021-07-08 09:00:00|2307.23|2305.03|2297.83|2295.63|2308.71|2306.51|2294.62|2292.42|0
1625738400000|2021-07-08 10:00:00|2296.59|2294.39|2293.31|2291.11|2296.59|2294.39|2279.34|2277.14|0
1625742000000|2021-07-08 11:00:00|2292.69|2290.49|2286.21|2284.01|2295.12|2292.92|2284.48|2282.28|0
1625745600000|2021-07-08 12:00:00|2285.97|2283.77|2288.91|2286.71|2294.6|2292.4|2277.88|2275.68|0
1625749200000|2021-07-08 13:00:00|2289.4|2287.2|2297.42|2295.22|2298.84|2296.64|2279.86|2277.66|0
1625752800000|2021-07-08 14:00:00|2297.17|2294.97|2284.4|2282.2|2297.17|2294.97|2278.96|2276.76|0
1625756400000|2021-07-08 15:00:00|2284.64|2282.44|2312.11|2309.91|2313.71|2311.51|2283.41|2281.21|0
1625760000000|2021-07-08 16:00:00|2311.86|2309.66|2318.29|2316.09|2320.02|2317.82|2309.39|2307.19|0
1625763600000|2021-07-08 17:00:00|2318.79|2316.59|2312.67|2310.47|2319.11|2316.91|2311.68|2309.48|0
1625767200000|2021-07-08 18:00:00|2313.17|2310.97|2305.57|2303.37|2313.17|2310.97|2301.54|2299.34|0
1625770800000|2021-07-08 19:00:00|2305.33|2303.13|2312.99|2310.79|2312.99|2310.79|2295.26|2293.06|0
1625774400000|2021-07-08 20:00:00|2313.24|2311.04|2308.39|2305.79|2313.24|2311.04|2305.32|2303.12|0
1625778000000|2021-07-08 21:00:00|2308.65|2306.05|2308.61|2306.01|2308.78|2306.18|2308|2305.4|0
1625781600000|2021-07-08 22:00:00|2308.84|2306.24|2306.74|2304.14|2310.45|2307.85|2305.75|2303.15|0
1625785200000|2021-07-08 23:00:00|2306.49|2303.89|2306.49|2303.89|2310.69|2308.09|2305.75|2303.15|0
1625788800000|2021-07-09 00:00:00|2306.74|2304.14|2302.77|2300.17|2313.41|2310.81|2302.28|2299.68|0
1625792400000|2021-07-09 01:00:00|2302.53|2299.93|2295.59|2292.99|2303.27|2300.67|2294.61|2292.01|0
1625796000000|2021-07-09 02:00:00|2295.71|2293.11|2300.29|2297.69|2300.78|2298.18|2291.64|2289.04|0
1625799600000|2021-07-09 03:00:00|2300.78|2298.18|2300.28|2297.68|2305.73|2303.13|2299.79|2297.19|0
1625803200000|2021-07-09 04:00:00|2300.53|2297.93|2303.74|2301.14|2304.73|2302.13|2298.79|2296.19|0
1625806800000|2021-07-09 05:00:00|2303.99|2301.39|2308.19|2305.59|2309.92|2307.32|2303.49|2300.89|0
1625810400000|2021-07-09 06:00:00|2307.94|2305.34|2311.49|2308.89|2316.1|2313.5|2306.45|2303.85|0
1625814000000|2021-07-09 07:00:00|2311.98|2309.38|2316.31|2314.11|2321.76|2319.56|2311.24|2308.64|0
1625817600000|2021-07-09 08:00:00|2316.56|2314.36|2324.05|2321.85|2325.46|2323.26|2316.56|2314.36|0
1625821200000|2021-07-09 09:00:00|2323.8|2321.6|2321.82|2319.62|2329.49|2327.29|2321.32|2319.12|0
1625824800000|2021-07-09 10:00:00|2321.32|2319.12|2324.54|2322.34|2326.02|2323.82|2317.61|2315.41|0
1625828400000|2021-07-09 11:00:00|2325.03|2322.83|2331.82|2329.62|2333.44|2331.24|2324.78|2322.58|0
1625832000000|2021-07-09 12:00:00|2332.7|2330.5|2329.47|2327.27|2333.44|2331.24|2328.48|2326.28|0
1625835600000|2021-07-09 13:00:00|2329.23|2327.03|2338.63|2336.43|2339.12|2336.92|2326.25|2324.05|0
1625839200000|2021-07-09 14:00:00|2339.37|2337.17|2343.62|2341.42|2347.08|2344.88|2339.37|2337.17|0
1625842800000|2021-07-09 15:00:00|2343.86|2341.66|2349.86|2347.66|2355|2352.8|2343.86|2341.66|0
1625846400000|2021-07-09 16:00:00|2350.11|2347.91|2351.02|2348.82|2353.49|2351.29|2348.87|2346.67|0
1625850000000|2021-07-09 17:00:00|2351.26|2349.06|2352.5|2350.3|2352.75|2350.55|2348.79|2346.59|0
1625853600000|2021-07-09 18:00:00|2352.74|2350.54|2358.46|2356.26|2359.2|2357|2352.48|2350.28|0
1625857200000|2021-07-09 19:00:00|2358.7|2356.5|2357.6|2355.4|2360.81|2358.61|2356.11|2353.91|0
1625860800000|2021-07-09 20:00:00|2358.59|2356.39|2358.04|2355.44|2358.59|2356.39|2355.86|2353.66|0
1626073200000|2021-07-12 07:00:00|2350.47|2347.87|2341.55|2339.35|2355.42|2353.02|2339.45|2337.25|0
1626076800000|2021-07-12 08:00:00|2341.43|2339.23|2351.39|2349.19|2352.13|2349.93|2340.94|2338.74|0
1626080400000|2021-07-12 09:00:00|2351.64|2349.44|2347.92|2345.72|2351.64|2349.44|2345.45|2343.25|0
1626084000000|2021-07-12 10:00:00|2348.17|2345.97|2342.22|2340.02|2348.91|2346.71|2341.23|2339.03|0
1626087600000|2021-07-12 11:00:00|2342.71|2340.51|2349.64|2347.44|2352.36|2350.16|2342.71|2340.51|0
1626091200000|2021-07-12 12:00:00|2349.89|2347.69|2356.81|2354.61|2356.81|2354.61|2349.39|2347.19|0
1626094800000|2021-07-12 13:00:00|2357.06|2354.86|2362.01|2359.81|2362.01|2359.81|2352.6|2350.4|0
1626098400000|2021-07-12 14:00:00|2361.76|2359.56|2368.84|2366.64|2370.12|2367.92|2358.79|2356.59|0
1626102000000|2021-07-12 15:00:00|2369.09|2366.89|2368.51|2366.31|2369.34|2367.14|2363.56|2361.36|0
1626105600000|2021-07-12 16:00:00|2368.27|2366.07|2368.01|2365.81|2369.75|2367.55|2366.53|2364.33|0
1626109200000|2021-07-12 17:00:00|2367.77|2365.57|2368.26|2366.06|2370.49|2368.29|2366.77|2364.57|0
1626112800000|2021-07-12 18:00:00|2368.5|2366.3|2371.22|2369.02|2373.45|2371.25|2368.01|2365.81|0
1626116400000|2021-07-12 19:00:00|2371.47|2369.27|2373.52|2371.32|2375.43|2373.23|2370.23|2368.03|0
1626120000000|2021-07-12 20:00:00|2374.76|2372.56|2373.39|2370.79|2376|2373.4|2373.27|2370.67|0
1626123600000|2021-07-12 21:00:00|2373.46|2370.86|2373.85|2371.25|2374.04|2371.44|2372.99|2370.39|0
1626127200000|2021-07-12 22:00:00|2374.37|2371.77|2371.53|2368.93|2374.5|2371.9|2371.28|2368.68|0
1626130800000|2021-07-12 23:00:00|2371.77|2369.17|2374.99|2372.39|2375.35|2372.75|2371.28|2368.68|0
1626134400000|2021-07-13 00:00:00|2374.74|2372.14|2375.23|2372.63|2376.22|2373.62|2373.75|2371.15|0
1626138000000|2021-07-13 01:00:00|2375.35|2372.75|2374.23|2371.63|2375.48|2372.88|2370.52|2367.92|0
1626141600000|2021-07-13 02:00:00|2374.48|2371.88|2372.49|2369.89|2374.48|2371.88|2372|2369.4|0
1626145200000|2021-07-13 03:00:00|2372.74|2370.14|2372.24|2369.64|2373.49|2370.89|2371.75|2369.15|0
1626148800000|2021-07-13 04:00:00|2372.11|2369.51|2371.49|2368.89|2372.49|2369.89|2371.25|2368.65|0
1626152400000|2021-07-13 05:00:00|2371.74|2369.14|2370|2367.4|2371.99|2369.39|2369.76|2367.16|0
1626156000000|2021-07-13 06:00:00|2370.25|2367.65|2368.88|2366.28|2370.75|2368.15|2368.02|2365.42|0
1626159600000|2021-07-13 07:00:00|2368.76|2366.16|2368.52|2366.32|2370|2367.4|2365.59|2363.39|0
1626163200000|2021-07-13 08:00:00|2368.27|2366.07|2373.96|2371.76|2374.7|2372.5|2367.03|2364.83|0
1626166800000|2021-07-13 09:00:00|2373.71|2371.51|2373.46|2371.26|2374.7|2372.5|2371.23|2369.03|0
1626170400000|2021-07-13 10:00:00|2373.71|2371.51|2373.7|2371.5|2375.19|2372.99|2372.71|2370.51|0
1626174000000|2021-07-13 11:00:00|2373.45|2371.25|2373.72|2371.52|2374.69|2372.49|2372.21|2370.01|0
1626177600000|2021-07-13 12:00:00|2373.96|2371.76|2354.15|2351.95|2374.21|2372.01|2353.91|2351.71|0
1626181200000|2021-07-13 13:00:00|2354.65|2352.45|2370.04|2367.84|2373.26|2371.06|2353.66|2351.46|0
1626184800000|2021-07-13 14:00:00|2370.28|2368.08|2371.27|2369.07|2376.97|2374.77|2368.06|2365.86|0
1626188400000|2021-07-13 15:00:00|2371.52|2369.32|2379.51|2377.31|2380.01|2377.81|2371.27|2369.07|0
1626192000000|2021-07-13 16:00:00|2379.38|2377.18|2377.27|2375.07|2380.5|2378.3|2376.04|2373.84|0
1626195600000|2021-07-13 17:00:00|2377.52|2375.32|2366.8|2364.6|2377.52|2375.32|2359.94|2357.74|0
1626199200000|2021-07-13 18:00:00|2366.55|2364.35|2365.06|2362.86|2367.29|2365.09|2358.13|2355.93|0
1626202800000|2021-07-13 19:00:00|2364.81|2362.61|2358.94|2356.74|2365.06|2362.86|2355.65|2353.45|0
1626206400000|2021-07-13 20:00:00|2359.19|2356.99|2356.78|2354.18|2359.68|2357.48|2355.42|2352.82|0
1626210000000|2021-07-13 21:00:00|2356.91|2354.31|2356.79|2354.19|2357.19|2354.59|2355.78|2353.18|0
1626213600000|2021-07-13 22:00:00|2357.27|2354.67|2358.63|2356.03|2360.36|2357.76|2356.41|2353.81|0
1626217200000|2021-07-13 23:00:00|2358.75|2356.15|2352.93|2350.33|2359.37|2356.77|2352.43|2349.83|0
1626220800000|2021-07-14 00:00:00|2353.18|2350.58|2357.87|2355.27|2358.62|2356.02|2352.68|2350.08|0
1626224400000|2021-07-14 01:00:00|2358.12|2355.52|2360.34|2357.74|2361.09|2358.49|2356.64|2354.04|0
1626228000000|2021-07-14 02:00:00|2360.1|2357.5|2356.87|2354.27|2360.59|2357.99|2355.75|2353.15|0
1626231600000|2021-07-14 03:00:00|2356.62|2354.02|2355.38|2352.78|2357.61|2355.01|2354.14|2351.54|0
1626235200000|2021-07-14 04:00:00|2355.25|2352.65|2350.18|2347.58|2355.63|2353.03|2350.05|2347.45|0
1626238800000|2021-07-14 05:00:00|2350.05|2347.45|2350.17|2347.57|2353.39|2350.79|2349.68|2347.08|0
1626242400000|2021-07-14 06:00:00|2349.93|2347.33|2348.72|2346.12|2354.91|2352.31|2347.49|2344.89|0
1626246000000|2021-07-14 07:00:00|2347.98|2345.38|2353.18|2350.98|2360.11|2357.91|2347.48|2344.88|0
1626249600000|2021-07-14 08:00:00|2353.43|2351.23|2354.16|2351.96|2358.37|2356.17|2350.21|2348.01|0
1626253200000|2021-07-14 09:00:00|2354.41|2352.21|2359.43|2357.23|2362.4|2360.2|2354.16|2351.96|0
1626256800000|2021-07-14 10:00:00|2359.18|2356.98|2360.91|2358.71|2363.14|2360.94|2358.69|2356.49|0
1626260400000|2021-07-14 11:00:00|2360.66|2358.46|2365.11|2362.91|2366.22|2364.02|2360.42|2358.22|0
1626264000000|2021-07-14 12:00:00|2365.36|2363.16|2375.19|2372.99|2376.92|2374.72|2363.63|2361.43|0
1626267600000|2021-07-14 13:00:00|2375.68|2373.48|2371.79|2369.59|2381.2|2379|2371.79|2369.59|0
1626271200000|2021-07-14 14:00:00|2373.03|2370.83|2372.28|2370.08|2376.49|2374.29|2367.58|2365.38|0
1626274800000|2021-07-14 15:00:00|2372.52|2370.32|2352.71|2350.51|2372.52|2370.32|2351.97|2349.77|0
1626278400000|2021-07-14 16:00:00|2352.47|2350.27|2367.56|2365.36|2370.03|2367.83|2352.47|2350.27|0
1626282000000|2021-07-14 17:00:00|2367.8|2365.6|2367.23|2365.03|2368.79|2366.59|2360.87|2358.67|0
1626285600000|2021-07-14 18:00:00|2367.47|2365.27|2368.46|2366.26|2371.93|2369.73|2366.24|2364.04|0
1626289200000|2021-07-14 19:00:00|2368.21|2366.01|2365.51|2363.31|2372.94|2370.74|2362.79|2360.59|0
1626292800000|2021-07-14 20:00:00|2366.75|2364.55|2363.6|2361|2367.99|2365.79|2363.35|2360.75|0
1626296400000|2021-07-14 21:00:00|2363.79|2361.19|2364.4|2361.8|2364.56|2361.96|2363.57|2360.97|0
1626300000000|2021-07-14 22:00:00|2364.34|2361.74|2364.46|2361.86|2365.95|2363.35|2362.98|2360.38|0
1626303600000|2021-07-14 23:00:00|2364.71|2362.11|2365.19|2362.59|2365.94|2363.34|2363.22|2360.62|0
1626307200000|2021-07-15 00:00:00|2364.95|2362.35|2357.52|2354.92|2365.19|2362.59|2356.03|2353.43|0
1626310800000|2021-07-15 01:00:00|2357.27|2354.67|2359.74|2357.14|2360.48|2357.88|2355.29|2352.69|0
1626314400000|2021-07-15 02:00:00|2359.49|2356.89|2359.98|2357.38|2361.59|2358.99|2358.5|2355.9|0
1626318000000|2021-07-15 03:00:00|2360.23|2357.63|2361.95|2359.35|2363.19|2360.59|2359.24|2356.64|0
1626321600000|2021-07-15 04:00:00|2362.07|2359.47|2360.46|2357.86|2362.7|2360.1|2359.97|2357.37|0
1626325200000|2021-07-15 05:00:00|2360.22|2357.62|2361.7|2359.1|2362.94|2360.34|2360.22|2357.62|0
1626328800000|2021-07-15 06:00:00|2362.19|2359.59|2361.2|2358.6|2363.68|2361.08|2359.71|2357.11|0
1626332400000|2021-07-15 07:00:00|2361.69|2359.09|2357.54|2355.34|2362.74|2360.54|2351.11|2348.91|0
1626336000000|2021-07-15 08:00:00|2357.66|2355.46|2365.82|2363.62|2367.19|2364.99|2355.07|2352.87|0
1626339600000|2021-07-15 09:00:00|2365.7|2363.5|2361.98|2359.78|2365.7|2363.5|2358.52|2356.32|0
1626343200000|2021-07-15 10:00:00|2361.74|2359.54|2350.88|2348.68|2362.48|2360.28|2348.62|2346.42|0
1626346800000|2021-07-15 11:00:00|2351.37|2349.17|2350.38|2348.18|2354.09|2351.89|2342.71|2340.51|0
1626350400000|2021-07-15 12:00:00|2350.63|2348.43|2348.89|2346.69|2354.09|2351.89|2345.92|2343.72|0
1626354000000|2021-07-15 13:00:00|2348.64|2346.44|2356.06|2353.86|2356.55|2354.35|2342.7|2340.5|0
1626357600000|2021-07-15 14:00:00|2356.31|2354.11|2350.31|2348.11|2357.54|2355.34|2344.62|2342.42|0
1626361200000|2021-07-15 15:00:00|2349.81|2347.61|2349.77|2347.57|2355.96|2353.76|2344.86|2342.66|0
1626364800000|2021-07-15 16:00:00|2350.02|2347.82|2347.86|2345.66|2351.33|2349.13|2342.84|2340.64|0
1626368400000|2021-07-15 17:00:00|2347.62|2345.42|2330.64|2328.44|2347.86|2345.66|2329.9|2327.7|0
1626372000000|2021-07-15 18:00:00|2330.4|2328.2|2344.49|2342.29|2344.5|2342.3|2330.15|2327.95|0
1626375600000|2021-07-15 19:00:00|2344.61|2342.41|2348.37|2346.17|2350.32|2348.12|2342.65|2340.45|0
1626379200000|2021-07-15 20:00:00|2348.87|2346.67|2345.11|2342.51|2350.85|2348.65|2344.11|2341.51|0
1626382800000|2021-07-15 21:00:00|2345.73|2343.13|2344.7|2342.1|2345.97|2343.37|2343.96|2341.36|0
1626386400000|2021-07-15 22:00:00|2344.97|2342.37|2344.35|2341.75|2345.35|2342.75|2342.37|2339.77|0
1626390000000|2021-07-15 23:00:00|2344.6|2342|2340.88|2338.28|2345.58|2342.98|2339.89|2337.29|0
1626393600000|2021-07-16 00:00:00|2340.38|2337.78|2338.15|2335.55|2345.08|2342.48|2337.66|2335.06|0
1626397200000|2021-07-16 01:00:00|2337.9|2335.3|2338.89|2336.29|2341.86|2339.26|2335.92|2333.32|0
1626400800000|2021-07-16 02:00:00|2339.14|2336.54|2341.85|2339.25|2341.85|2339.25|2338.39|2335.79|0
1626404400000|2021-07-16 03:00:00|2342.1|2339.5|2347.91|2345.31|2349.39|2346.79|2342.1|2339.5|0
1626408000000|2021-07-16 04:00:00|2347.79|2345.19|2348.77|2346.17|2349.27|2346.67|2346.79|2344.19|0
1626411600000|2021-07-16 05:00:00|2349.02|2346.42|2347.28|2344.68|2350.5|2347.9|2346.79|2344.19|0
1626415200000|2021-07-16 06:00:00|2347.03|2344.43|2349.75|2347.15|2350.99|2348.39|2342.94|2340.34|0
1626418800000|2021-07-16 07:00:00|2350|2347.4|2351.32|2349.12|2353.79|2351.59|2345.84|2343.64|0
1626422400000|2021-07-16 08:00:00|2350.94|2348.74|2353.29|2351.09|2353.54|2351.34|2346.23|2344.03|0
1626426000000|2021-07-16 09:00:00|2353.04|2350.84|2355.51|2353.31|2356.75|2354.55|2351.31|2349.11|0
1626429600000|2021-07-16 10:00:00|2355.38|2353.18|2355.51|2353.31|2356.75|2354.55|2349.32|2347.12|0
1626433200000|2021-07-16 11:00:00|2356|2353.8|2355.75|2353.55|2356.74|2354.54|2353.52|2351.32|0
1626436800000|2021-07-16 12:00:00|2356|2353.8|2360.24|2358.04|2361.72|2359.52|2355.5|2353.3|0
1626440400000|2021-07-16 13:00:00|2360.49|2358.29|2353.8|2351.6|2364.45|2362.25|2351.07|2348.87|0
1626444000000|2021-07-16 14:00:00|2353.91|2351.71|2339.69|2337.49|2354.54|2352.34|2333.53|2331.33|0
1626447600000|2021-07-16 15:00:00|2339.94|2337.74|2338.2|2336|2341.18|2338.98|2331.52|2329.32|0
1626451200000|2021-07-16 16:00:00|2338.45|2336.25|2338.88|2336.68|2344.08|2341.88|2337.15|2334.95|0
1626454800000|2021-07-16 17:00:00|2339.13|2336.93|2333.71|2331.51|2342.59|2340.39|2332.44|2330.24|0
1626458400000|2021-07-16 18:00:00|2333.96|2331.76|2324.05|2321.85|2333.96|2331.76|2322.57|2320.37|0
1626462000000|2021-07-16 19:00:00|2324.3|2322.1|2315.62|2313.42|2325.29|2323.09|2311.41|2309.21|0
1626465600000|2021-07-16 20:00:00|2315.86|2313.66|2313.09|2310.49|2318.34|2316.14|2311.41|2309.21|0
1626678000000|2021-07-19 07:00:00|2299.54|2297.34|2294.47|2292.27|2303.16|2300.96|2290.54|2288.34|0
1626681600000|2021-07-19 08:00:00|2294.96|2292.76|2284.32|2282.12|2301.89|2299.69|2282.31|2280.11|0
1626685200000|2021-07-19 09:00:00|2284.56|2282.36|2289.51|2287.31|2290.74|2288.54|2282.34|2280.14|0
1626688800000|2021-07-19 10:00:00|2289.75|2287.55|2282.94|2280.74|2290.74|2288.54|2280.84|2278.64|0
1626692400000|2021-07-19 11:00:00|2282.82|2280.62|2271.59|2269.39|2285.29|2283.09|2264.67|2262.47|0
1626696000000|2021-07-19 12:00:00|2271.84|2269.64|2266.31|2264.11|2272.45|2270.25|2261.2|2259|0
1626699600000|2021-07-19 13:00:00|2265.82|2263.62|2245.91|2243.71|2269.28|2267.08|2242.08|2239.88|0
1626703200000|2021-07-19 14:00:00|2245.29|2243.09|2243.37|2241.17|2248.25|2246.05|2229.64|2227.44|0
1626706800000|2021-07-19 15:00:00|2243.62|2241.42|2251.15|2248.95|2255.85|2253.65|2238.05|2235.85|0
1626710400000|2021-07-19 16:00:00|2251.4|2249.2|2231.78|2229.58|2251.4|2249.2|2225.11|2222.91|0
1626714000000|2021-07-19 17:00:00|2230.79|2228.59|2224.04|2221.84|2236.72|2234.52|2222.31|2220.11|0
1626717600000|2021-07-19 18:00:00|2223.54|2221.34|2226.83|2224.63|2236.14|2233.94|2222.63|2220.43|0
1626721200000|2021-07-19 19:00:00|2226.34|2224.14|2249.09|2246.89|2249.09|2246.89|2224.36|2222.16|0
1626724800000|2021-07-19 20:00:00|2252.8|2250.6|2258.95|2256.35|2259.57|2256.97|2248.35|2246.15|0
1626728400000|2021-07-19 21:00:00|2258.4|2255.8|2260.01|2257.41|2260.22|2257.62|2258.04|2255.44|0
1626732000000|2021-07-19 22:00:00|2260.18|2257.58|2259.07|2256.47|2261.05|2258.45|2255.85|2253.25|0
1626735600000|2021-07-19 23:00:00|2259.31|2256.71|2259.8|2257.2|2261.53|2258.93|2256.96|2254.36|0
1626739200000|2021-07-20 00:00:00|2260.05|2257.45|2264.99|2262.39|2265.98|2263.38|2258.57|2255.97|0
1626742800000|2021-07-20 01:00:00|2265.48|2262.88|2271.17|2268.57|2271.41|2268.81|2262.02|2259.42|0
1626746400000|2021-07-20 02:00:00|2270.92|2268.32|2268.04|2265.44|2272.16|2269.56|2268.04|2265.44|0
1626750000000|2021-07-20 03:00:00|2268.29|2265.69|2257.64|2255.04|2271.01|2268.41|2255.17|2252.57|0
1626753600000|2021-07-20 04:00:00|2257.27|2254.67|2259.12|2256.52|2259.87|2257.27|2252.7|2250.1|0
1626757200000|2021-07-20 05:00:00|2259.24|2256.64|2262.08|2259.48|2262.58|2259.98|2256.4|2253.8|0
1626760800000|2021-07-20 06:00:00|2261.84|2259.24|2268.09|2265.49|2268.59|2265.99|2261.34|2258.74|0
1626764400000|2021-07-20 07:00:00|2268.34|2265.74|2268.9|2266.7|2276.28|2274.08|2265.24|2262.64|0
1626768000000|2021-07-20 08:00:00|2268.29|2266.09|2270.01|2267.81|2275.46|2273.26|2267.17|2264.97|0
1626771600000|2021-07-20 09:00:00|2270.13|2267.93|2263.21|2261.01|2272.49|2270.29|2260.6|2258.4|0
1626775200000|2021-07-20 10:00:00|2263.45|2261.25|2268.76|2266.56|2272.11|2269.91|2259.99|2257.79|0
1626778800000|2021-07-20 11:00:00|2268.39|2266.19|2271.74|2269.54|2273.83|2271.63|2264.19|2261.99|0
1626782400000|2021-07-20 12:00:00|2271.87|2269.67|2263.74|2261.54|2274.34|2272.14|2262.01|2259.81|0
1626786000000|2021-07-20 13:00:00|2263.62|2261.42|2284.39|2282.19|2285.38|2283.18|2250.76|2248.56|0
1626789600000|2021-07-20 14:00:00|2284.64|2282.44|2304.21|2302.01|2304.38|2302.18|2281.37|2279.17|0
1626793200000|2021-07-20 15:00:00|2304.95|2302.75|2313.11|2310.91|2313.36|2311.16|2300.49|2298.29|0
1626796800000|2021-07-20 16:00:00|2313.36|2311.16|2321.68|2319.48|2321.93|2319.73|2310.55|2308.35|0
1626800400000|2021-07-20 17:00:00|2321.93|2319.73|2312.77|2310.57|2322.67|2320.47|2309.55|2307.35|0
1626804000000|2021-07-20 18:00:00|2313.51|2311.31|2316.82|2314.62|2320.93|2318.73|2313.26|2311.06|0
1626807600000|2021-07-20 19:00:00|2317.07|2314.87|2312.08|2309.88|2325.73|2323.53|2312.08|2309.88|0
1626811200000|2021-07-20 20:00:00|2312.58|2310.38|2316.36|2313.76|2317.28|2315.08|2311.34|2309.14|0
1626814800000|2021-07-20 21:00:00|2316.62|2314.02|2315.82|2313.22|2316.8|2314.2|2315.1|2312.5|0
1626818400000|2021-07-20 22:00:00|2315.61|2313.01|2319.2|2316.6|2319.94|2317.34|2315.49|2312.89|0
1626822000000|2021-07-20 23:00:00|2318.95|2316.35|2321.67|2319.07|2323.16|2320.56|2318.45|2315.85|0
1626825600000|2021-07-21 00:00:00|2321.54|2318.94|2322.16|2319.56|2323.89|2321.29|2316.22|2313.62|0
1626829200000|2021-07-21 01:00:00|2322.4|2319.8|2317.45|2314.85|2322.4|2319.8|2315.96|2313.36|0
1626832800000|2021-07-21 02:00:00|2316.46|2313.86|2308.28|2305.68|2317.2|2314.6|2307.29|2304.69|0
1626836400000|2021-07-21 03:00:00|2308.53|2305.93|2310.51|2307.91|2311.75|2309.15|2308.04|2305.44|0
1626840000000|2021-07-21 04:00:00|2310.26|2307.66|2307.28|2304.68|2312.98|2310.38|2307.28|2304.68|0
1626843600000|2021-07-21 05:00:00|2307.53|2304.93|2311.06|2308.46|2314.95|2312.35|2307.53|2304.93|0
1626847200000|2021-07-21 06:00:00|2311.18|2308.58|2317.49|2314.89|2317.74|2315.14|2311.06|2308.46|0
1626850800000|2021-07-21 07:00:00|2317.74|2315.14|2329.47|2327.27|2331.7|2329.5|2313.39|2311.19|0
1626854400000|2021-07-21 08:00:00|2329.72|2327.52|2332.16|2329.96|2334.88|2332.68|2325.76|2323.56|0
1626858000000|2021-07-21 09:00:00|2332.4|2330.2|2330.91|2328.71|2333.64|2331.44|2328.94|2326.74|0
1626861600000|2021-07-21 10:00:00|2330.66|2328.46|2327.84|2325.64|2331.16|2328.96|2326.21|2324.01|0
1626865200000|2021-07-21 11:00:00|2326.36|2324.16|2314.47|2312.27|2326.72|2324.52|2312.49|2310.29|0
1626868800000|2021-07-21 12:00:00|2313.97|2311.77|2321.67|2319.47|2324.15|2321.95|2313.73|2311.53|0
1626872400000|2021-07-21 13:00:00|2321.92|2319.72|2337.94|2335.74|2338.18|2335.98|2319.44|2317.24|0
1626876000000|2021-07-21 14:00:00|2338.18|2335.98|2335.7|2333.5|2338.43|2336.23|2330.01|2327.81|0
1626879600000|2021-07-21 15:00:00|2336.2|2334|2341.39|2339.19|2341.39|2339.19|2332.48|2330.28|0
1626883200000|2021-07-21 16:00:00|2341.15|2338.95|2335.94|2333.74|2341.39|2339.19|2335.69|2333.49|0
1626886800000|2021-07-21 17:00:00|2336.19|2333.99|2340.39|2338.19|2341.63|2339.43|2335.94|2333.74|0
1626890400000|2021-07-21 18:00:00|2340.64|2338.44|2342.84|2340.64|2342.84|2340.64|2337.66|2335.46|0
1626894000000|2021-07-21 19:00:00|2342.59|2340.39|2347|2344.8|2348.53|2346.33|2337.13|2334.93|0
1626897600000|2021-07-21 20:00:00|2347.25|2345.05|2351.77|2349.17|2351.77|2349.17|2347.25|2345.05|0
1626901200000|2021-07-21 21:00:00|2351.55|2348.95|2351.11|2348.51|2352.17|2349.57|2351|2348.4|0
1626904800000|2021-07-21 22:00:00|2351.52|2348.92|2350.16|2347.56|2351.52|2348.92|2348.92|2346.32|0
1626908400000|2021-07-21 23:00:00|2350.9|2348.3|2351.14|2348.54|2353.62|2351.02|2349.41|2346.81|0
1626912000000|2021-07-22 00:00:00|2350.65|2348.05|2348.66|2346.06|2351.88|2349.28|2348.41|2345.81|0
1626915600000|2021-07-22 01:00:00|2348.78|2346.18|2351.88|2349.28|2352.87|2350.27|2348.41|2345.81|0
1626919200000|2021-07-22 02:00:00|2351.99|2349.39|2349.64|2347.04|2352.37|2349.77|2349.39|2346.79|0
1626922800000|2021-07-22 03:00:00|2349.89|2347.29|2349.88|2347.28|2351.13|2348.53|2349.14|2346.54|0
1626926400000|2021-07-22 04:00:00|2350.13|2347.53|2349.63|2347.03|2350.38|2347.78|2349.14|2346.54|0
1626930000000|2021-07-22 05:00:00|2349.38|2346.78|2350.86|2348.26|2352.1|2349.5|2348.39|2345.79|0
1626933600000|2021-07-22 06:00:00|2350.62|2348.02|2352.59|2349.99|2354.08|2351.48|2349.25|2346.65|0
1626937200000|2021-07-22 07:00:00|2353.09|2350.49|2352.88|2350.68|2356.56|2354.15|2350.16|2347.96|0
1626940800000|2021-07-22 08:00:00|2352.64|2350.44|2353.34|2351.14|2354.33|2352.13|2351.15|2348.95|0
1626944400000|2021-07-22 09:00:00|2353.21|2351.01|2354.57|2352.37|2355.81|2353.61|2352.1|2349.9|0
1626948000000|2021-07-22 10:00:00|2354.33|2352.13|2356.17|2353.97|2357.54|2355.34|2352.59|2350.39|0
1626951600000|2021-07-22 11:00:00|2356.06|2353.86|2352.83|2350.63|2356.06|2353.86|2349.86|2347.66|0
1626955200000|2021-07-22 12:00:00|2353.08|2350.88|2344.58|2342.38|2353.08|2350.88|2342.35|2340.15|0
1626958800000|2021-07-22 13:00:00|2344.08|2341.88|2344.52|2342.32|2351.27|2349.07|2340.61|2338.41|0
1626962400000|2021-07-22 14:00:00|2345.76|2343.56|2351.45|2349.25|2354.68|2352.48|2341.8|2339.6|0
1626966000000|2021-07-22 15:00:00|2351.21|2349.01|2345.82|2343.62|2352.44|2350.24|2342.79|2340.59|0
1626969600000|2021-07-22 16:00:00|2346.07|2343.87|2349.01|2346.81|2349.01|2346.81|2338.11|2335.91|0
1626973200000|2021-07-22 17:00:00|2348.76|2346.56|2353.21|2351.01|2353.21|2351.01|2347.77|2345.57|0
1626976800000|2021-07-22 18:00:00|2352.96|2350.76|2357.63|2355.43|2357.63|2355.43|2352.47|2350.27|0
1626980400000|2021-07-22 19:00:00|2357.38|2355.18|2356.09|2353.89|2357.87|2355.67|2352.13|2349.93|0
1626984000000|2021-07-22 20:00:00|2356.34|2354.14|2367.39|2364.79|2367.69|2365.09|2356.34|2354.14|0
1626987600000|2021-07-22 21:00:00|2367.31|2364.71|2367.2|2364.6|2368.06|2365.46|2366.73|2364.13|0
1626991200000|2021-07-22 22:00:00|2367.8|2365.2|2365.94|2363.34|2367.8|2365.2|2365.2|2362.6|0
1626994800000|2021-07-22 23:00:00|2366.06|2363.46|2365.69|2363.09|2367.18|2364.58|2365.44|2362.84|0
1626998400000|2021-07-23 00:00:00|2365.44|2362.84|2369.16|2366.56|2370.15|2367.55|2363.96|2361.36|0
1627002000000|2021-07-23 01:00:00|2369.4|2366.8|2368.16|2365.56|2370.14|2367.54|2367.42|2364.82|0
1627005600000|2021-07-23 02:00:00|2368.03|2365.43|2366.91|2364.31|2369.4|2366.8|2365.92|2363.32|0
1627009200000|2021-07-23 03:00:00|2366.67|2364.07|2366.66|2364.06|2367.91|2365.31|2365.92|2363.32|0
1627012800000|2021-07-23 04:00:00|2366.41|2363.81|2366.9|2364.3|2367.52|2364.92|2364.43|2361.83|0
1627016400000|2021-07-23 05:00:00|2367.15|2364.55|2366.65|2364.05|2367.15|2364.55|2365.42|2362.82|0
1627020000000|2021-07-23 06:00:00|2366.4|2363.8|2369.41|2366.81|2370.4|2367.8|2366.16|2363.56|0
1627023600000|2021-07-23 07:00:00|2369.65|2367.05|2372.18|2369.98|2372.18|2369.98|2366.48|2364.28|0
1627027200000|2021-07-23 08:00:00|2372.43|2370.23|2373.17|2370.97|2374.66|2372.46|2371.19|2368.99|0
1627030800000|2021-07-23 09:00:00|2373.29|2371.09|2375.94|2373.74|2378.92|2376.72|2373.17|2370.97|0
1627034400000|2021-07-23 10:00:00|2375.44|2373.24|2376.93|2374.73|2377.42|2375.22|2375.44|2373.24|0
1627038000000|2021-07-23 11:00:00|2376.68|2374.48|2374.94|2372.74|2377.05|2374.85|2372.96|2370.76|0
1627041600000|2021-07-23 12:00:00|2374.69|2372.49|2374.19|2371.99|2377.17|2374.97|2373.45|2371.25|0
1627045200000|2021-07-23 13:00:00|2373.94|2371.74|2370.47|2368.27|2377.16|2374.96|2368.73|2366.53|0
1627048800000|2021-07-23 14:00:00|2370.71|2368.51|2383.85|2381.65|2384.34|2382.14|2370.47|2368.27|0
1627052400000|2021-07-23 15:00:00|2384.34|2382.14|2388.22|2386.02|2395.66|2393.46|2383.85|2381.65|0
1627056000000|2021-07-23 16:00:00|2388.97|2386.77|2394.41|2392.21|2394.66|2392.46|2388.22|2386.02|0
1627059600000|2021-07-23 17:00:00|2394.66|2392.46|2398.62|2396.42|2401.11|2398.91|2394.41|2392.21|0
1627063200000|2021-07-23 18:00:00|2398.87|2396.67|2398.24|2396.04|2400.85|2398.65|2396.64|2394.44|0
1627066800000|2021-07-23 19:00:00|2398.37|2396.17|2398|2395.8|2403.52|2401.32|2392.67|2390.47|0
1627070400000|2021-07-23 20:00:00|2399.73|2397.53|2397.01|2394.81|2399.73|2397.53|2396.76|2394.56|0
1627282800000|2021-07-26 07:00:00|2386.59|2383.99|2379.2|2377|2389.12|2386.92|2378.21|2376.01|0
1627286400000|2021-07-26 08:00:00|2379.45|2377.25|2380.33|2378.13|2382.2|2380|2371.79|2369.59|0
1627290000000|2021-07-26 09:00:00|2380.21|2378.01|2388.6|2386.4|2390.34|2388.14|2379.96|2377.76|0
1627293600000|2021-07-26 10:00:00|2388.97|2386.77|2386.12|2383.92|2392.32|2390.12|2385.87|2383.67|0
1627297200000|2021-07-26 11:00:00|2385.87|2383.67|2391.82|2389.62|2393.8|2391.6|2385.87|2383.67|0
1627300800000|2021-07-26 12:00:00|2392.06|2389.86|2387.6|2385.4|2393.3|2391.1|2386.85|2384.65|0
1627304400000|2021-07-26 13:00:00|2387.1|2384.9|2400.33|2398.13|2402.96|2400.76|2386.6|2384.4|0
1627308000000|2021-07-26 14:00:00|2400.58|2398.38|2397.36|2394.76|2401.65|2399.05|2393.4|2390.8|0
1627311600000|2021-07-26 15:00:00|2397.12|2394.52|2407.81|2405.21|2408.31|2405.71|2395.13|2392.53|0
1627315200000|2021-07-26 16:00:00|2408.06|2405.46|2402.6|2400|2408.8|2406.2|2400.37|2397.77|0
1627318800000|2021-07-26 17:00:00|2402.72|2400.12|2404.08|2401.48|2407.8|2405.2|2402.6|2400|0
1627322400000|2021-07-26 18:00:00|2404.33|2401.73|2407.11|2404.51|2407.61|2405.01|2402.9|2400.3|0
1627326000000|2021-07-26 19:00:00|2406.86|2404.26|2410.82|2408.22|2410.82|2408.22|2405.62|2403.02|0
1627329600000|2021-07-26 20:00:00|2411.07|2408.47|2411.24|2408.64|2412.61|2410.01|2410.13|2407.53|0
1627333200000|2021-07-26 21:00:00|2411.1|2408.5|2411.86|2409.26|2412.03|2409.43|2410.59|2407.99|0
1627336800000|2021-07-26 22:00:00|2411.48|2408.88|2409.62|2407.02|2411.98|2409.38|2409.13|2406.53|0
1627340400000|2021-07-26 23:00:00|2409.87|2407.27|2407.63|2405.03|2410.61|2408.01|2407.38|2404.78|0
1627344000000|2021-07-27 00:00:00|2407.38|2404.78|2404.9|2402.3|2408.74|2406.14|2403.41|2400.81|0
1627347600000|2021-07-27 01:00:00|2404.65|2402.05|2404.15|2401.55|2406.38|2403.78|2402.91|2400.31|0
1627351200000|2021-07-27 02:00:00|2404.4|2401.8|2405.14|2402.54|2405.39|2402.79|2401.17|2398.57|0
1627354800000|2021-07-27 03:00:00|2405.38|2402.78|2403.89|2401.29|2405.63|2403.03|2402.65|2400.05|0
1627358400000|2021-07-27 04:00:00|2403.76|2401.16|2403.89|2401.29|2404.63|2402.03|2403.15|2400.55|0
1627362000000|2021-07-27 05:00:00|2403.64|2401.04|2403.01|2400.41|2403.89|2401.29|2401.15|2398.55|0
1627365600000|2021-07-27 06:00:00|2402.64|2400.04|2402.2|2399.6|2403.2|2400.6|2401.21|2398.61|0
1627369200000|2021-07-27 07:00:00|2401.21|2398.61|2393.8|2391.2|2401.95|2399.35|2387.11|2384.51|0
1627372800000|2021-07-27 08:00:00|2394.05|2391.45|2392.79|2390.59|2399|2396.4|2388.03|2385.43|0
1627376400000|2021-07-27 09:00:00|2393.03|2390.83|2396.5|2394.3|2398.24|2396.04|2389.07|2386.87|0
1627380000000|2021-07-27 10:00:00|2396.62|2394.42|2401.7|2399.5|2401.7|2399.5|2395.75|2393.55|0
1627383600000|2021-07-27 11:00:00|2401.95|2399.75|2402.75|2400.55|2407.71|2405.51|2401.76|2399.56|0
1627387200000|2021-07-27 12:00:00|2403|2400.8|2403.49|2401.29|2404.73|2402.53|2399.28|2397.08|0
1627390800000|2021-07-27 13:00:00|2403.98|2401.78|2393.23|2391.03|2404.23|2402.03|2386.54|2384.34|0
1627394400000|2021-07-27 14:00:00|2393.35|2391.15|2386.35|2384.15|2397.07|2394.87|2380.4|2378.2|0
1627398000000|2021-07-27 15:00:00|2386.6|2384.4|2377.57|2375.37|2391.8|2389.6|2369.1|2366.9|0
1627401600000|2021-07-27 16:00:00|2376.71|2374.51|2369.27|2367.07|2377.21|2375.01|2365.31|2363.11|0
1627405200000|2021-07-27 17:00:00|2369.15|2366.95|2364.03|2361.83|2372.99|2370.79|2361.34|2359.14|0
1627408800000|2021-07-27 18:00:00|2364.28|2362.08|2381.15|2378.95|2381.46|2379.26|2363.79|2361.59|0
1627412400000|2021-07-27 19:00:00|2381.4|2379.2|2390.81|2388.61|2391.06|2388.86|2378.17|2375.97|0
1627416000000|2021-07-27 20:00:00|2390.07|2387.87|2379.15|2376.55|2391.06|2388.86|2378.78|2376.18|0
1627419600000|2021-07-27 21:00:00|2379.34|2376.74|2376.01|2373.41|2379.73|2377.13|2374.86|2372.26|0
1627423200000|2021-07-27 22:00:00|2377.41|2374.81|2385.46|2382.86|2385.96|2383.36|2376.3|2373.7|0
1627426800000|2021-07-27 23:00:00|2385.71|2383.11|2388.68|2386.08|2388.93|2386.33|2383.98|2381.38|0
1627430400000|2021-07-28 00:00:00|2388.43|2385.83|2394.13|2391.53|2394.88|2392.28|2387.81|2385.21|0
1627434000000|2021-07-28 01:00:00|2394.38|2391.78|2388.92|2386.32|2398.09|2395.49|2388.17|2385.57|0
1627437600000|2021-07-28 02:00:00|2388.42|2385.82|2392.2|2389.6|2394.68|2392.08|2381.35|2378.75|0
1627441200000|2021-07-28 03:00:00|2391.95|2389.35|2385.75|2383.15|2392.94|2390.34|2385.25|2382.65|0
1627444800000|2021-07-28 04:00:00|2386|2383.4|2382.03|2379.43|2386|2383.4|2381.78|2379.18|0
1627448400000|2021-07-28 05:00:00|2382.14|2379.54|2390.94|2388.34|2391.19|2388.59|2378.31|2375.71|0
1627452000000|2021-07-28 06:00:00|2390.69|2388.09|2387.47|2384.87|2391.44|2388.84|2384|2381.4|0
1627455600000|2021-07-28 07:00:00|2388.21|2385.61|2390.48|2388.28|2390.48|2388.28|2381.81|2379.61|0
1627459200000|2021-07-28 08:00:00|2390.73|2388.53|2400.13|2397.93|2400.38|2398.18|2388.25|2386.05|0
1627462800000|2021-07-28 09:00:00|2399.89|2397.69|2398.64|2396.44|2400.13|2397.93|2396.66|2394.46|0
1627466400000|2021-07-28 10:00:00|2398.39|2396.19|2392.44|2390.24|2399.38|2397.18|2389.22|2387.02|0
1627470000000|2021-07-28 11:00:00|2392.69|2390.49|2392.19|2389.99|2396.4|2394.2|2389.71|2387.51|0
1627473600000|2021-07-28 12:00:00|2391.94|2389.74|2394.66|2392.46|2396.64|2394.44|2390.2|2388|0
1627477200000|2021-07-28 13:00:00|2394.78|2392.58|2386.47|2384.27|2398.87|2396.67|2382.01|2379.81|0
1627480800000|2021-07-28 14:00:00|2386.72|2384.52|2393.41|2391.21|2396.14|2393.94|2382.26|2380.06|0
1627484400000|2021-07-28 15:00:00|2393.16|2390.96|2393.09|2390.89|2395.58|2393.38|2389.62|2387.42|0
1627488000000|2021-07-28 16:00:00|2393.34|2391.14|2386.64|2384.44|2394.08|2391.88|2384.91|2382.71|0
1627491600000|2021-07-28 17:00:00|2386.89|2384.69|2382.63|2380.43|2387.88|2385.68|2379.91|2377.71|0
1627495200000|2021-07-28 18:00:00|2382.75|2380.55|2397.38|2395.18|2403.33|2401.13|2374.32|2372.12|0
1627498800000|2021-07-28 19:00:00|2397.75|2395.55|2388.7|2386.5|2400.11|2397.91|2388.7|2386.5|0
1627502400000|2021-07-28 20:00:00|2389.44|2387.24|2388.36|2385.76|2389.44|2387.24|2385.81|2383.61|0
1627506000000|2021-07-28 21:00:00|2388.19|2385.59|2388.57|2385.97|2388.57|2385.97|2387.71|2385.11|0
1627509600000|2021-07-28 22:00:00|2389.35|2386.75|2389.72|2387.12|2390.71|2388.11|2387.74|2385.14|0
1627513200000|2021-07-28 23:00:00|2389.47|2386.87|2390.46|2387.86|2390.46|2387.86|2386.74|2384.14|0
1627516800000|2021-07-29 00:00:00|2390.21|2387.61|2386.98|2384.38|2390.7|2388.1|2383.76|2381.16|0
1627520400000|2021-07-29 01:00:00|2387.1|2384.5|2377.8|2375.2|2387.1|2384.5|2376.81|2374.21|0
1627524000000|2021-07-29 02:00:00|2378.05|2375.45|2383.25|2380.65|2383.5|2380.9|2376.81|2374.21|0
1627527600000|2021-07-29 03:00:00|2383.5|2380.9|2383|2380.4|2385.48|2382.88|2382.62|2380.02|0
1627531200000|2021-07-29 04:00:00|2383.25|2380.65|2384.48|2381.88|2385.97|2383.37|2382.75|2380.15|0
1627534800000|2021-07-29 05:00:00|2384.73|2382.13|2388.69|2386.09|2389.19|2386.59|2383.74|2381.14|0
1627538400000|2021-07-29 06:00:00|2388.31|2385.71|2393.89|2391.29|2394.88|2392.28|2387.7|2385.1|0
1627542000000|2021-07-29 07:00:00|2394.01|2391.41|2393.9|2391.7|2397.61|2395.01|2390.68|2388.48|0
1627545600000|2021-07-29 08:00:00|2393.66|2391.46|2394.89|2392.69|2396.63|2394.43|2391.92|2389.72|0
1627549200000|2021-07-29 09:00:00|2395.01|2392.81|2398.11|2395.91|2398.61|2396.41|2393.4|2391.2|0
1627552800000|2021-07-29 10:00:00|2398.36|2396.16|2395.81|2393.61|2398.6|2396.4|2391.85|2389.65|0
1627556400000|2021-07-29 11:00:00|2396.06|2393.86|2396.06|2393.86|2397.8|2395.6|2392.83|2390.63|0
1627560000000|2021-07-29 12:00:00|2396.3|2394.1|2397.75|2395.55|2398.75|2396.55|2395.27|2393.07|0
1627563600000|2021-07-29 13:00:00|2398.25|2396.05|2407.76|2405.56|2410.99|2408.79|2397.5|2395.3|0
1627567200000|2021-07-29 14:00:00|2408.01|2405.81|2415.2|2413|2415.2|2413|2404.04|2401.84|0
1627570800000|2021-07-29 15:00:00|2415.69|2413.49|2412.29|2410.09|2417.18|2414.98|2411.54|2409.34|0
1627574400000|2021-07-29 16:00:00|2412.54|2410.34|2414.02|2411.82|2417.61|2415.41|2412.04|2409.84|0
1627578000000|2021-07-29 17:00:00|2413.77|2411.57|2415.25|2413.05|2418.23|2416.03|2413.77|2411.57|0
1627581600000|2021-07-29 18:00:00|2415.5|2413.3|2411.72|2409.52|2416.49|2414.29|2409.73|2407.53|0
1627585200000|2021-07-29 19:00:00|2411.47|2409.27|2407.46|2405.26|2411.72|2409.52|2407.21|2405.01|0
1627588800000|2021-07-29 20:00:00|2406.96|2404.76|2393.64|2391.04|2407.96|2405.76|2391.29|2388.69|0
1627592400000|2021-07-29 21:00:00|2392.81|2390.21|2389.92|2387.32|2394.98|2392.38|2389.92|2387.32|0
1627596000000|2021-07-29 22:00:00|2391.4|2388.8|2392.02|2389.42|2395.99|2393.39|2390.78|2388.18|0
1627599600000|2021-07-29 23:00:00|2391.77|2389.17|2383.09|2380.49|2392.63|2390.03|2382.34|2379.74|0
1627603200000|2021-07-30 00:00:00|2382.84|2380.24|2374.9|2372.3|2385.81|2383.21|2371.18|2368.58|0
1627606800000|2021-07-30 01:00:00|2375.15|2372.55|2371.42|2368.82|2377.63|2375.03|2371.18|2368.58|0
1627610400000|2021-07-30 02:00:00|2371.18|2368.58|2377.62|2375.02|2380.1|2377.5|2371.18|2368.58|0
1627614000000|2021-07-30 03:00:00|2377.87|2375.27|2374.88|2372.28|2379.35|2376.75|2373.15|2370.55|0
1627617600000|2021-07-30 04:00:00|2374.76|2372.16|2373.83|2371.23|2375.88|2373.28|2373.33|2370.73|0
1627621200000|2021-07-30 05:00:00|2373.58|2370.98|2368.12|2365.52|2373.58|2370.98|2367.13|2364.53|0
1627624800000|2021-07-30 06:00:00|2367.87|2365.27|2369.85|2367.25|2374.56|2371.96|2367.12|2364.52|0
1627628400000|2021-07-30 07:00:00|2369.72|2367.12|2371.87|2369.67|2373.61|2371.41|2366.92|2364.72|0
1627632000000|2021-07-30 08:00:00|2371.63|2369.43|2380.3|2378.1|2383.77|2381.57|2369.4|2367.2|0
1627635600000|2021-07-30 09:00:00|2380.05|2377.85|2375.33|2373.13|2380.79|2378.59|2373.85|2371.65|0
1627639200000|2021-07-30 10:00:00|2375.21|2373.01|2384.13|2381.93|2384.13|2381.93|2373.6|2371.4|0
1627642800000|2021-07-30 11:00:00|2384.38|2382.18|2377.42|2375.22|2384.4|2382.2|2376.86|2374.66|0
1627646400000|2021-07-30 12:00:00|2377.67|2375.47|2380.64|2378.44|2382.13|2379.93|2372.21|2370.01|0
1627650000000|2021-07-30 13:00:00|2380.39|2378.19|2394.19|2391.99|2396.67|2394.47|2375.93|2373.73|0
1627653600000|2021-07-30 14:00:00|2393.94|2391.74|2386.25|2384.05|2400.39|2398.19|2385.51|2383.31|0
1627657200000|2021-07-30 15:00:00|2385.75|2383.55|2383.98|2381.78|2391.92|2389.72|2381|2378.8|0
1627660800000|2021-07-30 16:00:00|2383.73|2381.53|2389.68|2387.48|2390.67|2388.47|2382.98|2380.78|0
1627664400000|2021-07-30 17:00:00|2389.92|2387.72|2388.68|2386.48|2391.41|2389.21|2385.7|2383.5|0
1627668000000|2021-07-30 18:00:00|2388.93|2386.73|2385.47|2383.27|2389.17|2386.97|2378.01|2375.81|0
1627671600000|2021-07-30 19:00:00|2385.22|2383.02|2385.44|2383.24|2388.89|2386.69|2380.73|2378.53|0
1627675200000|2021-07-30 20:00:00|2385.69|2383.49|2390.85|2388.25|2391.15|2388.95|2385.69|2383.49|0
1627887600000|2021-08-02 07:00:00|2410.07|2407.47|2411.34|2409.14|2415.07|2412.87|2410.07|2407.47|0
1627891200000|2021-08-02 08:00:00|2411.09|2408.89|2411.83|2409.63|2412.83|2410.63|2409.1|2406.9|0
1627894800000|2021-08-02 09:00:00|2411.58|2409.38|2411.33|2409.13|2413.32|2411.12|2409.84|2407.64|0
1627898400000|2021-08-02 10:00:00|2411.08|2408.88|2401.13|2398.93|2411.33|2409.13|2400.14|2397.94|0
1627902000000|2021-08-02 11:00:00|2399.39|2397.19|2405.34|2403.14|2405.34|2403.14|2397.78|2395.58|0
1627905600000|2021-08-02 12:00:00|2404.85|2402.65|2402.34|2400.14|2406.83|2404.63|2399.88|2397.68|0
1627909200000|2021-08-02 13:00:00|2402.09|2399.89|2402.2|2400|2409.03|2406.83|2400.1|2397.9|0
1627912800000|2021-08-02 14:00:00|2399.36|2397.16|2400.09|2397.89|2407.54|2405.34|2397.12|2394.92|0
1627916400000|2021-08-02 15:00:00|2400.34|2398.14|2388.48|2386.28|2404.06|2401.86|2388.23|2386.03|0
1627920000000|2021-08-02 16:00:00|2388.23|2386.03|2388.28|2386.08|2391.76|2389.56|2382.34|2380.14|0
1627923600000|2021-08-02 17:00:00|2388.53|2386.33|2385.55|2383.35|2392.25|2390.05|2381.83|2379.63|0
1627927200000|2021-08-02 18:00:00|2385.3|2383.1|2387.72|2385.52|2389.46|2387.26|2384.06|2381.86|0
1627930800000|2021-08-02 19:00:00|2387.47|2385.27|2375.63|2373.43|2388.83|2386.63|2373.15|2370.95|0
1627934400000|2021-08-02 20:00:00|2375.88|2373.68|2379.67|2377.07|2379.8|2377.4|2375.88|2373.68|0
1627938000000|2021-08-02 21:00:00|2379.41|2376.81|2379.25|2376.65|2379.8|2377.2|2378.79|2376.19|0
1627941600000|2021-08-02 22:00:00|2379.91|2377.31|2382.51|2379.91|2383.75|2381.15|2378.67|2376.07|0
1627945200000|2021-08-02 23:00:00|2382.76|2380.16|2382.26|2379.66|2383.01|2380.41|2379.4|2376.8|0
1627948800000|2021-08-03 00:00:00|2382.01|2379.41|2386.47|2383.87|2389.2|2386.6|2382.01|2379.41|0
1627952400000|2021-08-03 01:00:00|2386.72|2384.12|2380.76|2378.16|2387.08|2384.48|2378.78|2376.18|0
1627956000000|2021-08-03 02:00:00|2380.51|2377.91|2380.01|2377.41|2380.76|2378.16|2377.29|2374.69|0
1627959600000|2021-08-03 03:00:00|2379.76|2377.16|2382.98|2380.38|2384.72|2382.12|2379.52|2376.92|0
1627963200000|2021-08-03 04:00:00|2382.73|2380.13|2384.46|2381.86|2384.71|2382.11|2381.99|2379.39|0
1627966800000|2021-08-03 05:00:00|2384.71|2382.11|2386.88|2384.28|2387.94|2385.34|2384.46|2381.86|0
1627970400000|2021-08-03 06:00:00|2387.13|2384.53|2387.87|2385.27|2389.11|2386.51|2385.89|2383.29|0
1627974000000|2021-08-03 07:00:00|2388.61|2386.01|2389.68|2387.48|2392.66|2390.46|2383.18|2380.98|0
1627977600000|2021-08-03 08:00:00|2389.93|2387.73|2390.64|2388.44|2390.79|2388.59|2387.91|2385.71|0
1627981200000|2021-08-03 09:00:00|2390.39|2388.19|2390.64|2388.44|2391.88|2389.68|2386.67|2384.47|0
1627984800000|2021-08-03 10:00:00|2390.39|2388.19|2392.12|2389.92|2392.62|2390.42|2390.26|2388.06|0
1627988400000|2021-08-03 11:00:00|2391.87|2389.67|2391.37|2389.17|2391.87|2389.67|2389.14|2386.94|0
1627992000000|2021-08-03 12:00:00|2391.12|2388.92|2386.9|2384.7|2391.62|2389.42|2381.45|2379.25|0
1627995600000|2021-08-03 13:00:00|2386.65|2384.45|2363.98|2361.78|2386.9|2384.7|2363.12|2360.92|0
1627999200000|2021-08-03 14:00:00|2364.11|2361.91|2374.54|2372.34|2380.93|2378.73|2361.13|2358.93|0
1628002800000|2021-08-03 15:00:00|2373.8|2371.6|2396.84|2394.64|2398.08|2395.88|2370.37|2368.17|0
1628006400000|2021-08-03 16:00:00|2397.08|2394.88|2397.58|2395.38|2398.08|2395.88|2390.63|2388.43|0
1628010000000|2021-08-03 17:00:00|2397.82|2395.62|2401.54|2399.34|2402.54|2400.34|2397.58|2395.38|0
1628013600000|2021-08-03 18:00:00|2401.79|2399.59|2404.32|2402.12|2406|2403.8|2398.56|2396.36|0
1628017200000|2021-08-03 19:00:00|2404.82|2402.62|2411.76|2409.56|2411.76|2409.56|2404.57|2402.37|0
1628020800000|2021-08-03 20:00:00|2411.51|2409.31|2404.57|2401.97|2411.51|2409.31|2404.26|2401.66|0
1628024400000|2021-08-03 21:00:00|2404.9|2402.3|2404.89|2402.29|2404.97|2402.37|2404.14|2401.54|0
1628028000000|2021-08-03 22:00:00|2405.37|2402.77|2405.74|2403.14|2407.73|2405.13|2405|2402.4|0
1628031600000|2021-08-03 23:00:00|2405.99|2403.39|2404|2401.4|2405.99|2403.39|2403.26|2400.66|0
1628035200000|2021-08-04 00:00:00|2403.75|2401.15|2403.75|2401.15|2404.74|2402.14|2401.39|2398.79|0
1628038800000|2021-08-04 01:00:00|2403.5|2400.9|2407.21|2404.61|2407.46|2404.86|2402.5|2399.9|0
1628042400000|2021-08-04 02:00:00|2407.09|2404.49|2405.97|2403.37|2407.21|2404.61|2405.84|2403.24|0
1628046000000|2021-08-04 03:00:00|2405.72|2403.12|2405.96|2403.36|2407.95|2405.35|2405.72|2403.12|0
1628049600000|2021-08-04 04:00:00|2406.21|2403.61|2407.2|2404.6|2407.45|2404.85|2405.96|2403.36|0
1628053200000|2021-08-04 05:00:00|2406.95|2404.35|2408.44|2405.84|2408.93|2406.33|2405.71|2403.11|0
1628056800000|2021-08-04 06:00:00|2408.31|2405.71|2409.18|2406.58|2410.42|2407.82|2407.2|2404.6|0
1628060400000|2021-08-04 07:00:00|2409.05|2406.45|2404.26|2402.06|2410.21|2408.01|2404.01|2401.81|0
1628064000000|2021-08-04 08:00:00|2404.01|2401.81|2406.54|2404.34|2407.78|2405.58|2403.32|2401.12|0
1628067600000|2021-08-04 09:00:00|2406.66|2404.46|2407.03|2404.83|2408.77|2406.57|2405.55|2403.35|0
1628071200000|2021-08-04 10:00:00|2407.28|2405.08|2407.77|2405.57|2409.76|2407.56|2406.53|2404.33|0
1628074800000|2021-08-04 11:00:00|2407.52|2405.32|2402.56|2400.36|2407.77|2405.57|2402.31|2400.11|0
1628078400000|2021-08-04 12:00:00|2402.31|2400.11|2396.84|2394.64|2404.04|2401.84|2393.62|2391.42|0
1628082000000|2021-08-04 13:00:00|2396.35|2394.15|2398.68|2396.48|2401.29|2399.09|2393.62|2391.42|0
1628085600000|2021-08-04 14:00:00|2398.93|2396.73|2393.46|2391.26|2403.28|2401.08|2389.74|2387.54|0
1628089200000|2021-08-04 15:00:00|2393.71|2391.51|2393.44|2391.24|2398.41|2396.21|2386.74|2384.54|0
1628092800000|2021-08-04 16:00:00|2393.19|2390.99|2394.62|2392.42|2396.36|2394.16|2391.4|2389.2|0
1628096400000|2021-08-04 17:00:00|2394.87|2392.67|2397.6|2395.4|2400.08|2397.88|2394.62|2392.42|0
1628100000000|2021-08-04 18:00:00|2397.84|2395.64|2396.35|2394.15|2401.81|2399.61|2395.11|2392.91|0
1628103600000|2021-08-04 19:00:00|2396.1|2393.9|2389.15|2386.95|2398.09|2395.89|2389.15|2386.95|0
1628107200000|2021-08-04 20:00:00|2389.4|2387.2|2391.91|2389.31|2392.32|2389.72|2388.9|2386.7|0
1628110800000|2021-08-04 21:00:00|2391.8|2389.2|2391.32|2388.72|2391.87|2389.27|2390.42|2387.82|0
1628114400000|2021-08-04 22:00:00|2391.44|2388.84|2393.8|2391.2|2394.55|2391.95|2390.58|2387.98|0
1628118000000|2021-08-04 23:00:00|2393.55|2390.95|2392.8|2390.2|2393.55|2390.95|2391.81|2389.21|0
1628121600000|2021-08-05 00:00:00|2393.05|2390.45|2398.76|2396.16|2400.74|2398.14|2392.56|2389.96|0
1628125200000|2021-08-05 01:00:00|2398.51|2395.91|2398.01|2395.41|2398.76|2396.16|2396.27|2393.67|0
1628128800000|2021-08-05 02:00:00|2398.25|2395.65|2397.01|2394.41|2399.74|2397.14|2395.77|2393.17|0
1628132400000|2021-08-05 03:00:00|2397.26|2394.66|2397.5|2394.9|2398.74|2396.14|2397|2394.4|0
1628136000000|2021-08-05 04:00:00|2397.37|2394.77|2397.5|2394.9|2397.75|2395.15|2397|2394.4|0
1628139600000|2021-08-05 05:00:00|2397.37|2394.77|2396.25|2393.65|2398.98|2396.38|2395.75|2393.15|0
1628143200000|2021-08-05 06:00:00|2396.12|2393.52|2390.04|2387.44|2396.12|2393.52|2389.3|2386.7|0
1628146800000|2021-08-05 07:00:00|2390.54|2387.94|2398.01|2395.81|2399.26|2397.06|2390.54|2387.94|0
1628150400000|2021-08-05 08:00:00|2398.26|2396.06|2398.01|2395.81|2398.51|2396.31|2394.54|2392.34|0
1628154000000|2021-08-05 09:00:00|2397.88|2395.68|2402.74|2400.54|2403.73|2401.53|2397.76|2395.56|0
1628157600000|2021-08-05 10:00:00|2402.99|2400.79|2398.02|2395.82|2403.23|2401.03|2397.27|2395.07|0
1628161200000|2021-08-05 11:00:00|2398.76|2396.56|2400.74|2398.54|2400.74|2398.54|2396.77|2394.57|0
1628164800000|2021-08-05 12:00:00|2400.49|2398.29|2397.51|2395.31|2401.98|2399.78|2396.27|2394.07|0
1628168400000|2021-08-05 13:00:00|2397.76|2395.56|2406.69|2404.49|2406.69|2404.49|2397.01|2394.81|0
1628172000000|2021-08-05 14:00:00|2406.94|2404.74|2408.67|2406.47|2409.42|2407.22|2402.47|2400.27|0
1628175600000|2021-08-05 15:00:00|2408.42|2406.22|2407.65|2405.45|2409.99|2407.79|2406.66|2404.46|0
1628179200000|2021-08-05 16:00:00|2407.77|2405.57|2403.48|2401.28|2408.94|2406.74|2403.48|2401.28|0
1628182800000|2021-08-05 17:00:00|2403.23|2401.03|2408.44|2406.24|2408.44|2406.24|2402.98|2400.78|0
1628186400000|2021-08-05 18:00:00|2408.69|2406.49|2406.2|2404|2409.93|2407.73|2405.7|2403.5|0
1628190000000|2021-08-05 19:00:00|2405.7|2403.5|2416.37|2414.17|2417.12|2414.92|2405.45|2403.25|0
1628193600000|2021-08-05 20:00:00|2415.88|2413.68|2416.27|2413.67|2416.44|2413.84|2413.89|2411.69|0
1628197200000|2021-08-05 21:00:00|2416.05|2413.45|2415.83|2413.23|2416.71|2414.11|2415.62|2413.02|0
1628200800000|2021-08-05 22:00:00|2415.44|2412.84|2413.58|2410.98|2415.82|2413.22|2413.33|2410.73|0
1628204400000|2021-08-05 23:00:00|2413.45|2410.85|2412.09|2409.49|2414.08|2411.48|2411.84|2409.24|0
1628208000000|2021-08-06 00:00:00|2411.84|2409.24|2412.58|2409.98|2414.32|2411.72|2411.34|2408.74|0
1628211600000|2021-08-06 01:00:00|2412.33|2409.73|2413.07|2410.47|2413.57|2410.97|2411.33|2408.73|0
1628215200000|2021-08-06 02:00:00|2412.82|2410.22|2413.07|2410.47|2413.32|2410.72|2412.45|2409.85|0
1628218800000|2021-08-06 03:00:00|2413.31|2410.71|2415.3|2412.7|2415.54|2412.94|2413.07|2410.47|0
1628222400000|2021-08-06 04:00:00|2415.05|2412.45|2414.55|2411.95|2415.3|2412.7|2413.92|2411.32|0
1628226000000|2021-08-06 05:00:00|2414.79|2412.19|2415.78|2413.18|2415.78|2413.18|2413.55|2410.95|0
1628229600000|2021-08-06 06:00:00|2415.54|2412.94|2415.28|2412.68|2416.77|2414.17|2414.79|2412.19|0
1628233200000|2021-08-06 07:00:00|2415.4|2412.8|2413.84|2411.64|2415.78|2413.18|2412.1|2409.9|0
1628236800000|2021-08-06 08:00:00|2413.59|2411.39|2417.56|2415.36|2418.3|2416.1|2412.35|2410.15|0
1628240400000|2021-08-06 09:00:00|2417.8|2415.6|2418.05|2415.85|2418.54|2416.34|2416.56|2414.36|0
1628244000000|2021-08-06 10:00:00|2417.8|2415.6|2418.29|2416.09|2419.78|2417.58|2417.05|2414.85|0
1628247600000|2021-08-06 11:00:00|2418.41|2416.21|2418.31|2416.11|2419.8|2417.6|2418.29|2416.09|0
1628251200000|2021-08-06 12:00:00|2418.56|2416.36|2417.55|2415.35|2424.08|2421.88|2412.83|2410.63|0
1628254800000|2021-08-06 13:00:00|2417.3|2415.1|2419.03|2416.83|2427.73|2425.53|2416.8|2414.6|0
1628258400000|2021-08-06 14:00:00|2419.15|2416.95|2419.77|2417.57|2424.99|2422.79|2416.8|2414.6|0
1628262000000|2021-08-06 15:00:00|2420.27|2418.07|2424.24|2422.04|2424.24|2422.04|2417.54|2415.34|0
1628265600000|2021-08-06 16:00:00|2424.49|2422.29|2426.22|2424.02|2426.47|2424.27|2422|2419.8|0
1628269200000|2021-08-06 17:00:00|2426.34|2424.14|2425.22|2423.02|2426.96|2424.76|2423.98|2421.78|0
1628272800000|2021-08-06 18:00:00|2425.47|2423.27|2419.26|2417.06|2425.97|2423.77|2419.26|2417.06|0
1628276400000|2021-08-06 19:00:00|2419.51|2417.31|2424.22|2422.02|2425.46|2423.26|2418.26|2416.06|0
1628280000000|2021-08-06 20:00:00|2423.97|2421.77|2424.92|2422.32|2425.21|2423.01|2423.72|2421.52|0
1628492400000|2021-08-09 07:00:00|2415.67|2413.07|2414.96|2412.76|2420.43|2418.23|2413.97|2411.77|0
1628496000000|2021-08-09 08:00:00|2415.21|2413.01|2416.95|2414.75|2417.69|2415.49|2412.23|2410.03|0
1628499600000|2021-08-09 09:00:00|2416.82|2414.62|2417.06|2414.86|2417.44|2415.24|2414.71|2412.51|0
1628503200000|2021-08-09 10:00:00|2416.94|2414.74|2415.45|2413.25|2419.92|2417.72|2415.2|2413|0
1628506800000|2021-08-09 11:00:00|2415.2|2413|2417.93|2415.73|2418.92|2416.72|2414.7|2412.5|0
1628510400000|2021-08-09 12:00:00|2418.05|2415.85|2419.17|2416.97|2420.41|2418.21|2415.44|2413.24|0
1628514000000|2021-08-09 13:00:00|2419.41|2417.21|2415.93|2413.73|2426.12|2423.92|2411.71|2409.51|0
1628517600000|2021-08-09 14:00:00|2415.68|2413.48|2416.79|2414.59|2421.01|2418.81|2413.2|2411|0
1628521200000|2021-08-09 15:00:00|2416.54|2414.34|2422.03|2419.83|2422.03|2419.83|2415.79|2413.59|0
1628524800000|2021-08-09 16:00:00|2421.78|2419.58|2420.28|2418.08|2422.03|2419.83|2419.04|2416.84|0
1628528400000|2021-08-09 17:00:00|2420.53|2418.33|2421.02|2418.82|2421.77|2419.57|2419.29|2417.09|0
1628532000000|2021-08-09 18:00:00|2421.27|2419.07|2423.45|2421.25|2426.18|2423.98|2421.02|2418.82|0
1628535600000|2021-08-09 19:00:00|2423.2|2421|2419.97|2417.77|2424.93|2422.73|2418.48|2416.28|0
1628539200000|2021-08-09 20:00:00|2420.46|2418.26|2422.21|2419.61|2423.44|2421.24|2419.91|2417.31|0
1628542800000|2021-08-09 21:00:00|2422.12|2419.52|2422.51|2419.91|2423.42|2420.82|2421.94|2419.34|0
1628546400000|2021-08-09 22:00:00|2422.01|2419.41|2420.15|2417.55|2423.14|2420.54|2419.53|2416.93|0
1628550000000|2021-08-09 23:00:00|2419.9|2417.3|2420.02|2417.42|2420.4|2417.8|2417.78|2415.18|0
1628553600000|2021-08-10 00:00:00|2419.9|2417.3|2422.63|2420.03|2422.63|2420.03|2419.9|2417.3|0
1628557200000|2021-08-10 01:00:00|2422.38|2419.78|2412.69|2410.09|2422.63|2420.03|2412.19|2409.59|0
1628560800000|2021-08-10 02:00:00|2412.44|2409.84|2414.42|2411.82|2415.17|2412.57|2411.56|2408.96|0
1628564400000|2021-08-10 03:00:00|2414.67|2412.07|2413.42|2410.82|2414.67|2412.07|2412.68|2410.08|0
1628568000000|2021-08-10 04:00:00|2413.29|2410.69|2415.41|2412.81|2415.66|2413.06|2413.17|2410.57|0
1628571600000|2021-08-10 05:00:00|2415.28|2412.68|2416.15|2413.55|2417.89|2415.29|2414.91|2412.31|0
1628575200000|2021-08-10 06:00:00|2415.65|2413.05|2416.89|2414.29|2417.63|2415.03|2414.91|2412.31|0
1628578800000|2021-08-10 07:00:00|2416.39|2413.79|2420.16|2417.96|2421.9|2419.7|2415.89|2413.29|0
1628582400000|2021-08-10 08:00:00|2420.41|2418.21|2420.16|2417.96|2421.4|2419.2|2418.42|2416.22|0
1628586000000|2021-08-10 09:00:00|2419.91|2417.71|2419.16|2416.96|2420.4|2418.2|2418.67|2416.47|0
1628589600000|2021-08-10 10:00:00|2419.41|2417.21|2419.15|2416.95|2420.4|2418.2|2418.16|2415.96|0
1628593200000|2021-08-10 11:00:00|2419.4|2417.2|2420.39|2418.19|2421.14|2418.94|2418.91|2416.71|0
1628596800000|2021-08-10 12:00:00|2420.64|2418.44|2421.13|2418.93|2421.63|2419.43|2419.89|2417.69|0
1628600400000|2021-08-10 13:00:00|2421.38|2419.18|2426.85|2424.65|2428.44|2426.24|2420.63|2418.43|0
1628604000000|2021-08-10 14:00:00|2427.1|2424.9|2421.38|2419.18|2432.57|2430.37|2416.91|2414.71|0
1628607600000|2021-08-10 15:00:00|2420.89|2418.69|2428.64|2426.44|2428.64|2426.44|2417.48|2415.28|0
1628611200000|2021-08-10 16:00:00|2428.89|2426.69|2427.14|2424.94|2431.12|2428.92|2425.9|2423.7|0
1628614800000|2021-08-10 17:00:00|2427.39|2425.19|2427.88|2425.68|2428.14|2425.94|2423.41|2421.21|0
1628618400000|2021-08-10 18:00:00|2427.64|2425.44|2426.89|2424.69|2428.88|2426.68|2422.42|2420.22|0
1628622000000|2021-08-10 19:00:00|2426.64|2424.44|2424.4|2422.2|2427.14|2424.94|2420.67|2418.47|0
1628625600000|2021-08-10 20:00:00|2424.65|2422.45|2424.33|2421.73|2424.65|2422.45|2421.17|2418.97|0
1628629200000|2021-08-10 21:00:00|2423.64|2421.04|2423.92|2421.32|2424.36|2421.76|2423.46|2420.86|0
1628632800000|2021-08-10 22:00:00|2424.21|2421.61|2422.35|2419.75|2424.59|2421.99|2422.35|2419.75|0
1628636400000|2021-08-10 23:00:00|2422.6|2420|2422.34|2419.74|2423.09|2420.49|2421.36|2418.76|0
1628640000000|2021-08-11 00:00:00|2422.59|2419.99|2420.1|2417.5|2424.7|2422.1|2419.86|2417.26|0
1628643600000|2021-08-11 01:00:00|2419.86|2417.26|2422.09|2419.49|2422.09|2419.49|2418.37|2415.77|0
1628647200000|2021-08-11 02:00:00|2421.84|2419.24|2423.08|2420.48|2423.58|2420.98|2421.84|2419.24|0
1628650800000|2021-08-11 03:00:00|2423.33|2420.73|2421.33|2418.73|2423.33|2420.73|2420.84|2418.24|0
1628654400000|2021-08-11 04:00:00|2421.09|2418.49|2420.83|2418.23|2421.58|2418.98|2420.58|2417.98|0
1628658000000|2021-08-11 05:00:00|2420.58|2417.98|2421.08|2418.48|2422.32|2419.72|2420.58|2417.98|0
1628661600000|2021-08-11 06:00:00|2421.33|2418.73|2421.82|2419.22|2421.82|2419.22|2420.08|2417.48|0
1628665200000|2021-08-11 07:00:00|2422.07|2419.47|2417.14|2414.94|2424.05|2421.65|2415.4|2413.2|0
1628668800000|2021-08-11 08:00:00|2417.39|2415.19|2418.63|2416.43|2419.87|2417.67|2417.39|2415.19|0
1628672400000|2021-08-11 09:00:00|2418.88|2416.68|2419.62|2417.42|2419.87|2417.67|2416.64|2414.44|0
1628676000000|2021-08-11 10:00:00|2419.87|2417.67|2422.1|2419.9|2422.35|2420.15|2418.62|2416.42|0
1628679600000|2021-08-11 11:00:00|2422.35|2420.15|2419.86|2417.66|2422.35|2420.15|2418.62|2416.42|0
1628683200000|2021-08-11 12:00:00|2419.61|2417.41|2431.03|2428.83|2433.27|2431.07|2419.36|2417.16|0
1628686800000|2021-08-11 13:00:00|2431.28|2429.08|2433.77|2431.57|2437.49|2435.29|2430.54|2428.34|0
1628690400000|2021-08-11 14:00:00|2434.02|2431.82|2431.46|2429.26|2435.76|2433.56|2430.72|2428.52|0
1628694000000|2021-08-11 15:00:00|2431.71|2429.51|2425.72|2423.52|2431.71|2429.51|2424.48|2422.28|0
1628697600000|2021-08-11 16:00:00|2425.47|2423.27|2430.44|2428.24|2430.44|2428.24|2425.47|2423.27|0
1628701200000|2021-08-11 17:00:00|2430.19|2427.99|2431.68|2429.48|2432.67|2430.47|2429.69|2427.49|0
1628704800000|2021-08-11 18:00:00|2431.43|2429.23|2431.92|2429.72|2432.67|2430.47|2429.19|2426.99|0
1628708400000|2021-08-11 19:00:00|2431.67|2429.47|2434.9|2432.7|2435.65|2433.45|2431.67|2429.47|0
1628712000000|2021-08-11 20:00:00|2435.15|2432.95|2435.71|2433.11|2436.09|2433.49|2434.4|2432|0
1628715600000|2021-08-11 21:00:00|2435.77|2433.17|2434.65|2432.05|2435.88|2433.28|2434.51|2431.91|0
1628719200000|2021-08-11 22:00:00|2434.71|2432.11|2434.09|2431.49|2435.71|2433.11|2433.84|2431.24|0
1628722800000|2021-08-11 23:00:00|2433.84|2431.24|2433.84|2431.24|2435.08|2432.48|2433.59|2430.99|0
1628726400000|2021-08-12 00:00:00|2433.96|2431.36|2433.34|2430.74|2435.33|2432.73|2432.6|2430|0
1628730000000|2021-08-12 01:00:00|2433.46|2430.86|2433.83|2431.23|2435.08|2432.48|2433.34|2430.74|0
1628733600000|2021-08-12 02:00:00|2433.58|2430.98|2434.82|2432.22|2434.83|2432.23|2433.58|2430.98|0
1628737200000|2021-08-12 03:00:00|2434.94|2432.34|2436.31|2433.71|2437.06|2434.46|2434.82|2432.22|0
1628740800000|2021-08-12 04:00:00|2436.56|2433.96|2434.81|2432.21|2436.56|2433.96|2434.32|2431.72|0
1628744400000|2021-08-12 05:00:00|2434.57|2431.97|2432.57|2429.97|2434.81|2432.21|2432.08|2429.48|0
1628748000000|2021-08-12 06:00:00|2432.82|2430.22|2431.33|2428.73|2433.82|2431.22|2430.33|2427.73|0
1628751600000|2021-08-12 07:00:00|2431.58|2428.98|2434.21|2432.01|2434.58|2432.38|2430.36|2428.16|0
1628755200000|2021-08-12 08:00:00|2434.09|2431.89|2435.33|2433.13|2435.82|2433.62|2432.6|2430.4|0
1628758800000|2021-08-12 09:00:00|2435.57|2433.37|2436.07|2433.87|2436.07|2433.87|2434.08|2431.88|0
1628762400000|2021-08-12 10:00:00|2436.32|2434.12|2437.06|2434.86|2438.3|2436.1|2435.07|2432.87|0
1628766000000|2021-08-12 11:00:00|2437.31|2435.11|2436.81|2434.61|2438.05|2435.85|2436.31|2434.11|0
1628769600000|2021-08-12 12:00:00|2437.05|2434.85|2432.82|2430.62|2437.3|2435.1|2432.08|2429.88|0
1628773200000|2021-08-12 13:00:00|2433.07|2430.87|2428.84|2426.64|2435.31|2433.11|2426.61|2424.41|0
1628776800000|2021-08-12 14:00:00|2429.09|2426.89|2435.01|2432.81|2435.05|2432.85|2424.62|2422.42|0
1628780400000|2021-08-12 15:00:00|2434.76|2432.56|2436.5|2434.3|2438.74|2436.54|2431.53|2429.33|0
1628784000000|2021-08-12 16:00:00|2436.75|2434.55|2440.97|2438.77|2441.96|2439.76|2436.75|2434.55|0
1628787600000|2021-08-12 17:00:00|2440.72|2438.52|2441.17|2438.97|2442.66|2440.46|2438.98|2436.78|0
1628791200000|2021-08-12 18:00:00|2441.42|2439.22|2446.19|2443.99|2446.44|2444.24|2440.43|2438.23|0
1628794800000|2021-08-12 19:00:00|2446.44|2444.24|2447.93|2445.73|2450.16|2447.96|2446.44|2444.24|0
1628798400000|2021-08-12 20:00:00|2448.67|2446.47|2449.73|2447.13|2450.23|2447.63|2447.18|2444.98|0
1628802000000|2021-08-12 21:00:00|2449.89|2447.29|2449.68|2447.08|2450.29|2447.69|2449.13|2446.53|0
1628805600000|2021-08-12 22:00:00|2449.98|2447.38|2447.87|2445.27|2449.98|2447.38|2447.37|2444.77|0
1628809200000|2021-08-12 23:00:00|2448.11|2445.51|2446.87|2444.27|2448.36|2445.76|2446.37|2443.77|0
1628812800000|2021-08-13 00:00:00|2446.62|2444.02|2447.48|2444.88|2448.36|2445.76|2445.38|2442.78|0
1628816400000|2021-08-13 01:00:00|2447.36|2444.76|2447.61|2445.01|2448.35|2445.75|2446.12|2443.52|0
1628820000000|2021-08-13 02:00:00|2447.85|2445.25|2446.61|2444.01|2449.59|2446.99|2446.36|2443.76|0
1628823600000|2021-08-13 03:00:00|2446.86|2444.26|2448.1|2445.5|2448.34|2445.74|2446.61|2444.01|0
1628827200000|2021-08-13 04:00:00|2447.85|2445.25|2448.34|2445.74|2449.09|2446.49|2447.85|2445.25|0
1628830800000|2021-08-13 05:00:00|2448.59|2445.99|2448.09|2445.49|2448.84|2446.24|2446.84|2444.24|0
1628834400000|2021-08-13 06:00:00|2447.84|2445.24|2449.08|2446.48|2449.58|2446.98|2447.34|2444.74|0
1628838000000|2021-08-13 07:00:00|2449.58|2446.98|2451.14|2448.94|2452.38|2450.18|2448.65|2446.45|0
1628841600000|2021-08-13 08:00:00|2451.38|2449.18|2452.62|2450.42|2452.62|2450.42|2449.64|2447.44|0
1628845200000|2021-08-13 09:00:00|2452.38|2450.18|2452.87|2450.67|2453.62|2451.42|2451.13|2448.93|0
1628848800000|2021-08-13 10:00:00|2453.12|2450.92|2450.63|2448.43|2453.12|2450.92|2450.63|2448.43|0
1628852400000|2021-08-13 11:00:00|2450.88|2448.68|2449.63|2447.43|2450.88|2448.68|2449.38|2447.18|0
1628856000000|2021-08-13 12:00:00|2449.88|2447.68|2452.86|2450.66|2452.86|2450.66|2449.63|2447.43|0
1628859600000|2021-08-13 13:00:00|2453.11|2450.91|2452.48|2450.28|2455.84|2453.64|2449.13|2446.93|0
1628863200000|2021-08-13 14:00:00|2452.6|2450.4|2452.1|2449.9|2455.59|2453.39|2448.38|2446.18|0
1628866800000|2021-08-13 15:00:00|2451.86|2449.66|2452.81|2450.61|2454.46|2452.26|2451.36|2449.16|0
1628870400000|2021-08-13 16:00:00|2452.68|2450.48|2453.05|2450.85|2453.55|2451.35|2451.06|2448.86|0
1628874000000|2021-08-13 17:00:00|2452.8|2450.6|2454.79|2452.59|2455.53|2453.33|2451.56|2449.36|0
1628877600000|2021-08-13 18:00:00|2454.54|2452.34|2451.8|2449.6|2455.03|2452.83|2449.81|2447.61|0
1628881200000|2021-08-13 19:00:00|2452.05|2449.85|2456.08|2453.88|2456.58|2454.38|2451.05|2448.85|0
1628884800000|2021-08-13 20:00:00|2456.83|2454.63|2455.34|2453.14|2457.08|2454.88|2454.59|2452.39|0
1629097200000|2021-08-16 07:00:00|2441.08|2438.88|2449.03|2446.83|2450.03|2447.83|2440.58|2438.38|0
1629100800000|2021-08-16 08:00:00|2448.78|2446.58|2446.79|2444.59|2450.27|2448.07|2446.54|2444.34|0
1629104400000|2021-08-16 09:00:00|2447.04|2444.84|2446.04|2443.84|2448.03|2445.83|2444.8|2442.6|0
1629108000000|2021-08-16 10:00:00|2446.16|2443.96|2445.86|2443.66|2446.54|2444.34|2435.1|2432.9|0
1629111600000|2021-08-16 11:00:00|2446.36|2444.16|2443.12|2440.92|2447.1|2444.9|2440.88|2438.68|0
1629115200000|2021-08-16 12:00:00|2442.87|2440.67|2440.5|2438.3|2442.87|2440.67|2438.39|2436.19|0
1629118800000|2021-08-16 13:00:00|2440.38|2438.18|2431.67|2429.47|2444.85|2442.65|2429.19|2426.99|0
1629122400000|2021-08-16 14:00:00|2430.68|2428.48|2429.09|2426.89|2438.88|2436.68|2426.85|2424.65|0
1629126000000|2021-08-16 15:00:00|2428.84|2426.64|2439.53|2437.33|2441.56|2439.36|2428.84|2426.64|0
1629129600000|2021-08-16 16:00:00|2440.03|2437.83|2446.49|2444.29|2446.74|2444.54|2439.04|2436.84|0
1629133200000|2021-08-16 17:00:00|2446.74|2444.54|2454.2|2452|2454.2|2452|2445.75|2443.55|0
1629136800000|2021-08-16 18:00:00|2453.95|2451.75|2458.76|2456.56|2461.74|2459.54|2452.96|2450.76|0
1629140400000|2021-08-16 19:00:00|2459.01|2456.81|2468.2|2466|2468.2|2466|2458.01|2455.81|0
1629144000000|2021-08-16 20:00:00|2467.2|2465|2465.96|2463.36|2470.19|2467.99|2463.95|2461.35|0
1629147600000|2021-08-16 21:00:00|2465.76|2463.16|2466.67|2464.07|2466.78|2464.18|2465.76|2463.16|0
1629151200000|2021-08-16 22:00:00|2466.05|2463.45|2464.19|2461.59|2466.05|2463.45|2463.69|2461.09|0
1629154800000|2021-08-16 23:00:00|2464.31|2461.71|2465.18|2462.58|2466.17|2463.57|2463.81|2461.21|0
1629158400000|2021-08-17 00:00:00|2464.93|2462.33|2460.7|2458.1|2465.43|2462.83|2459.46|2456.86|0
1629162000000|2021-08-17 01:00:00|2460.82|2458.22|2459.7|2457.1|2460.95|2458.35|2457.96|2455.36|0
1629165600000|2021-08-17 02:00:00|2459.95|2457.35|2459.45|2456.85|2460.19|2457.59|2458.21|2455.61|0
1629169200000|2021-08-17 03:00:00|2459.2|2456.6|2457.7|2455.1|2459.7|2457.1|2457.21|2454.61|0
1629172800000|2021-08-17 04:00:00|2457.95|2455.35|2458.44|2455.84|2459.19|2456.59|2457.7|2455.1|0
1629176400000|2021-08-17 05:00:00|2458.32|2455.72|2455.21|2452.61|2458.32|2455.72|2454.96|2452.36|0
1629180000000|2021-08-17 06:00:00|2454.96|2452.36|2451.47|2448.87|2455.46|2452.86|2448.49|2445.89|0
1629183600000|2021-08-17 07:00:00|2450.98|2448.38|2447.54|2445.34|2451.97|2449.37|2441.08|2438.88|0
1629187200000|2021-08-17 08:00:00|2448.04|2445.84|2449.03|2446.83|2451.27|2449.07|2446.29|2444.09|0
1629190800000|2021-08-17 09:00:00|2448.78|2446.58|2448.78|2446.58|2452.76|2450.56|2447.53|2445.33|0
1629194400000|2021-08-17 10:00:00|2448.53|2446.33|2448.03|2445.83|2450.02|2447.82|2445.79|2443.59|0
1629198000000|2021-08-17 11:00:00|2448.27|2446.07|2448.27|2446.07|2449.02|2446.82|2443.05|2440.85|0
1629201600000|2021-08-17 12:00:00|2448.02|2445.82|2447.89|2445.69|2450.01|2447.81|2441.8|2439.6|0
1629205200000|2021-08-17 13:00:00|2448.02|2445.82|2434.33|2432.13|2448.02|2445.82|2430.35|2428.15|0
1629208800000|2021-08-17 14:00:00|2433.08|2430.88|2441.1|2438.9|2447.06|2444.86|2431.34|2429.14|0
1629212400000|2021-08-17 15:00:00|2441.34|2439.14|2427.87|2425.67|2442.59|2440.39|2427.62|2425.42|0
1629216000000|2021-08-17 16:00:00|2428.11|2425.91|2408.04|2405.84|2430.35|2428.15|2407.05|2404.85|0
1629219600000|2021-08-17 17:00:00|2407.79|2405.59|2419.06|2416.86|2419.59|2417.39|2406.3|2404.1|0
1629223200000|2021-08-17 18:00:00|2418.81|2416.61|2428.46|2426.26|2429.2|2427|2415.78|2413.58|0
1629226800000|2021-08-17 19:00:00|2428.71|2426.51|2438.67|2436.47|2438.67|2436.47|2425.47|2423.27|0
1629230400000|2021-08-17 20:00:00|2437.68|2435.48|2431.78|2429.18|2438.42|2436.22|2430.17|2427.57|0
1629234000000|2021-08-17 21:00:00|2431.89|2429.29|2431.3|2428.7|2432.1|2429.5|2431.16|2428.56|0
1629237600000|2021-08-17 22:00:00|2430.78|2428.18|2431.65|2429.05|2433.39|2430.79|2428.91|2426.31|0
1629241200000|2021-08-17 23:00:00|2431.9|2429.3|2427.92|2425.32|2432.64|2430.04|2427.92|2425.32|0
1629244800000|2021-08-18 00:00:00|2428.16|2425.56|2432.63|2430.03|2434.13|2431.53|2426.92|2424.32|0
1629248400000|2021-08-18 01:00:00|2432.88|2430.28|2435.37|2432.77|2437.85|2435.25|2431.89|2429.29|0
1629252000000|2021-08-18 02:00:00|2435.61|2433.01|2439.84|2437.24|2440.58|2437.98|2434.37|2431.77|0
1629255600000|2021-08-18 03:00:00|2440.08|2437.48|2441.08|2438.48|2442.32|2439.72|2439.34|2436.74|0
1629259200000|2021-08-18 04:00:00|2441.32|2438.72|2441.32|2438.72|2443.06|2440.46|2441.07|2438.47|0
1629262800000|2021-08-18 05:00:00|2441.57|2438.97|2441.32|2438.72|2443.06|2440.46|2440.82|2438.22|0
1629266400000|2021-08-18 06:00:00|2441.81|2439.21|2439.28|2436.68|2441.81|2439.21|2438.54|2435.94|0
1629270000000|2021-08-18 07:00:00|2439.4|2436.8|2432.65|2430.45|2441.32|2439.12|2431.66|2429.46|0
1629273600000|2021-08-18 08:00:00|2432.53|2430.33|2433.4|2431.2|2437.13|2434.93|2430.41|2428.21|0
1629277200000|2021-08-18 09:00:00|2433.15|2430.95|2431.4|2429.2|2435.14|2432.94|2431.16|2428.96|0
1629280800000|2021-08-18 10:00:00|2431.65|2429.45|2436.62|2434.42|2437.37|2435.17|2429.66|2427.46|0
1629284400000|2021-08-18 11:00:00|2436.87|2434.67|2433.63|2431.43|2437.61|2435.41|2432.64|2430.44|0
1629288000000|2021-08-18 12:00:00|2433.88|2431.68|2430.02|2427.82|2435.62|2433.42|2428.66|2426.46|0
1629291600000|2021-08-18 13:00:00|2430.15|2427.95|2438.35|2436.15|2438.6|2436.4|2424.43|2422.23|0
1629295200000|2021-08-18 14:00:00|2438.1|2435.9|2435.36|2433.16|2443.32|2441.12|2433.87|2431.67|0
1629298800000|2021-08-18 15:00:00|2435.61|2433.41|2430.88|2428.68|2435.86|2433.66|2428.89|2426.69|0
1629302400000|2021-08-18 16:00:00|2430.63|2428.43|2430.97|2428.77|2434.36|2432.16|2427.24|2425.04|0
1629306000000|2021-08-18 17:00:00|2431.22|2429.02|2430.55|2428.35|2431.8|2429.6|2426.36|2424.16|0
1629309600000|2021-08-18 18:00:00|2430.8|2428.6|2426.11|2423.91|2439.01|2436.81|2414.62|2412.42|0
1629313200000|2021-08-18 19:00:00|2425.87|2423.67|2389.75|2387.55|2425.87|2423.67|2386.77|2384.57|0
1629316800000|2021-08-18 20:00:00|2390.25|2388.05|2382.7|2380.1|2391.49|2389.29|2376.12|2373.52|0
1629320400000|2021-08-18 21:00:00|2383.47|2380.87|2384.22|2381.62|2385.59|2382.99|2383.43|2380.83|0
1629324000000|2021-08-18 22:00:00|2384.18|2381.58|2388.89|2386.29|2389.14|2386.54|2383.19|2380.59|0
1629327600000|2021-08-18 23:00:00|2388.64|2386.04|2386.4|2383.8|2388.89|2386.29|2384.42|2381.82|0
1629331200000|2021-08-19 00:00:00|2386.16|2383.56|2390.9|2388.3|2392.37|2389.77|2385.91|2383.31|0
1629334800000|2021-08-19 01:00:00|2391.03|2388.43|2388.54|2385.94|2394.01|2391.41|2388.29|2385.69|0
1629338400000|2021-08-19 02:00:00|2388.04|2385.44|2387.05|2384.45|2389.28|2386.68|2382.82|2380.22|0
1629342000000|2021-08-19 03:00:00|2387.54|2384.94|2386.41|2383.81|2389.78|2387.18|2385.3|2382.7|0
1629345600000|2021-08-19 04:00:00|2386.54|2383.94|2385.05|2382.45|2387.29|2384.69|2384.31|2381.71|0
1629349200000|2021-08-19 05:00:00|2385.3|2382.7|2376.85|2374.25|2385.55|2382.95|2376.85|2374.25|0
1629352800000|2021-08-19 06:00:00|2376.6|2374|2358.81|2356.21|2379.08|2376.48|2357.32|2354.72|0
1629356400000|2021-08-19 07:00:00|2357.81|2355.21|2357.49|2355.29|2365.12|2362.92|2353.39|2351.19|0
1629360000000|2021-08-19 08:00:00|2357.62|2355.42|2350.23|2348.03|2357.62|2355.42|2347|2344.8|0
1629363600000|2021-08-19 09:00:00|2350.48|2348.28|2362.51|2360.31|2365.24|2363.04|2342.79|2340.59|0
1629367200000|2021-08-19 10:00:00|2362.38|2360.18|2355.91|2353.71|2367.72|2365.52|2355.17|2352.97|0
1629370800000|2021-08-19 11:00:00|2356.66|2354.46|2350.52|2348.32|2359.21|2357.01|2349.78|2347.58|0
1629374400000|2021-08-19 12:00:00|2350.39|2348.19|2350.52|2348.32|2358.71|2356.51|2346.55|2344.35|0
1629378000000|2021-08-19 13:00:00|2350.64|2348.44|2384.06|2381.86|2386.54|2384.34|2350.64|2348.44|0
1629381600000|2021-08-19 14:00:00|2383.32|2381.12|2392.96|2390.76|2397.39|2395.19|2373.15|2370.95|0
1629385200000|2021-08-19 15:00:00|2393.21|2391.01|2405.52|2403.32|2408|2405.8|2386.25|2384.05|0
1629388800000|2021-08-19 16:00:00|2405.27|2403.07|2406.46|2404.26|2408.75|2406.55|2397.81|2395.61|0
1629392400000|2021-08-19 17:00:00|2406.71|2404.51|2386.83|2384.63|2406.96|2404.76|2386.83|2384.63|0
1629396000000|2021-08-19 18:00:00|2387.08|2384.88|2394.35|2392.15|2395.1|2392.9|2372.75|2370.55|0
1629399600000|2021-08-19 19:00:00|2394.6|2392.4|2397.33|2395.13|2408.51|2406.31|2390.62|2388.42|0
1629403200000|2021-08-19 20:00:00|2396.83|2394.63|2398.14|2395.54|2402.05|2399.85|2396.53|2393.93|0
1629406800000|2021-08-19 21:00:00|2398.1|2395.5|2397.41|2394.81|2398.54|2395.94|2397.01|2394.41|0
1629410400000|2021-08-19 22:00:00|2397.89|2395.29|2394.29|2391.69|2398.51|2395.91|2394.04|2391.44|0
1629414000000|2021-08-19 23:00:00|2394.53|2391.93|2389.56|2386.96|2395.53|2392.93|2387.83|2385.23|0
1629417600000|2021-08-20 00:00:00|2389.81|2387.21|2398.37|2395.77|2400.98|2398.38|2389.31|2386.71|0
1629421200000|2021-08-20 01:00:00|2398.25|2395.65|2386.57|2383.97|2399.99|2397.39|2383.59|2380.99|0
1629424800000|2021-08-20 02:00:00|2386.82|2384.22|2388.43|2385.83|2390.55|2387.95|2386.44|2383.84|0
1629428400000|2021-08-20 03:00:00|2388.56|2385.96|2391.28|2388.68|2393.27|2390.67|2387.06|2384.46|0
1629432000000|2021-08-20 04:00:00|2391.53|2388.93|2390.5|2387.9|2392.27|2389.67|2388.51|2385.91|0
1629435600000|2021-08-20 05:00:00|2390.62|2388.02|2387.76|2385.16|2390.62|2388.02|2381.81|2379.21|0
1629439200000|2021-08-20 06:00:00|2387.51|2384.91|2385.77|2383.17|2390.74|2388.14|2382.55|2379.95|0
1629442800000|2021-08-20 07:00:00|2385.52|2382.92|2372.48|2370.28|2386.81|2384.21|2367.02|2364.82|0
1629446400000|2021-08-20 08:00:00|2372.98|2370.78|2376.32|2374.12|2379.18|2376.98|2369.25|2367.05|0
1629450000000|2021-08-20 09:00:00|2375.95|2373.75|2380.1|2377.9|2385.13|2382.93|2373.22|2371.02|0
1629453600000|2021-08-20 10:00:00|2380.21|2378.01|2378.6|2376.4|2381.58|2379.38|2375.38|2373.18|0
1629457200000|2021-08-20 11:00:00|2379.1|2376.9|2377.65|2375.45|2383.61|2381.41|2373.68|2371.48|0
1629460800000|2021-08-20 12:00:00|2377.9|2375.7|2395.02|2392.82|2395.02|2392.82|2376.66|2374.46|0
1629464400000|2021-08-20 13:00:00|2395.27|2393.07|2416.12|2413.92|2418.6|2416.4|2393.04|2390.84|0
1629468000000|2021-08-20 14:00:00|2416.37|2414.17|2420.09|2417.89|2427.79|2425.59|2415.37|2413.17|0
1629471600000|2021-08-20 15:00:00|2419.59|2417.39|2422.37|2420.17|2425.6|2423.4|2417.65|2415.45|0
1629475200000|2021-08-20 16:00:00|2422.12|2419.92|2429.95|2427.75|2433.18|2430.98|2421.13|2418.93|0
1629478800000|2021-08-20 17:00:00|2430.94|2428.74|2425.43|2423.23|2432.93|2430.73|2424.93|2422.73|0
1629482400000|2021-08-20 18:00:00|2425.92|2423.72|2425.94|2423.74|2429.65|2427.45|2422.47|2420.27|0
1629486000000|2021-08-20 19:00:00|2425.45|2423.25|2430.98|2428.78|2434.71|2432.51|2424.97|2422.77|0
1629489600000|2021-08-20 20:00:00|2429.24|2427.04|2428.49|2426.29|2430.48|2428.28|2427.5|2425.3|0
1629702000000|2021-08-23 07:00:00|2444.89|2442.69|2441.67|2439.47|2446.15|2443.95|2439.43|2437.23|0
1629705600000|2021-08-23 08:00:00|2441.92|2439.72|2444.15|2441.95|2444.4|2442.2|2439.43|2437.23|0
1629709200000|2021-08-23 09:00:00|2444.4|2442.2|2444.89|2442.69|2445.89|2443.69|2442.16|2439.96|0
1629712800000|2021-08-23 10:00:00|2445.01|2442.81|2446.13|2443.93|2446.63|2444.43|2444.02|2441.82|0
1629716400000|2021-08-23 11:00:00|2445.88|2443.68|2446.13|2443.93|2448.37|2446.17|2443.89|2441.69|0
1629720000000|2021-08-23 12:00:00|2446.38|2444.18|2446.54|2444.34|2447.16|2444.96|2444.64|2442.44|0
1629723600000|2021-08-23 13:00:00|2446.29|2444.09|2460.71|2458.51|2460.71|2458.51|2444.55|2442.35|0
1629727200000|2021-08-23 14:00:00|2460.96|2458.76|2469.66|2467.46|2470.41|2468.21|2458.97|2456.77|0
1629730800000|2021-08-23 15:00:00|2469.91|2467.71|2474.63|2472.43|2475.88|2473.68|2469.66|2467.46|0
1629734400000|2021-08-23 16:00:00|2474.88|2472.68|2478.91|2476.71|2478.91|2476.71|2473.94|2471.74|0
1629738000000|2021-08-23 17:00:00|2478.66|2476.46|2474.43|2472.23|2479.41|2477.21|2471.45|2469.25|0
1629741600000|2021-08-23 18:00:00|2474.68|2472.48|2477.37|2475.17|2478.12|2475.92|2473.68|2471.48|0
1629745200000|2021-08-23 19:00:00|2477.12|2474.92|2469.91|2467.71|2477.87|2475.67|2468.91|2466.71|0
1629748800000|2021-08-23 20:00:00|2470.16|2467.96|2475.2|2472.6|2475.58|2472.98|2469.91|2467.71|0
1629752400000|2021-08-23 21:00:00|2475.36|2472.76|2475.35|2472.75|2475.71|2473.11|2474.78|2472.18|0
1629756000000|2021-08-23 22:00:00|2474.7|2472.1|2476.31|2473.71|2477.56|2474.96|2474.08|2471.48|0
1629759600000|2021-08-23 23:00:00|2476.18|2473.58|2477.3|2474.7|2477.3|2474.7|2476.18|2473.58|0
1629763200000|2021-08-24 00:00:00|2477.55|2474.95|2476.8|2474.2|2477.8|2475.2|2475.31|2472.71|0
1629766800000|2021-08-24 01:00:00|2477.05|2474.45|2477.79|2475.19|2478.29|2475.69|2475.31|2472.71|0
1629770400000|2021-08-24 02:00:00|2478.04|2475.44|2476.3|2473.7|2478.04|2475.44|2476.3|2473.7|0
1629774000000|2021-08-24 03:00:00|2476.17|2473.57|2476.79|2474.19|2477.29|2474.69|2476.05|2473.45|0
1629777600000|2021-08-24 04:00:00|2476.54|2473.94|2476.79|2474.19|2477.29|2474.69|2476.54|2473.94|0
1629781200000|2021-08-24 05:00:00|2477.04|2474.44|2478.77|2476.17|2479.27|2476.67|2476.79|2474.19|0
1629784800000|2021-08-24 06:00:00|2479.02|2476.42|2485.49|2482.89|2485.74|2483.14|2478.03|2475.43|0
1629788400000|2021-08-24 07:00:00|2485.24|2482.64|2479.81|2477.61|2485.24|2482.64|2478.81|2476.61|0
1629792000000|2021-08-24 08:00:00|2479.56|2477.36|2479.1|2476.9|2481.59|2479.39|2477.85|2475.65|0
1629795600000|2021-08-24 09:00:00|2478.85|2476.65|2474.37|2472.17|2479.84|2477.64|2474.12|2471.92|0
1629799200000|2021-08-24 10:00:00|2474.61|2472.41|2478.71|2476.51|2478.84|2476.64|2473.87|2471.67|0
1629802800000|2021-08-24 11:00:00|2478.59|2476.39|2475.1|2472.9|2479.09|2476.89|2474.61|2472.41|0
1629806400000|2021-08-24 12:00:00|2475.22|2473.02|2472.61|2470.41|2476.1|2473.9|2470.62|2468.42|0
1629810000000|2021-08-24 13:00:00|2472.86|2470.66|2477.09|2474.89|2478.83|2476.63|2471.37|2469.17|0
1629813600000|2021-08-24 14:00:00|2476.34|2474.14|2479.07|2476.87|2481.56|2479.36|2475.34|2473.14|0
1629817200000|2021-08-24 15:00:00|2478.82|2476.62|2477.33|2475.13|2480.81|2478.61|2474.59|2472.39|0
1629820800000|2021-08-24 16:00:00|2477.08|2474.88|2476.36|2474.16|2477.33|2475.13|2473.13|2470.93|0
1629824400000|2021-08-24 17:00:00|2476.61|2474.41|2479.35|2477.15|2480.09|2477.89|2476.36|2474.16|0
1629828000000|2021-08-24 18:00:00|2479.59|2477.39|2481.79|2479.59|2481.79|2479.59|2479.1|2476.9|0
1629831600000|2021-08-24 19:00:00|2481.54|2479.34|2475.8|2473.6|2482.29|2480.09|2474.33|2472.13|0
1629835200000|2021-08-24 20:00:00|2476.29|2474.09|2477.66|2475.06|2478.29|2475.69|2475.36|2472.96|0
1629838800000|2021-08-24 21:00:00|2477.74|2475.14|2478.47|2475.87|2478.76|2476.16|2477.28|2474.68|0
1629842400000|2021-08-24 22:00:00|2477.91|2475.31|2476.79|2474.19|2478.29|2475.69|2476.79|2474.19|0
1629846000000|2021-08-24 23:00:00|2476.91|2474.31|2475.54|2472.94|2477.29|2474.69|2473.8|2471.2|0
1629849600000|2021-08-25 00:00:00|2475.29|2472.69|2475.54|2472.94|2479.27|2476.67|2475.29|2472.69|0
1629853200000|2021-08-25 01:00:00|2475.29|2472.69|2474.79|2472.19|2476.53|2473.93|2474.29|2471.69|0
1629856800000|2021-08-25 02:00:00|2474.54|2471.94|2472.79|2470.19|2475.78|2473.18|2471.55|2468.95|0
1629860400000|2021-08-25 03:00:00|2472.55|2469.95|2472.29|2469.69|2473.79|2471.19|2470.31|2467.71|0
1629864000000|2021-08-25 04:00:00|2472.16|2469.56|2470.8|2468.2|2472.79|2470.19|2470.8|2468.2|0
1629867600000|2021-08-25 05:00:00|2471.04|2468.44|2475.64|2473.04|2476.02|2473.42|2471.04|2468.44|0
1629871200000|2021-08-25 06:00:00|2475.77|2473.17|2476.26|2473.66|2476.76|2474.16|2474.52|2471.92|0
1629874800000|2021-08-25 07:00:00|2476.01|2473.41|2476.55|2474.35|2478.75|2476.15|2475.31|2473.11|0
1629878400000|2021-08-25 08:00:00|2476.43|2474.23|2478.32|2476.12|2481.03|2478.83|2475.06|2472.86|0
1629882000000|2021-08-25 09:00:00|2478.57|2476.37|2478.81|2476.61|2479.81|2477.61|2477.33|2475.13|0
1629885600000|2021-08-25 10:00:00|2478.68|2476.48|2478.31|2476.11|2479.31|2477.11|2476.82|2474.62|0
1629889200000|2021-08-25 11:00:00|2478.06|2475.86|2475.57|2473.37|2478.31|2476.11|2472.09|2469.89|0
1629892800000|2021-08-25 12:00:00|2475.32|2473.12|2478.55|2476.35|2478.8|2476.6|2474.08|2471.88|0
1629896400000|2021-08-25 13:00:00|2478.8|2476.6|2480.04|2477.84|2480.04|2477.84|2474.82|2472.62|0
1629900000000|2021-08-25 14:00:00|2480.29|2478.09|2481.28|2479.08|2482.28|2480.08|2477.8|2475.6|0
1629903600000|2021-08-25 15:00:00|2481.03|2478.83|2488|2485.8|2489.24|2487.04|2480.78|2478.58|0
1629907200000|2021-08-25 16:00:00|2488.24|2486.04|2489.73|2487.53|2490.73|2488.53|2487.5|2485.3|0
1629910800000|2021-08-25 17:00:00|2489.48|2487.28|2487.73|2485.53|2489.73|2487.53|2487.48|2485.28|0
1629914400000|2021-08-25 18:00:00|2487.97|2485.77|2487.94|2485.74|2489.96|2487.76|2485.73|2483.53|0
1629918000000|2021-08-25 19:00:00|2487.69|2485.49|2485.94|2483.74|2491.42|2489.22|2484.95|2482.75|0
1629921600000|2021-08-25 20:00:00|2486.44|2484.24|2487.5|2484.9|2487.63|2485.23|2485.19|2482.99|0
1629925200000|2021-08-25 21:00:00|2487.44|2484.84|2487.89|2485.29|2488|2485.4|2486.82|2484.22|0
1629928800000|2021-08-25 22:00:00|2487.75|2485.15|2486.88|2484.28|2487.88|2485.28|2485.88|2483.28|0
1629932400000|2021-08-25 23:00:00|2487.13|2484.53|2486.13|2483.53|2487.37|2484.77|2486.13|2483.53|0
1629936000000|2021-08-26 00:00:00|2486.38|2483.78|2482.64|2480.04|2486.38|2483.78|2481.15|2478.55|0
1629939600000|2021-08-26 01:00:00|2482.39|2479.79|2480.59|2477.99|2482.58|2479.98|2478.35|2475.75|0
1629943200000|2021-08-26 02:00:00|2480.84|2478.24|2479.34|2476.74|2481.34|2478.74|2477.1|2474.5|0
1629946800000|2021-08-26 03:00:00|2479.59|2476.99|2479.59|2476.99|2480.34|2477.74|2477.35|2474.75|0
1629950400000|2021-08-26 04:00:00|2479.34|2476.74|2480.08|2477.48|2481.08|2478.48|2479.09|2476.49|0
1629954000000|2021-08-26 05:00:00|2479.83|2477.23|2481.82|2479.22|2482.07|2479.47|2479.83|2477.23|0
1629957600000|2021-08-26 06:00:00|2481.57|2478.97|2478.62|2476.02|2482.35|2479.75|2477.62|2475.02|0
1629961200000|2021-08-26 07:00:00|2478.37|2475.77|2482.92|2480.72|2484.42|2482.22|2473.97|2471.77|0
1629964800000|2021-08-26 08:00:00|2483.17|2480.97|2481.18|2478.98|2485.16|2482.96|2481.18|2478.98|0
1629968400000|2021-08-26 09:00:00|2481.43|2479.23|2482.42|2480.22|2482.42|2480.22|2477.94|2475.74|0
1629972000000|2021-08-26 10:00:00|2482.17|2479.97|2482.66|2480.46|2484.16|2481.96|2481.17|2478.97|0
1629975600000|2021-08-26 11:00:00|2483.16|2480.96|2484.95|2482.75|2486.2|2484|2482.42|2480.22|0
1629979200000|2021-08-26 12:00:00|2485.2|2483|2481.72|2479.52|2486.45|2484.25|2478.73|2476.53|0
1629982800000|2021-08-26 13:00:00|2481.97|2479.77|2478.98|2476.78|2485.45|2483.25|2478.98|2476.78|0
1629986400000|2021-08-26 14:00:00|2478.73|2476.53|2465.85|2463.65|2482.92|2480.72|2462.24|2460.04|0
1629990000000|2021-08-26 15:00:00|2466.1|2463.9|2472|2469.8|2475.98|2473.78|2459.13|2456.93|0
1629993600000|2021-08-26 16:00:00|2472.24|2470.04|2474.23|2472.03|2477.72|2475.52|2472|2469.8|0
1629997200000|2021-08-26 17:00:00|2473.98|2471.78|2471.99|2469.79|2475.97|2473.77|2468.76|2466.56|0
1630000800000|2021-08-26 18:00:00|2471.74|2469.54|2464.31|2462.11|2471.74|2469.54|2463.81|2461.61|0
1630004400000|2021-08-26 19:00:00|2463.81|2461.61|2459.86|2457.66|2466.58|2464.38|2458.87|2456.67|0
1630008000000|2021-08-26 20:00:00|2459.61|2457.41|2464.06|2461.46|2464.54|2461.94|2459.61|2457.41|0
1630011600000|2021-08-26 21:00:00|2464.1|2461.5|2463.87|2461.27|2464.42|2461.82|2463.56|2460.96|0
1630015200000|2021-08-26 22:00:00|2463.9|2461.3|2463.53|2460.93|2465.77|2463.17|2463.28|2460.68|0
1630018800000|2021-08-26 23:00:00|2463.28|2460.68|2460.05|2457.45|2463.28|2460.68|2458.3|2455.7|0
1630022400000|2021-08-27 00:00:00|2459.8|2457.2|2460.54|2457.94|2460.79|2458.19|2456.31|2453.71|0
1630026000000|2021-08-27 01:00:00|2460.79|2458.19|2464.02|2461.42|2465.26|2462.66|2459.79|2457.19|0
1630029600000|2021-08-27 02:00:00|2464.27|2461.67|2468.99|2466.39|2471.73|2469.13|2464.27|2461.67|0
1630033200000|2021-08-27 03:00:00|2468.74|2466.14|2468.98|2466.38|2469.98|2467.38|2468.49|2465.89|0
1630036800000|2021-08-27 04:00:00|2469.23|2466.63|2469.98|2467.38|2470.72|2468.12|2468.98|2466.38|0
1630040400000|2021-08-27 05:00:00|2470.22|2467.62|2469.97|2467.37|2470.97|2468.37|2467.49|2464.89|0
1630044000000|2021-08-27 06:00:00|2470.09|2467.49|2472.7|2470.1|2474.95|2472.35|2468.98|2466.38|0
1630047600000|2021-08-27 07:00:00|2472.21|2469.61|2474.92|2472.72|2477.44|2475.24|2470.18|2467.58|0
1630051200000|2021-08-27 08:00:00|2475.17|2472.97|2473.17|2470.97|2475.42|2473.22|2471.43|2469.23|0
1630054800000|2021-08-27 09:00:00|2473.42|2471.22|2474.41|2472.21|2475.41|2473.21|2471.68|2469.48|0
1630058400000|2021-08-27 10:00:00|2474.66|2472.46|2472.67|2470.47|2475.16|2472.96|2472.17|2469.97|0
1630062000000|2021-08-27 11:00:00|2472.92|2470.72|2469.68|2467.48|2473.91|2471.71|2467.19|2464.99|0
1630065600000|2021-08-27 12:00:00|2469.43|2467.23|2472.41|2470.21|2473.91|2471.71|2468.68|2466.48|0
1630069200000|2021-08-27 13:00:00|2472.66|2470.46|2474.65|2472.45|2477.14|2474.94|2467.68|2465.48|0
1630072800000|2021-08-27 14:00:00|2474.9|2472.7|2493.19|2490.99|2495.43|2493.23|2468.93|2466.73|0
1630076400000|2021-08-27 15:00:00|2493.69|2491.49|2495.71|2493.51|2496.7|2494.5|2489.49|2487.29|0
1630080000000|2021-08-27 16:00:00|2496.21|2494.01|2498.69|2496.49|2498.69|2496.49|2493.72|2491.52|0
1630083600000|2021-08-27 17:00:00|2498.44|2496.24|2500.18|2497.98|2501.43|2499.23|2498.19|2495.99|0
1630087200000|2021-08-27 18:00:00|2500.43|2498.23|2498.71|2496.51|2500.43|2498.23|2496.95|2494.75|0
1630090800000|2021-08-27 19:00:00|2498.96|2496.76|2498.96|2496.76|2503.19|2500.99|2496.97|2494.77|0
1630094400000|2021-08-27 20:00:00|2498.21|2496.01|2497.71|2495.51|2499.95|2497.75|2496.72|2494.52|0
1630306800000|2021-08-30 07:00:00|2500.54|2498.34|2501.54|2499.34|2501.79|2499.59|2499.3|2497.1|0
1630310400000|2021-08-30 08:00:00|2501.29|2499.09|2502.03|2499.83|2502.78|2500.58|2500.54|2498.34|0
1630314000000|2021-08-30 09:00:00|2501.78|2499.58|2502.03|2499.83|2502.78|2500.58|2500.78|2498.58|0
1630317600000|2021-08-30 10:00:00|2502.28|2500.08|2502.52|2500.32|2504.27|2502.07|2501.53|2499.33|0
1630321200000|2021-08-30 11:00:00|2502.39|2500.19|2502.78|2500.58|2503.02|2500.82|2501.77|2499.57|0
1630324800000|2021-08-30 12:00:00|2503.03|2500.83|2504.52|2502.32|2505.27|2503.07|2501.78|2499.58|0
1630328400000|2021-08-30 13:00:00|2504.27|2502.07|2510.78|2508.58|2511.27|2509.07|2503.77|2501.57|0
1630332000000|2021-08-30 14:00:00|2511.02|2508.82|2524.77|2522.57|2524.77|2522.57|2509.53|2507.33|0
1630335600000|2021-08-30 15:00:00|2524.53|2522.33|2525.77|2523.57|2527.51|2525.31|2522.78|2520.58|0
1630339200000|2021-08-30 16:00:00|2526.02|2523.82|2524.02|2521.82|2526.27|2524.07|2520.54|2518.34|0
1630342800000|2021-08-30 17:00:00|2524.27|2522.07|2526.26|2524.06|2526.26|2524.06|2523.02|2520.82|0
1630346400000|2021-08-30 18:00:00|2526.01|2523.81|2525.51|2523.31|2527.5|2525.3|2523.02|2520.82|0
1630350000000|2021-08-30 19:00:00|2525.76|2523.56|2517.79|2515.59|2526.5|2524.3|2517.79|2515.59|0
1630353600000|2021-08-30 20:00:00|2518.53|2516.33|2523.3|2520.7|2523.68|2521.08|2517.29|2515.09|0
1630357200000|2021-08-30 21:00:00|2523.34|2520.74|2523.34|2520.74|2523.63|2521.03|2522.68|2520.08|0
1630360800000|2021-08-30 22:00:00|2522.8|2520.2|2523.42|2520.82|2524.67|2522.07|2522.18|2519.58|0
1630364400000|2021-08-30 23:00:00|2523.67|2521.07|2520.68|2518.08|2523.67|2521.07|2519.94|2517.34|0
1630368000000|2021-08-31 00:00:00|2520.43|2517.83|2519.68|2517.08|2521.93|2519.33|2519.19|2516.59|0
1630371600000|2021-08-31 01:00:00|2519.43|2516.83|2519.18|2516.58|2521.18|2518.58|2518.93|2516.33|0
1630375200000|2021-08-31 02:00:00|2518.93|2516.33|2519.68|2517.08|2520.18|2517.58|2518.43|2515.83|0
1630378800000|2021-08-31 03:00:00|2519.55|2516.95|2523.91|2521.31|2524.9|2522.3|2519.55|2516.95|0
1630382400000|2021-08-31 04:00:00|2524.16|2521.56|2530.41|2527.81|2530.9|2528.3|2523.41|2520.81|0
1630386000000|2021-08-31 05:00:00|2530.66|2528.06|2532.89|2530.29|2533.39|2530.79|2529.66|2527.06|0
1630389600000|2021-08-31 06:00:00|2533.14|2530.54|2532.89|2530.29|2535.38|2532.78|2532.39|2529.79|0
1630393200000|2021-08-31 07:00:00|2532.39|2529.79|2530.2|2528|2533.14|2530.74|2529.95|2527.75|0
1630396800000|2021-08-31 08:00:00|2529.95|2527.75|2528.7|2526.5|2530.94|2528.74|2527.95|2525.75|0
1630400400000|2021-08-31 09:00:00|2528.57|2526.37|2526.21|2524.01|2529.94|2527.74|2525.71|2523.51|0
1630404000000|2021-08-31 10:00:00|2525.96|2523.76|2517.49|2515.29|2527.2|2525|2515.49|2513.29|0
1630407600000|2021-08-31 11:00:00|2517.24|2515.04|2516.5|2514.3|2521.47|2519.27|2515.25|2513.05|0
1630411200000|2021-08-31 12:00:00|2516.75|2514.55|2515.26|2513.06|2517.5|2515.3|2509.53|2507.33|0
1630414800000|2021-08-31 13:00:00|2515.51|2513.31|2508.03|2505.83|2519.74|2517.54|2506.29|2504.09|0
1630418400000|2021-08-31 14:00:00|2507.78|2505.58|2517.24|2515.04|2517.74|2515.54|2507.53|2505.33|0
1630422000000|2021-08-31 15:00:00|2517.36|2515.16|2519.98|2517.78|2521.47|2519.27|2513.51|2511.31|0
1630425600000|2021-08-31 16:00:00|2520.23|2518.03|2519.48|2517.28|2521.22|2519.02|2517.98|2515.78|0
1630429200000|2021-08-31 17:00:00|2518.98|2516.78|2515.24|2513.04|2519.23|2517.03|2510.76|2508.56|0
1630432800000|2021-08-31 18:00:00|2515.49|2513.29|2515.21|2513.01|2515.74|2513.54|2510.23|2508.03|0
1630436400000|2021-08-31 19:00:00|2514.96|2512.76|2513.39|2511.19|2516.87|2514.67|2508.91|2506.71|0
1630440000000|2021-08-31 20:00:00|2513.64|2511.44|2521.39|2518.79|2521.77|2519.17|2513.64|2511.44|0
1630443600000|2021-08-31 21:00:00|2521.36|2518.76|2520.65|2518.05|2521.36|2518.76|2520.43|2517.83|0
1630447200000|2021-08-31 22:00:00|2521.14|2518.54|2520.02|2517.42|2522.27|2519.67|2519.28|2516.68|0
1630450800000|2021-08-31 23:00:00|2520.27|2517.67|2521.76|2519.16|2521.76|2519.16|2519.02|2516.42|0
1630454400000|2021-09-01 00:00:00|2522.01|2519.41|2518.52|2515.92|2522.76|2520.16|2517.28|2514.68|0
1630458000000|2021-09-01 01:00:00|2518.39|2515.79|2522.75|2520.15|2522.75|2520.15|2517.77|2515.17|0
1630461600000|2021-09-01 02:00:00|2523|2520.4|2526.27|2523.67|2526.27|2523.67|2523|2520.4|0
1630465200000|2021-09-01 03:00:00|2526.39|2523.79|2525.52|2522.92|2527.52|2524.92|2525.27|2522.67|0
1630468800000|2021-09-01 04:00:00|2525.77|2523.17|2525.52|2522.92|2527.02|2524.42|2525.27|2522.67|0
1630472400000|2021-09-01 05:00:00|2525.64|2523.04|2528.01|2525.41|2529.25|2526.65|2525.52|2522.92|0
1630476000000|2021-09-01 06:00:00|2528.5|2525.9|2531.24|2528.64|2531.74|2529.14|2528.01|2525.41|0
1630479600000|2021-09-01 07:00:00|2531.49|2528.89|2531.78|2529.58|2533.03|2530.83|2530.54|2528.34|0
1630483200000|2021-09-01 08:00:00|2531.9|2529.7|2530.53|2528.33|2532.78|2530.58|2530.04|2527.84|0
1630486800000|2021-09-01 09:00:00|2530.29|2528.09|2527.29|2525.09|2530.78|2528.58|2526.8|2524.6|0
1630490400000|2021-09-01 10:00:00|2527.05|2524.85|2530.03|2527.83|2530.28|2528.08|2526.55|2524.35|0
1630494000000|2021-09-01 11:00:00|2530.28|2528.08|2530.03|2527.83|2530.53|2528.33|2527.29|2525.09|0
1630497600000|2021-09-01 12:00:00|2530.28|2528.08|2527.28|2525.08|2532.27|2530.07|2527.28|2525.08|0
1630501200000|2021-09-01 13:00:00|2527.15|2524.95|2516.94|2514.74|2528.03|2525.83|2515.08|2512.88|0
1630504800000|2021-09-01 14:00:00|2517.32|2515.12|2522.8|2520.6|2523.04|2520.84|2517.32|2515.12|0
1630508400000|2021-09-01 15:00:00|2523.04|2520.84|2520.49|2518.29|2523.54|2521.34|2518.06|2515.86|0
1630512000000|2021-09-01 16:00:00|2520.24|2518.04|2526.22|2524.02|2526.47|2524.27|2520.24|2518.04|0
1630515600000|2021-09-01 17:00:00|2526.47|2524.27|2526.96|2524.76|2527.96|2525.76|2525.47|2523.27|0
1630519200000|2021-09-01 18:00:00|2527.21|2525.01|2520.23|2518.03|2527.21|2525.01|2519.24|2517.04|0
1630522800000|2021-09-01 19:00:00|2519.98|2517.78|2514.75|2512.55|2521.23|2519.03|2512.51|2510.31|0
1630526400000|2021-09-01 20:00:00|2515.5|2513.3|2515.77|2513.17|2517.95|2515.75|2513.91|2511.31|0
1630530000000|2021-09-01 21:00:00|2515.57|2512.97|2515.34|2512.74|2515.89|2513.29|2514.66|2512.06|0
1630533600000|2021-09-01 22:00:00|2515.77|2513.17|2516.15|2513.55|2517.39|2514.79|2515.4|2512.8|0
1630537200000|2021-09-01 23:00:00|2516.02|2513.42|2516.64|2514.04|2517.14|2514.54|2515.4|2512.8|0
1630540800000|2021-09-02 00:00:00|2516.39|2513.79|2511.41|2508.81|2519.13|2516.53|2509.42|2506.82|0
1630544400000|2021-09-02 01:00:00|2511.16|2508.56|2512.15|2509.55|2514.64|2512.04|2510.41|2507.81|0
1630548000000|2021-09-02 02:00:00|2511.9|2509.3|2511.15|2508.55|2513.89|2511.29|2510.9|2508.3|0
1630551600000|2021-09-02 03:00:00|2511.02|2508.42|2512.15|2509.55|2512.89|2510.29|2510.16|2507.56|0
1630555200000|2021-09-02 04:00:00|2512.39|2509.79|2512.89|2510.29|2513.01|2510.41|2511.65|2509.05|0
1630558800000|2021-09-02 05:00:00|2512.64|2510.04|2514.13|2511.53|2515.13|2512.53|2511.64|2509.04|0
1630562400000|2021-09-02 06:00:00|2514.25|2511.65|2518.11|2515.51|2518.11|2515.51|2513.38|2510.78|0
1630566000000|2021-09-02 07:00:00|2517.86|2515.26|2521.15|2518.95|2521.15|2518.95|2516.37|2513.77|0
1630569600000|2021-09-02 08:00:00|2521.4|2519.2|2524.13|2521.93|2525.13|2522.93|2521.4|2519.2|0
1630573200000|2021-09-02 09:00:00|2524.25|2522.05|2521.89|2519.69|2524.38|2522.18|2521.14|2518.94|0
1630576800000|2021-09-02 10:00:00|2522.14|2519.94|2522.13|2519.93|2523.13|2520.93|2520.89|2518.69|0
1630580400000|2021-09-02 11:00:00|2522|2519.8|2522.88|2520.68|2523.62|2521.42|2521.14|2518.94|0
1630584000000|2021-09-02 12:00:00|2523|2520.8|2526.86|2524.66|2527.36|2525.16|2522.38|2520.18|0
1630587600000|2021-09-02 13:00:00|2527.11|2524.91|2530.35|2528.15|2536.83|2534.63|2525.86|2523.66|0
1630591200000|2021-09-02 14:00:00|2530.47|2528.27|2531.37|2529.17|2533.62|2531.42|2527.11|2524.91|0
1630594800000|2021-09-02 15:00:00|2531.12|2528.92|2531.37|2529.17|2534.11|2531.91|2529.25|2527.05|0
1630598400000|2021-09-02 16:00:00|2531.62|2529.42|2530.37|2528.17|2531.87|2529.67|2527.38|2525.18|0
1630602000000|2021-09-02 17:00:00|2530.62|2528.42|2520.52|2518.32|2531.12|2528.92|2519.16|2516.96|0
1630605600000|2021-09-02 18:00:00|2520.41|2518.21|2523.94|2521.74|2524.69|2522.49|2515.92|2513.72|0
1630609200000|2021-09-02 19:00:00|2524.44|2522.24|2528.67|2526.47|2528.67|2526.47|2518.21|2516.01|0
1630612800000|2021-09-02 20:00:00|2528.17|2525.97|2529.68|2527.08|2530.16|2527.96|2526.18|2523.98|0
1630616400000|2021-09-02 21:00:00|2529.61|2527.01|2529.83|2527.23|2530.52|2527.92|2529.57|2526.97|0
1630620000000|2021-09-02 22:00:00|2529.68|2527.08|2530.05|2527.45|2530.8|2528.2|2528.31|2525.71|0
1630623600000|2021-09-02 23:00:00|2530.3|2527.7|2528.06|2525.46|2530.3|2527.7|2527.31|2524.71|0
1630627200000|2021-09-03 00:00:00|2528.31|2525.71|2531.29|2528.69|2532.29|2529.69|2528.06|2525.46|0
1630630800000|2021-09-03 01:00:00|2531.54|2528.94|2529.54|2526.94|2531.54|2528.94|2528.05|2525.45|0
1630634400000|2021-09-03 02:00:00|2529.79|2527.19|2537.51|2534.91|2537.76|2535.16|2529.3|2526.7|0
1630638000000|2021-09-03 03:00:00|2537.63|2535.03|2536.26|2533.66|2538.76|2536.16|2534.77|2532.17|0
1630641600000|2021-09-03 04:00:00|2536.38|2533.78|2537.51|2534.91|2538.25|2535.65|2536.01|2533.41|0
1630645200000|2021-09-03 05:00:00|2537.26|2534.66|2537.5|2534.9|2538.75|2536.15|2536.01|2533.41|0
1630648800000|2021-09-03 06:00:00|2537.75|2535.15|2535.76|2533.16|2537.75|2535.15|2534.26|2531.66|0
1630652400000|2021-09-03 07:00:00|2536.25|2533.65|2536.31|2534.11|2536.75|2534.36|2531.83|2529.63|0
1630656000000|2021-09-03 08:00:00|2536.06|2533.86|2535.06|2532.86|2536.81|2534.61|2534.81|2532.61|0
1630659600000|2021-09-03 09:00:00|2534.81|2532.61|2535.06|2532.86|2535.81|2533.61|2534.31|2532.11|0
1630663200000|2021-09-03 10:00:00|2535.18|2532.98|2536.05|2533.85|2537.3|2535.1|2534.56|2532.36|0
1630666800000|2021-09-03 11:00:00|2535.8|2533.6|2534.3|2532.1|2536.8|2534.6|2533.81|2531.61|0
1630670400000|2021-09-03 12:00:00|2534.42|2532.22|2531.06|2528.86|2541.78|2539.58|2521.85|2519.65|0
1630674000000|2021-09-03 13:00:00|2530.81|2528.61|2520.74|2518.54|2533.55|2531.35|2512.4|2510.2|0
1630677600000|2021-09-03 14:00:00|2521.36|2519.16|2522.11|2519.91|2526.59|2524.39|2518.12|2515.92|0
1630681200000|2021-09-03 15:00:00|2521.86|2519.66|2522.6|2520.4|2527.09|2524.89|2520.36|2518.16|0
1630684800000|2021-09-03 16:00:00|2522.1|2519.9|2523.59|2521.39|2525.34|2523.14|2521.6|2519.4|0
1630688400000|2021-09-03 17:00:00|2523.84|2521.64|2530.57|2528.37|2531.06|2528.86|2523.59|2521.39|0
1630692000000|2021-09-03 18:00:00|2530.81|2528.61|2530.31|2528.11|2531.06|2528.86|2528.57|2526.37|0
1630695600000|2021-09-03 19:00:00|2530.06|2527.86|2527.77|2525.57|2532.8|2530.6|2525.52|2523.32|0
1630699200000|2021-09-03 20:00:00|2527.02|2524.82|2526.52|2524.32|2527.77|2525.57|2525.77|2523.57|0
1630998000000|2021-09-07 07:00:00|2532.05|2529.45|2532.09|2529.89|2532.84|2530.64|2529.85|2527.65|0
1631001600000|2021-09-07 08:00:00|2532.34|2530.14|2529.85|2527.65|2532.34|2530.14|2525.37|2523.17|0
1631005200000|2021-09-07 09:00:00|2530.1|2527.9|2526.12|2523.92|2530.35|2528.15|2522.12|2519.92|0
1631008800000|2021-09-07 10:00:00|2525.87|2523.67|2526.61|2524.41|2527.61|2525.41|2524.37|2522.17|0
1631012400000|2021-09-07 11:00:00|2526.37|2524.17|2529.6|2527.4|2530.85|2528.65|2526.37|2524.17|0
1631016000000|2021-09-07 12:00:00|2529.85|2527.65|2526.61|2524.41|2530.6|2528.4|2525.36|2523.16|0
1631019600000|2021-09-07 13:00:00|2526.36|2524.16|2513.7|2511.5|2527.36|2525.16|2509.71|2507.51|0
1631023200000|2021-09-07 14:00:00|2513.95|2511.75|2513.2|2511|2514.44|2512.24|2504.22|2502.02|0
1631026800000|2021-09-07 15:00:00|2512.95|2510.75|2509.46|2507.26|2513.44|2511.24|2504.48|2502.28|0
1631030400000|2021-09-07 16:00:00|2509.21|2507.01|2518.15|2515.95|2518.67|2516.47|2508.71|2506.51|0
1631034000000|2021-09-07 17:00:00|2518.4|2516.2|2519.64|2517.44|2520.39|2518.19|2516.9|2514.7|0
1631037600000|2021-09-07 18:00:00|2519.39|2517.19|2517.39|2515.19|2519.64|2517.44|2513.66|2511.46|0
1631041200000|2021-09-07 19:00:00|2517.14|2514.94|2512.24|2510.04|2518.89|2516.69|2510.91|2508.71|0
1631044800000|2021-09-07 20:00:00|2511.99|2509.79|2510.56|2507.96|2511.99|2509.79|2508.25|2506.05|0
1631048400000|2021-09-07 21:00:00|2510.46|2507.86|2510.65|2508.05|2510.92|2508.32|2510.41|2507.81|0
1631052000000|2021-09-07 22:00:00|2511.06|2508.46|2510.93|2508.33|2512.43|2509.83|2510.19|2507.59|0
1631055600000|2021-09-07 23:00:00|2511.18|2508.58|2507.44|2504.84|2511.18|2508.58|2506.45|2503.85|0
1631059200000|2021-09-08 00:00:00|2507.69|2505.09|2515.16|2512.56|2515.41|2512.81|2507.44|2504.84|0
1631062800000|2021-09-08 01:00:00|2515.41|2512.81|2516.41|2513.81|2517.65|2515.05|2514.41|2511.81|0
1631066400000|2021-09-08 02:00:00|2516.65|2514.05|2515.65|2513.05|2517.4|2514.8|2515.65|2513.05|0
1631070000000|2021-09-08 03:00:00|2515.9|2513.3|2511.67|2509.07|2516.65|2514.05|2509.92|2507.32|0
1631073600000|2021-09-08 04:00:00|2511.91|2509.31|2512.66|2510.06|2513.41|2510.81|2511.17|2508.57|0
1631077200000|2021-09-08 05:00:00|2512.91|2510.31|2515.4|2512.8|2515.4|2512.8|2511.16|2508.56|0
1631080800000|2021-09-08 06:00:00|2515.15|2512.55|2509.16|2506.56|2516.14|2513.54|2508.17|2505.57|0
1631084400000|2021-09-08 07:00:00|2508.67|2506.07|2496.25|2494.05|2509.41|2506.81|2493.09|2490.89|0
1631088000000|2021-09-08 08:00:00|2496.63|2494.43|2497.37|2495.17|2500.61|2498.41|2490.15|2487.95|0
1631091600000|2021-09-08 09:00:00|2497.12|2494.92|2507.3|2505.1|2507.8|2505.6|2496.62|2494.42|0
1631095200000|2021-09-08 10:00:00|2507.55|2505.35|2509.29|2507.09|2511.78|2509.58|2506.06|2503.86|0
1631098800000|2021-09-08 11:00:00|2509.04|2506.84|2509.97|2507.77|2514.27|2512.07|2509.04|2506.84|0
1631102400000|2021-09-08 12:00:00|2510.22|2508.02|2509.51|2507.31|2511.96|2509.76|2504.49|2502.29|0
1631106000000|2021-09-08 13:00:00|2509.76|2507.56|2508.47|2506.27|2510.5|2508.3|2500.16|2497.96|0
1631109600000|2021-09-08 14:00:00|2508.72|2506.52|2490.82|2488.62|2512.95|2510.75|2485.1|2482.9|0
1631113200000|2021-09-08 15:00:00|2490.33|2488.13|2490.3|2488.1|2499.76|2497.56|2488.06|2485.86|0
1631116800000|2021-09-08 16:00:00|2490.05|2487.85|2498.76|2496.56|2504.74|2502.54|2488.06|2485.86|0
1631120400000|2021-09-08 17:00:00|2499.26|2497.06|2499.52|2497.32|2503.7|2501.5|2497.02|2494.82|0
1631124000000|2021-09-08 18:00:00|2499.77|2497.57|2504|2501.8|2506.49|2504.29|2499.52|2497.32|0
1631127600000|2021-09-08 19:00:00|2503.75|2501.55|2505.69|2503.49|2507.44|2505.24|2500.46|2498.26|0
1631131200000|2021-09-08 20:00:00|2505.44|2503.24|2504.25|2501.65|2505.44|2503.24|2503.43|2501.23|0
1631134800000|2021-09-08 21:00:00|2504.4|2501.8|2503.52|2500.92|2504.44|2501.84|2503.52|2500.92|0
1631138400000|2021-09-08 22:00:00|2504|2501.4|2501.38|2498.78|2504.75|2502.15|2500.89|2498.29|0
1631142000000|2021-09-08 23:00:00|2501.13|2498.53|2500.63|2498.03|2502.38|2499.78|2499.39|2496.79|0
1631145600000|2021-09-09 00:00:00|2500.88|2498.28|2495.65|2493.05|2503.12|2500.52|2494.9|2492.3|0
1631149200000|2021-09-09 01:00:00|2495.4|2492.8|2497.39|2494.79|2498.89|2496.29|2493.9|2491.3|0
1631152800000|2021-09-09 02:00:00|2497.14|2494.54|2496.39|2493.79|2499.63|2497.03|2495.14|2492.54|0
1631156400000|2021-09-09 03:00:00|2496.14|2493.54|2492.65|2490.05|2497.63|2495.03|2490.16|2487.56|0
1631160000000|2021-09-09 04:00:00|2492.9|2490.3|2489.17|2486.57|2493.4|2490.8|2488.17|2485.57|0
1631163600000|2021-09-09 05:00:00|2488.92|2486.32|2485.71|2483.11|2489.42|2486.82|2483.96|2481.36|0
1631167200000|2021-09-09 06:00:00|2485.46|2482.86|2487.07|2484.47|2491.43|2488.83|2485.08|2482.48|0
1631170800000|2021-09-09 07:00:00|2486.95|2484.35|2490.78|2488.58|2492.77|2490.57|2478.55|2476.35|0
1631174400000|2021-09-09 08:00:00|2491.03|2488.83|2492.11|2489.91|2496.73|2494.53|2491.03|2488.83|0
1631178000000|2021-09-09 09:00:00|2491.87|2489.67|2495.1|2492.9|2497.84|2495.64|2489.37|2487.17|0
1631181600000|2021-09-09 10:00:00|2495.35|2493.15|2493.1|2490.9|2496.1|2493.9|2492.36|2490.16|0
1631185200000|2021-09-09 11:00:00|2493.35|2491.15|2503.31|2501.11|2503.81|2501.61|2490.36|2488.16|0
1631188800000|2021-09-09 12:00:00|2503.06|2500.86|2503.47|2501.27|2505.96|2503.76|2498.24|2496.04|0
1631192400000|2021-09-09 13:00:00|2503.84|2501.64|2513.93|2511.73|2516.17|2513.97|2500.98|2498.78|0
1631196000000|2021-09-09 14:00:00|2514.18|2511.98|2515.16|2512.96|2521.67|2519.47|2512.43|2510.23|0
1631199600000|2021-09-09 15:00:00|2515.4|2513.2|2508.43|2506.23|2515.9|2513.7|2503.69|2501.49|0
1631203200000|2021-09-09 16:00:00|2508.67|2506.47|2502.17|2499.97|2508.67|2506.47|2500.95|2498.75|0
1631206800000|2021-09-09 17:00:00|2502.42|2500.22|2489.46|2487.26|2506.9|2504.7|2486.22|2484.02|0
1631210400000|2021-09-09 18:00:00|2488.47|2486.27|2494.19|2491.99|2495.44|2493.24|2483.73|2481.53|0
1631214000000|2021-09-09 19:00:00|2494.44|2492.24|2484.47|2482.27|2497.68|2495.48|2483.98|2481.78|0
1631217600000|2021-09-09 20:00:00|2485.22|2483.02|2483.81|2481.21|2487.21|2485.01|2480.21|2477.61|0
1631221200000|2021-09-09 21:00:00|2483.96|2481.36|2485.91|2483.31|2486.81|2484.21|2483.3|2480.7|0
1631224800000|2021-09-09 22:00:00|2486.31|2483.71|2484.93|2482.33|2486.43|2483.83|2481.95|2479.35|0
1631228400000|2021-09-09 23:00:00|2484.8|2482.2|2484.18|2481.58|2485.93|2483.33|2482.19|2479.59|0
1631232000000|2021-09-10 00:00:00|2484.43|2481.83|2487.42|2484.82|2489.66|2487.06|2483.93|2481.33|0
1631235600000|2021-09-10 01:00:00|2487.17|2484.57|2490.9|2488.3|2492.15|2489.55|2482.68|2480.08|0
1631239200000|2021-09-10 02:00:00|2491.4|2488.8|2492.39|2489.79|2493.39|2490.79|2489.9|2487.3|0
1631242800000|2021-09-10 03:00:00|2492.64|2490.04|2493.14|2490.54|2494.14|2491.54|2492.14|2489.54|0
1631246400000|2021-09-10 04:00:00|2492.89|2490.29|2496.87|2494.27|2498.12|2495.52|2492.39|2489.79|0
1631250000000|2021-09-10 05:00:00|2497.12|2494.52|2497.86|2495.26|2499.61|2497.01|2495.37|2492.77|0
1631253600000|2021-09-10 06:00:00|2498.36|2495.76|2498.36|2495.76|2498.61|2496.01|2494.62|2492.02|0
1631257200000|2021-09-10 07:00:00|2497.11|2494.51|2501.89|2499.69|2502.64|2500.44|2494.62|2492.02|0
1631260800000|2021-09-10 08:00:00|2501.39|2499.19|2505.84|2503.64|2506.59|2504.39|2501.15|2498.95|0
1631264400000|2021-09-10 09:00:00|2505.71|2503.51|2501.6|2499.4|2505.84|2503.64|2501.35|2499.15|0
1631268000000|2021-09-10 10:00:00|2501.47|2499.27|2503.84|2501.64|2504.09|2501.89|2501.35|2499.15|0
1631271600000|2021-09-10 11:00:00|2503.34|2501.14|2504.08|2501.88|2505.2|2503|2502.59|2500.39|0
1631275200000|2021-09-10 12:00:00|2504.33|2502.13|2504.33|2502.13|2506.08|2503.88|2502.34|2500.14|0
1631278800000|2021-09-10 13:00:00|2504.58|2502.38|2493.09|2490.89|2510.81|2508.61|2491.1|2488.9|0
1631282400000|2021-09-10 14:00:00|2492.84|2490.64|2477.95|2475.75|2492.84|2490.64|2470.23|2468.03|0
1631286000000|2021-09-10 15:00:00|2478.2|2476|2475.21|2473.01|2479.2|2477|2469.23|2467.03|0
1631289600000|2021-09-10 16:00:00|2474.96|2472.76|2486.89|2484.69|2488.88|2486.68|2473.21|2471.01|0
1631293200000|2021-09-10 17:00:00|2487.14|2484.94|2482.12|2479.92|2489.59|2487.39|2480.37|2478.17|0
1631296800000|2021-09-10 18:00:00|2482.37|2480.17|2474.88|2472.68|2483.61|2481.41|2474.39|2472.19|0
1631300400000|2021-09-10 19:00:00|2475.13|2472.93|2451.66|2449.46|2475.13|2472.93|2449.62|2447.42|0
1631304000000|2021-09-10 20:00:00|2451.91|2449.71|2453.9|2451.7|2455.4|2453.2|2451.16|2448.96|0
1631516400000|2021-09-13 07:00:00|2471.06|2468.46|2469.12|2466.92|2472.86|2470.66|2468.49|2466.29|0
1631520000000|2021-09-13 08:00:00|2469.37|2467.17|2470.11|2467.91|2473.35|2471.15|2468.62|2466.42|0
1631523600000|2021-09-13 09:00:00|2470.23|2468.03|2471.7|2469.5|2472.08|2469.88|2469.11|2466.91|0
1631527200000|2021-09-13 10:00:00|2471.58|2469.38|2478.05|2475.85|2479.3|2477.1|2471.58|2469.38|0
1631530800000|2021-09-13 11:00:00|2477.81|2475.61|2476.06|2473.86|2478.3|2476.1|2473.82|2471.62|0
1631534400000|2021-09-13 12:00:00|2475.81|2473.61|2480.77|2478.57|2481.29|2479.09|2475.06|2472.86|0
1631538000000|2021-09-13 13:00:00|2481.02|2478.82|2468.6|2466.4|2485.75|2483.55|2464.62|2462.42|0
1631541600000|2021-09-13 14:00:00|2468.35|2466.15|2463.39|2461.19|2471.09|2468.89|2451.45|2449.25|0
1631545200000|2021-09-13 15:00:00|2463.64|2461.44|2450.41|2448.21|2465.13|2462.93|2445.2|2443|0
1631548800000|2021-09-13 16:00:00|2450.66|2448.46|2457.14|2454.94|2458.38|2456.18|2447.67|2445.47|0
1631552400000|2021-09-13 17:00:00|2457.38|2455.18|2445.97|2443.77|2460.37|2458.17|2443.93|2441.73|0
1631556000000|2021-09-13 18:00:00|2445.72|2443.52|2445.47|2443.27|2449.46|2447.26|2438|2435.8|0
1631559600000|2021-09-13 19:00:00|2444.72|2442.52|2462.11|2459.91|2462.61|2460.41|2438|2435.8|0
1631563200000|2021-09-13 20:00:00|2462.86|2460.66|2469.35|2466.75|2470.22|2467.62|2462.61|2460.41|0
1631566800000|2021-09-13 21:00:00|2469.4|2466.8|2468.88|2466.28|2469.4|2466.8|2468.81|2466.21|0
1631570400000|2021-09-13 22:00:00|2468.35|2465.75|2470.22|2467.62|2471.71|2469.11|2466.73|2464.13|0
1631574000000|2021-09-13 23:00:00|2470.47|2467.87|2469.22|2466.62|2471.21|2468.61|2467.97|2465.37|0
1631577600000|2021-09-14 00:00:00|2468.97|2466.37|2469.21|2466.61|2470.21|2467.61|2465.73|2463.13|0
1631581200000|2021-09-14 01:00:00|2469.08|2466.48|2472.2|2469.6|2474.2|2471.6|2468.96|2466.36|0
1631584800000|2021-09-14 02:00:00|2472.45|2469.85|2468.96|2466.36|2473.7|2471.1|2467.96|2465.36|0
1631588400000|2021-09-14 03:00:00|2469.21|2466.61|2471.2|2468.6|2471.7|2469.1|2467.96|2465.36|0
1631592000000|2021-09-14 04:00:00|2470.95|2468.35|2470.7|2468.1|2471.69|2469.09|2469.2|2466.6|0
1631595600000|2021-09-14 05:00:00|2470.2|2467.6|2469.95|2467.35|2473.44|2470.84|2469.7|2467.1|0
1631599200000|2021-09-14 06:00:00|2469.45|2466.85|2461.98|2459.38|2470.44|2467.84|2461.73|2459.13|0
1631602800000|2021-09-14 07:00:00|2461.73|2459.13|2463.02|2460.82|2465.52|2463.32|2455.55|2453.35|0
1631606400000|2021-09-14 08:00:00|2462.77|2460.57|2468.25|2466.05|2470.5|2468.3|2460.28|2458.08|0
1631610000000|2021-09-14 09:00:00|2468.5|2466.3|2464.01|2461.81|2470.25|2468.05|2463.76|2461.56|0
1631613600000|2021-09-14 10:00:00|2463.76|2461.56|2466|2463.8|2468.5|2466.3|2462.77|2460.57|0
1631617200000|2021-09-14 11:00:00|2465.76|2463.56|2457.28|2455.08|2466.25|2464.05|2454.54|2452.34|0
1631620800000|2021-09-14 12:00:00|2457.03|2454.83|2474.71|2472.51|2481.69|2479.49|2455.54|2453.34|0
1631624400000|2021-09-14 13:00:00|2475.46|2473.26|2457.01|2454.81|2479.44|2477.24|2456.27|2454.07|0
1631628000000|2021-09-14 14:00:00|2456.52|2454.32|2445.5|2443.3|2457.24|2455.04|2442.26|2440.06|0
1631631600000|2021-09-14 15:00:00|2445.87|2443.67|2456.19|2453.99|2456.19|2453.99|2445.87|2443.67|0
1631635200000|2021-09-14 16:00:00|2456.31|2454.11|2444.73|2442.53|2458.69|2456.49|2444.48|2442.28|0
1631638800000|2021-09-14 17:00:00|2444.48|2442.28|2445.99|2443.79|2447.99|2445.79|2436.75|2434.55|0
1631642400000|2021-09-14 18:00:00|2445.74|2443.54|2437.04|2434.84|2446.99|2444.79|2428.32|2426.12|0
1631646000000|2021-09-14 19:00:00|2436.79|2434.59|2437.29|2435.09|2438.54|2436.34|2428.82|2426.62|0
1631649600000|2021-09-14 20:00:00|2438.53|2436.33|2439.78|2437.18|2441.25|2439.05|2436.54|2434.34|0
1631653200000|2021-09-14 21:00:00|2439.98|2437.38|2439.31|2436.71|2440.54|2437.94|2438.76|2436.16|0
1631656800000|2021-09-14 22:00:00|2439.78|2437.18|2441.15|2438.55|2442.4|2439.8|2438.91|2436.31|0
1631660400000|2021-09-14 23:00:00|2441.4|2438.8|2444.14|2441.54|2444.14|2441.54|2440.4|2437.8|0
1631664000000|2021-09-15 00:00:00|2443.89|2441.29|2442.64|2440.04|2447.38|2444.78|2441.89|2439.29|0
1631667600000|2021-09-15 01:00:00|2442.89|2440.29|2439.15|2436.55|2445.38|2442.78|2438.15|2435.55|0
1631671200000|2021-09-15 02:00:00|2438.4|2435.8|2439.89|2437.29|2442.38|2439.78|2434.41|2431.81|0
1631674800000|2021-09-15 03:00:00|2440.14|2437.54|2443.38|2440.78|2444.37|2441.77|2439.64|2437.04|0
1631678400000|2021-09-15 04:00:00|2443.13|2440.53|2447.36|2444.76|2447.61|2445.01|2443.13|2440.53|0
1631682000000|2021-09-15 05:00:00|2447.61|2445.01|2443.15|2440.55|2447.61|2445.01|2440.88|2438.28|0
1631685600000|2021-09-15 06:00:00|2442.66|2440.06|2444.02|2441.42|2445.64|2443.04|2438.92|2436.32|0
1631689200000|2021-09-15 07:00:00|2443.65|2441.05|2443.7|2441.5|2447.14|2444.54|2441.46|2439.26|0
1631692800000|2021-09-15 08:00:00|2443.95|2441.75|2447.65|2445.45|2449.89|2447.69|2443.7|2441.5|0
1631696400000|2021-09-15 09:00:00|2447.9|2445.7|2449.64|2447.44|2450.64|2448.44|2446.4|2444.2|0
1631700000000|2021-09-15 10:00:00|2449.89|2447.69|2443.41|2441.21|2450.39|2448.19|2441.66|2439.46|0
1631703600000|2021-09-15 11:00:00|2443.66|2441.46|2440.93|2438.73|2444.15|2441.95|2437.44|2435.24|0
1631707200000|2021-09-15 12:00:00|2441.43|2439.23|2443.17|2440.97|2443.92|2441.72|2433.7|2431.5|0
1631710800000|2021-09-15 13:00:00|2442.92|2440.72|2446.41|2444.21|2449.65|2447.45|2430.46|2428.26|0
1631714400000|2021-09-15 14:00:00|2447.16|2444.96|2445.91|2443.71|2450.9|2448.7|2435.19|2432.99|0
1631718000000|2021-09-15 15:00:00|2446.66|2444.46|2449.91|2447.71|2451.41|2449.21|2443.42|2441.22|0
1631721600000|2021-09-15 16:00:00|2449.66|2447.46|2465.36|2463.16|2467.11|2464.91|2446.42|2444.22|0
1631725200000|2021-09-15 17:00:00|2465.61|2463.41|2470.1|2467.9|2475.33|2473.13|2465.36|2463.16|0
1631728800000|2021-09-15 18:00:00|2470.59|2468.39|2469.1|2466.9|2472.84|2470.64|2467.6|2465.4|0
1631732400000|2021-09-15 19:00:00|2468.85|2466.65|2474.58|2472.38|2480.06|2477.86|2468.1|2465.9|0
1631736000000|2021-09-15 20:00:00|2475.08|2472.88|2478.88|2476.28|2480.01|2477.41|2472.83|2470.63|0
1631739600000|2021-09-15 21:00:00|2479.02|2476.42|2478.29|2475.69|2479.13|2476.53|2477.53|2474.93|0
1631743200000|2021-09-15 22:00:00|2478.88|2476.28|2479.26|2476.66|2479.76|2477.16|2477.76|2475.16|0
1631746800000|2021-09-15 23:00:00|2479.01|2476.41|2478.01|2475.41|2479.01|2476.41|2476.51|2473.91|0
1631750400000|2021-09-16 00:00:00|2477.76|2475.16|2477.26|2474.66|2478.25|2475.65|2475.76|2473.16|0
1631754000000|2021-09-16 01:00:00|2477.01|2474.41|2473.26|2470.66|2480.5|2477.9|2473.02|2470.42|0
1631757600000|2021-09-16 02:00:00|2473.02|2470.42|2474.76|2472.16|2475.76|2473.16|2471.52|2468.92|0
1631761200000|2021-09-16 03:00:00|2475.01|2472.41|2470.27|2467.67|2476|2473.4|2470.27|2467.67|0
1631764800000|2021-09-16 04:00:00|2470.52|2467.92|2471.51|2468.91|2472.76|2470.16|2469.77|2467.17|0
1631768400000|2021-09-16 05:00:00|2471.76|2469.16|2471.51|2468.91|2473.51|2470.91|2468.52|2465.92|0
1631772000000|2021-09-16 06:00:00|2471.26|2468.66|2470.76|2468.16|2474.5|2471.9|2469.26|2466.66|0
1631775600000|2021-09-16 07:00:00|2470.51|2467.91|2474.79|2472.59|2476.79|2474.59|2470.26|2467.66|0
1631779200000|2021-09-16 08:00:00|2474.54|2472.34|2471.8|2469.6|2476.04|2473.84|2471.3|2469.1|0
1631782800000|2021-09-16 09:00:00|2471.55|2469.35|2467.81|2465.61|2472.55|2470.35|2466.06|2463.86|0
1631786400000|2021-09-16 10:00:00|2467.56|2465.36|2469.05|2466.85|2469.55|2467.35|2466.81|2464.61|0
1631790000000|2021-09-16 11:00:00|2468.8|2466.6|2465.14|2462.94|2471.29|2469.09|2464.39|2462.19|0
1631793600000|2021-09-16 12:00:00|2464.89|2462.69|2471.39|2469.19|2472.39|2470.19|2459.18|2456.98|0
1631797200000|2021-09-16 13:00:00|2471.51|2469.31|2457.16|2454.96|2477.86|2475.66|2453.92|2451.72|0
1631800800000|2021-09-16 14:00:00|2454.92|2452.72|2441.44|2439.24|2455.92|2453.72|2435.68|2433.48|0
1631804400000|2021-09-16 15:00:00|2441.19|2438.99|2448.16|2445.96|2448.41|2446.21|2438.99|2436.79|0
1631808000000|2021-09-16 16:00:00|2448.41|2446.21|2455.13|2452.93|2458.62|2456.42|2445.42|2443.22|0
1631811600000|2021-09-16 17:00:00|2454.88|2452.68|2462.61|2460.41|2462.86|2460.66|2449.65|2447.45|0
1631815200000|2021-09-16 18:00:00|2463.11|2460.91|2469.81|2467.61|2470.8|2468.6|2460.36|2458.16|0
1631818800000|2021-09-16 19:00:00|2470.05|2467.85|2465.81|2463.61|2478.78|2476.58|2465.56|2463.36|0
1631822400000|2021-09-16 20:00:00|2466.81|2464.61|2462.39|2459.79|2466.81|2464.61|2462.27|2459.67|0
1631826000000|2021-09-16 21:00:00|2463.13|2460.53|2462.47|2459.87|2463.27|2460.67|2461.71|2459.11|0
1631829600000|2021-09-16 22:00:00|2462.63|2460.03|2463.26|2460.66|2464.26|2461.66|2462.02|2459.42|0
1631833200000|2021-09-16 23:00:00|2463.51|2460.91|2460.02|2457.42|2463.76|2461.16|2458.02|2455.42|0
1631836800000|2021-09-17 00:00:00|2459.77|2457.17|2459.27|2456.67|2461.26|2458.66|2457.27|2454.67|0
1631840400000|2021-09-17 01:00:00|2459.51|2456.91|2462|2459.4|2463.5|2460.9|2455.28|2452.68|0
1631844000000|2021-09-17 02:00:00|2461.76|2459.16|2464.25|2461.65|2465.24|2462.64|2461.76|2459.16|0
1631847600000|2021-09-17 03:00:00|2464.49|2461.89|2466.51|2463.91|2468.73|2466.13|2463.75|2461.15|0
1631851200000|2021-09-17 04:00:00|2466.76|2464.16|2470.74|2468.14|2470.99|2468.39|2466.26|2463.66|0
1631854800000|2021-09-17 05:00:00|2470.49|2467.89|2472.23|2469.63|2472.48|2469.88|2469.24|2466.64|0
1631858400000|2021-09-17 06:00:00|2471.98|2469.38|2471.48|2468.88|2473.48|2470.88|2470.24|2467.64|0
1631862000000|2021-09-17 07:00:00|2471.23|2468.63|2468.79|2466.59|2474.97|2472.37|2464.8|2462.6|0
1631865600000|2021-09-17 08:00:00|2468.29|2466.09|2467.54|2465.34|2468.79|2466.59|2465.55|2463.35|0
1631869200000|2021-09-17 09:00:00|2467.29|2465.09|2457.32|2455.12|2467.54|2465.34|2454.82|2452.62|0
1631872800000|2021-09-17 10:00:00|2457.07|2454.87|2455.32|2453.12|2458.81|2456.61|2450.58|2448.38|0
1631876400000|2021-09-17 11:00:00|2455.57|2453.37|2455.82|2453.62|2457.57|2455.37|2452.58|2450.38|0
1631880000000|2021-09-17 12:00:00|2456.32|2454.12|2463.3|2461.1|2465.04|2462.84|2455.82|2453.62|0
1631883600000|2021-09-17 13:00:00|2463.05|2460.85|2443.1|2440.9|2466.04|2463.84|2439.62|2437.42|0
1631887200000|2021-09-17 14:00:00|2443.35|2441.15|2433.18|2430.98|2445.85|2443.65|2428.18|2425.98|0
1631890800000|2021-09-17 15:00:00|2431.94|2429.74|2431.41|2429.21|2439.64|2437.44|2425.19|2422.99|0
1631894400000|2021-09-17 16:00:00|2432.41|2430.21|2435.22|2433.02|2441.13|2438.93|2430.17|2427.97|0
1631898000000|2021-09-17 17:00:00|2435.72|2433.52|2424.45|2422.45|2436.21|2434.01|2419.21|2417.21|0
1631901600000|2021-09-17 18:00:00|2424.2|2422.2|2425.44|2423.44|2429.18|2427.18|2419.21|2417.21|0
1631905200000|2021-09-17 19:00:00|2425.19|2423.19|2424.94|2422.94|2430.92|2428.92|2420.2|2418.2|0
1631908800000|2021-09-17 20:00:00|2422.2|2420.2|2418.41|2416.01|2422.2|2420.2|2414.22|2412.22|0
1632121200000|2021-09-20 07:00:00|2380.03|2378.03|2376.57|2374.57|2384.77|2382.77|2374.58|2372.58|0
1632124800000|2021-09-20 08:00:00|2376.82|2374.82|2372.68|2370.68|2378.06|2376.06|2368.45|2366.45|0
1632128400000|2021-09-20 09:00:00|2372.43|2370.43|2362.94|2360.94|2372.93|2370.93|2359.7|2357.7|0
1632132000000|2021-09-20 10:00:00|2362.69|2360.69|2363.65|2361.65|2369.63|2367.63|2361.91|2359.91|0
1632135600000|2021-09-20 11:00:00|2364.52|2362.52|2353.52|2351.52|2367.39|2365.39|2353.02|2351.02|0
1632139200000|2021-09-20 12:00:00|2353.02|2351.02|2349.55|2347.55|2356.62|2354.62|2343.33|2341.33|0
1632142800000|2021-09-20 13:00:00|2350.8|2348.8|2365.75|2363.75|2373.93|2371.93|2346.07|2344.07|0
1632146400000|2021-09-20 14:00:00|2366|2364|2351.02|2349.02|2366.25|2364.25|2347.81|2345.81|0
1632150000000|2021-09-20 15:00:00|2350.52|2348.52|2337.56|2335.56|2360.7|2358.7|2337.56|2335.56|0
1632153600000|2021-09-20 16:00:00|2337.81|2335.81|2325.32|2323.32|2338.81|2336.81|2325.07|2323.07|0
1632157200000|2021-09-20 17:00:00|2325.07|2323.07|2328.88|2326.88|2332.85|2330.85|2316.26|2314.26|0
1632160800000|2021-09-20 18:00:00|2330.13|2328.13|2306.67|2304.67|2332.36|2330.36|2301.35|2299.35|0
1632164400000|2021-09-20 19:00:00|2306.29|2304.29|2351.21|2349.21|2353.2|2351.2|2297.77|2295.77|0
1632168000000|2021-09-20 20:00:00|2350.22|2348.22|2345.93|2343.53|2352.45|2350.45|2338.4|2336.4|0
1632171600000|2021-09-20 21:00:00|2346.48|2344.08|2346.4|2344|2348.57|2346.17|2346.02|2343.62|0
1632175200000|2021-09-20 22:00:00|2346.67|2344.27|2350.53|2348.13|2353.02|2350.62|2346.67|2344.27|0
1632178800000|2021-09-20 23:00:00|2350.28|2347.88|2359.24|2356.84|2359.73|2357.33|2344.81|2342.41|0
1632121200000|2021-09-20 07:00:00|2380.03|2378.03|2376.57|2374.57|2384.77|2382.77|2374.58|2372.58|0
1632124800000|2021-09-20 08:00:00|2376.82|2374.82|2372.68|2370.68|2378.06|2376.06|2368.45|2366.45|0
1632128400000|2021-09-20 09:00:00|2372.43|2370.43|2362.94|2360.94|2372.93|2370.93|2359.7|2357.7|0
1632132000000|2021-09-20 10:00:00|2362.69|2360.69|2363.65|2361.65|2369.63|2367.63|2361.91|2359.91|0
1632135600000|2021-09-20 11:00:00|2364.52|2362.52|2353.52|2351.52|2367.39|2365.39|2353.02|2351.02|0
1632139200000|2021-09-20 12:00:00|2353.02|2351.02|2349.55|2347.55|2356.62|2354.62|2343.33|2341.33|0
1632142800000|2021-09-20 13:00:00|2350.8|2348.8|2365.75|2363.75|2373.93|2371.93|2346.07|2344.07|0
1632146400000|2021-09-20 14:00:00|2366|2364|2351.02|2349.02|2366.25|2364.25|2347.81|2345.81|0
1632150000000|2021-09-20 15:00:00|2350.52|2348.52|2337.56|2335.56|2360.7|2358.7|2337.56|2335.56|0
1632153600000|2021-09-20 16:00:00|2337.81|2335.81|2325.32|2323.32|2338.81|2336.81|2325.07|2323.07|0
1632157200000|2021-09-20 17:00:00|2325.07|2323.07|2328.88|2326.88|2332.85|2330.85|2316.26|2314.26|0
1632160800000|2021-09-20 18:00:00|2330.13|2328.13|2306.67|2304.67|2332.36|2330.36|2301.35|2299.35|0
1632164400000|2021-09-20 19:00:00|2306.29|2304.29|2351.21|2349.21|2353.2|2351.2|2297.77|2295.77|0
1632168000000|2021-09-20 20:00:00|2350.22|2348.22|2345.93|2343.53|2352.45|2350.45|2338.4|2336.4|0
1632171600000|2021-09-20 21:00:00|2346.48|2344.08|2346.4|2344|2348.57|2346.17|2346.02|2343.62|0
1632175200000|2021-09-20 22:00:00|2346.67|2344.27|2350.53|2348.13|2353.02|2350.62|2346.67|2344.27|0
1632178800000|2021-09-20 23:00:00|2350.28|2347.88|2359.24|2356.84|2359.73|2357.33|2344.81|2342.41|0
1632182400000|2021-09-21 00:00:00|2359.49|2357.09|2360.97|2358.57|2369.19|2366.79|2355.75|2353.35|0
1632186000000|2021-09-21 01:00:00|2360.73|2358.33|2365.45|2363.05|2366.7|2364.3|2357.24|2354.84|0
1632189600000|2021-09-21 02:00:00|2365.95|2363.55|2371.17|2368.77|2371.54|2369.14|2363.21|2360.81|0
1632193200000|2021-09-21 03:00:00|2370.92|2368.52|2375.79|2373.39|2376.54|2374.14|2365.61|2363.21|0
1632196800000|2021-09-21 04:00:00|2375.54|2373.14|2375.78|2373.38|2377.03|2374.63|2373.55|2371.15|0
1632200400000|2021-09-21 05:00:00|2375.54|2373.14|2368.56|2366.16|2377.78|2375.38|2366.19|2363.79|0
1632204000000|2021-09-21 06:00:00|2368.68|2366.28|2374.28|2371.88|2379.26|2376.86|2366.19|2363.79|0
1632207600000|2021-09-21 07:00:00|2373.29|2370.89|2393.16|2391.16|2393.41|2391.41|2372.29|2369.89|0
1632211200000|2021-09-21 08:00:00|2392.91|2390.91|2389.48|2387.48|2398.2|2396.2|2389.23|2387.23|0
1632214800000|2021-09-21 09:00:00|2389.73|2387.73|2390.04|2388.04|2392.4|2390.4|2383.51|2381.51|0
1632218400000|2021-09-21 10:00:00|2389.79|2387.79|2388.2|2386.2|2391.78|2389.78|2385.71|2383.71|0
1632222000000|2021-09-21 11:00:00|2388.45|2386.45|2383.71|2381.71|2388.45|2386.45|2378.24|2376.24|0
1632225600000|2021-09-21 12:00:00|2383.46|2381.46|2373.06|2371.06|2385.21|2383.21|2372.31|2370.31|0
1632229200000|2021-09-21 13:00:00|2372.93|2370.93|2373.21|2371.21|2387.55|2385.55|2364.33|2362.33|0
1632232800000|2021-09-21 14:00:00|2375.45|2373.45|2346.37|2344.37|2375.45|2373.45|2339.98|2337.98|0
1632236400000|2021-09-21 15:00:00|2346.62|2344.62|2367.46|2365.46|2370.7|2368.7|2340.7|2338.7|0
1632240000000|2021-09-21 16:00:00|2367.96|2365.96|2362.42|2360.42|2378.36|2376.36|2358.31|2356.31|0
1632243600000|2021-09-21 17:00:00|2362.67|2360.67|2350.74|2348.74|2364.66|2362.66|2346.75|2344.75|0
1632247200000|2021-09-21 18:00:00|2350.24|2348.24|2358.43|2356.43|2365.92|2363.92|2344.51|2342.51|0
1632250800000|2021-09-21 19:00:00|2358.68|2356.68|2344.7|2342.7|2369.13|2367.13|2344.7|2342.7|0
1632254400000|2021-09-21 20:00:00|2344.2|2342.2|2339.56|2337.16|2346.94|2344.94|2332.47|2330.07|0
1632258000000|2021-09-21 21:00:00|2339.46|2337.06|2339.65|2337.25|2341.03|2338.63|2339.36|2336.96|0
1632261600000|2021-09-21 22:00:00|2339.51|2337.11|2337.44|2335.04|2342.43|2340.03|2336.7|2334.3|0
1632265200000|2021-09-21 23:00:00|2337.69|2335.29|2334.45|2332.05|2339.93|2337.53|2333.95|2331.55|0
1632268800000|2021-09-22 00:00:00|2333.95|2331.55|2329.97|2327.57|2333.95|2331.55|2324.49|2322.09|0
1632272400000|2021-09-22 01:00:00|2330.21|2327.81|2353.84|2351.44|2363.31|2360.91|2326.48|2324.08|0
1632276000000|2021-09-22 02:00:00|2354.34|2351.94|2352.85|2350.45|2355.34|2352.94|2341.64|2339.24|0
1632279600000|2021-09-22 03:00:00|2352.6|2350.2|2349.85|2347.45|2357.08|2354.68|2347.86|2345.46|0
1632283200000|2021-09-22 04:00:00|2350.1|2347.7|2354.58|2352.18|2355.7|2353.3|2349.6|2347.2|0
1632286800000|2021-09-22 05:00:00|2354.33|2351.93|2360.06|2357.66|2364.79|2362.39|2354.08|2351.68|0
1632290400000|2021-09-22 06:00:00|2360.31|2357.91|2370.13|2367.73|2372.01|2369.61|2359.31|2356.91|0
1632294000000|2021-09-22 07:00:00|2370.26|2367.86|2359.18|2357.18|2375.47|2373.47|2358.32|2356.32|0
1632297600000|2021-09-22 08:00:00|2358.82|2356.82|2369|2367|2370.25|2368.25|2358.32|2356.32|0
1632301200000|2021-09-22 09:00:00|2369.25|2367.25|2367.75|2365.75|2370.74|2368.74|2363.27|2361.27|0
1632304800000|2021-09-22 10:00:00|2368|2366|2368.49|2366.49|2373.84|2371.84|2368|2366|0
1632308400000|2021-09-22 11:00:00|2367.75|2365.75|2368.49|2366.49|2370.24|2368.24|2365.75|2363.75|0
1632312000000|2021-09-22 12:00:00|2368.74|2366.74|2371.48|2369.48|2373.22|2371.22|2367.99|2365.99|0
1632315600000|2021-09-22 13:00:00|2371.73|2369.73|2375.68|2373.68|2375.96|2373.96|2359.52|2357.52|0
1632319200000|2021-09-22 14:00:00|2377.17|2375.17|2388.11|2386.11|2389.11|2387.11|2374.93|2372.93|0
1632322800000|2021-09-22 15:00:00|2388.36|2386.36|2398.04|2396.04|2403.99|2401.99|2387.83|2385.83|0
1632326400000|2021-09-22 16:00:00|2398.78|2396.78|2393.3|2391.3|2398.78|2396.78|2391.55|2389.55|0
1632330000000|2021-09-22 17:00:00|2393.05|2391.05|2388.56|2386.56|2393.55|2391.55|2383.83|2381.83|0
1632333600000|2021-09-22 18:00:00|2379.71|2377.71|2384.34|2382.34|2408.48|2406.48|2375.18|2373.18|0
1632337200000|2021-09-22 19:00:00|2382.6|2380.6|2386.27|2384.27|2405.27|2403.27|2379.86|2377.86|0
1632340800000|2021-09-22 20:00:00|2385.02|2383.02|2389.05|2386.65|2391.47|2389.47|2384.28|2382.28|0
1632344400000|2021-09-22 21:00:00|2388.97|2386.57|2388.73|2386.33|2389.07|2386.67|2388.31|2385.91|0
1632348000000|2021-09-22 22:00:00|2388.55|2386.15|2391.91|2389.51|2392.41|2390.01|2388.55|2386.15|0
1632351600000|2021-09-22 23:00:00|2392.16|2389.76|2394.65|2392.25|2395.4|2393|2390.91|2388.51|0
1632355200000|2021-09-23 00:00:00|2394.9|2392.5|2397.64|2395.24|2398.89|2396.49|2393.27|2390.87|0
1632358800000|2021-09-23 01:00:00|2397.76|2395.36|2399.33|2396.93|2402.37|2399.97|2394.15|2391.75|0
1632362400000|2021-09-23 02:00:00|2399.57|2397.17|2397.45|2395.05|2400.57|2398.17|2394.59|2392.19|0
1632366000000|2021-09-23 03:00:00|2397.58|2395.18|2396.33|2393.93|2399.82|2397.42|2396.33|2393.93|0
1632369600000|2021-09-23 04:00:00|2396.08|2393.68|2397.82|2395.42|2398.82|2396.42|2395.58|2393.18|0
1632373200000|2021-09-23 05:00:00|2398.07|2395.67|2399.85|2397.45|2400.35|2397.95|2397.07|2394.67|0
1632376800000|2021-09-23 06:00:00|2399.6|2397.2|2407.33|2404.93|2408.57|2406.17|2397.11|2394.71|0
1632380400000|2021-09-23 07:00:00|2407.57|2405.17|2416.1|2414.1|2416.6|2414.6|2403.39|2401.39|0
1632384000000|2021-09-23 08:00:00|2415.85|2413.85|2418.05|2416.05|2418.54|2416.54|2413.86|2411.86|0
1632387600000|2021-09-23 09:00:00|2417.8|2415.8|2418.29|2416.29|2426.77|2424.77|2416.05|2414.05|0
1632391200000|2021-09-23 10:00:00|2418.16|2416.16|2409.85|2407.85|2420.78|2418.78|2404.33|2402.33|0
1632394800000|2021-09-23 11:00:00|2409.1|2407.1|2410.1|2408.1|2414.84|2412.84|2407.23|2405.23|0
1632398400000|2021-09-23 12:00:00|2410.6|2408.6|2408.34|2406.34|2415.07|2413.07|2405.86|2403.86|0
1632402000000|2021-09-23 13:00:00|2407.59|2405.59|2430.03|2428.03|2436.26|2434.26|2397.87|2395.87|0
1632405600000|2021-09-23 14:00:00|2431.28|2429.28|2445.52|2443.52|2447.27|2445.27|2430.53|2428.53|0
1632409200000|2021-09-23 15:00:00|2445.27|2443.27|2445.27|2443.27|2446.02|2444.02|2436.3|2434.3|0
1632412800000|2021-09-23 16:00:00|2445.52|2443.52|2445.51|2443.51|2449.46|2447.46|2441.28|2439.28|0
1632416400000|2021-09-23 17:00:00|2446.01|2444.01|2456.75|2454.75|2457|2455|2445.51|2443.51|0
1632420000000|2021-09-23 18:00:00|2457|2455|2449.97|2447.97|2457|2455|2447.48|2445.48|0
1632423600000|2021-09-23 19:00:00|2450.47|2448.47|2439.21|2437.21|2450.72|2448.72|2438.96|2436.96|0
1632427200000|2021-09-23 20:00:00|2438.21|2436.21|2441.27|2438.87|2444.4|2442|2437.47|2435.47|0
1632430800000|2021-09-23 21:00:00|2441.24|2438.84|2441.74|2439.34|2442.32|2439.92|2440.63|2438.23|0
1632434400000|2021-09-23 22:00:00|2441.02|2438.62|2444.14|2441.74|2444.89|2442.49|2441.02|2438.62|0
1632438000000|2021-09-23 23:00:00|2444.39|2441.99|2443.14|2440.74|2446.63|2444.23|2441.65|2439.25|0
1632441600000|2021-09-24 00:00:00|2443.39|2440.99|2447.63|2445.23|2453.37|2450.97|2442.89|2440.49|0
1632445200000|2021-09-24 01:00:00|2448.38|2445.98|2437.4|2435|2449.87|2447.47|2436.65|2434.25|0
1632448800000|2021-09-24 02:00:00|2437.65|2435.25|2443|2440.6|2443.88|2441.48|2437.4|2435|0
1632452400000|2021-09-24 03:00:00|2442.88|2440.48|2442.63|2440.23|2446.13|2443.73|2438.89|2436.49|0
1632456000000|2021-09-24 04:00:00|2442.25|2439.85|2441.15|2438.75|2442.88|2440.48|2440.75|2438.35|0
1632459600000|2021-09-24 05:00:00|2441.02|2438.62|2437.66|2435.26|2442.77|2440.37|2434.91|2432.51|0
1632463200000|2021-09-24 06:00:00|2437.41|2435.01|2432.54|2430.14|2439.9|2437.5|2431.17|2428.77|0
1632466800000|2021-09-24 07:00:00|2432.42|2430.02|2423.54|2421.54|2432.92|2430.52|2420.76|2418.76|0
1632470400000|2021-09-24 08:00:00|2425.29|2423.29|2429.28|2427.28|2430.02|2428.02|2418.07|2416.07|0
1632474000000|2021-09-24 09:00:00|2429.39|2427.39|2419.8|2417.8|2429.52|2427.52|2419.05|2417.05|0
1632477600000|2021-09-24 10:00:00|2419.55|2417.55|2422.54|2420.54|2429.52|2427.52|2419.05|2417.05|0
1632481200000|2021-09-24 11:00:00|2422.29|2420.29|2417.55|2415.55|2425.28|2423.28|2417.3|2415.3|0
1632484800000|2021-09-24 12:00:00|2417.67|2415.67|2415.82|2413.82|2419.79|2417.79|2413.08|2411.08|0
1632488400000|2021-09-24 13:00:00|2415.57|2413.57|2443.18|2441.18|2444.18|2442.18|2413.57|2411.57|0
1632492000000|2021-09-24 14:00:00|2443.93|2441.93|2434.45|2432.45|2446.67|2444.67|2430.21|2428.21|0
1632495600000|2021-09-24 15:00:00|2434.2|2432.2|2439.93|2437.93|2441.68|2439.68|2429.46|2427.46|0
1632499200000|2021-09-24 16:00:00|2440.18|2438.18|2442.38|2440.38|2444.64|2442.64|2437.44|2435.44|0
1632502800000|2021-09-24 17:00:00|2442.63|2440.63|2435.9|2433.9|2443.38|2441.38|2435.9|2433.9|0
1632506400000|2021-09-24 18:00:00|2436.65|2434.65|2447.35|2445.35|2447.6|2445.6|2435.9|2433.9|0
1632510000000|2021-09-24 19:00:00|2447.1|2445.1|2447.1|2445.1|2454.83|2452.83|2441.62|2439.62|0
1632513600000|2021-09-24 20:00:00|2447.6|2445.6|2448.04|2445.64|2449.6|2447.6|2447.1|2445.1|0
1632726000000|2021-09-27 07:00:00|2466.87|2464.47|2458.97|2456.97|2466.87|2464.47|2458.97|2456.97|0
1632729600000|2021-09-27 08:00:00|2458.72|2456.72|2459.71|2457.71|2460.47|2458.47|2457.47|2455.47|0
1632733200000|2021-09-27 09:00:00|2459.47|2457.47|2450.48|2448.48|2463.21|2461.21|2450.48|2448.48|0
1632736800000|2021-09-27 10:00:00|2449.48|2447.48|2443.49|2441.49|2452.72|2450.72|2442.99|2440.99|0
1632740400000|2021-09-27 11:00:00|2443.24|2441.24|2442.77|2440.77|2445.74|2443.74|2440.12|2438.12|0
1632744000000|2021-09-27 12:00:00|2441.78|2439.78|2437.28|2435.28|2441.78|2439.78|2430.05|2428.05|0
1632747600000|2021-09-27 13:00:00|2437.53|2435.53|2437.27|2435.27|2440.53|2438.53|2427.54|2425.54|0
1632751200000|2021-09-27 14:00:00|2436.27|2434.27|2439.98|2437.98|2448.23|2446.23|2432.78|2430.78|0
1632754800000|2021-09-27 15:00:00|2439.48|2437.48|2435.36|2433.36|2445.72|2443.72|2431|2429|0
1632758400000|2021-09-27 16:00:00|2434.49|2432.49|2431|2429|2440.98|2438.98|2428.75|2426.75|0
1632762000000|2021-09-27 17:00:00|2430.5|2428.5|2441.72|2439.72|2441.97|2439.97|2429.5|2427.5|0
1632765600000|2021-09-27 18:00:00|2441.97|2439.97|2439.98|2437.98|2444.97|2442.97|2439.48|2437.48|0
1632769200000|2021-09-27 19:00:00|2440.23|2438.23|2435.23|2433.23|2444.83|2442.83|2431.74|2429.74|0
1632772800000|2021-09-27 20:00:00|2434.98|2432.98|2431.33|2428.93|2434.98|2432.98|2430.49|2428.49|0
1632776400000|2021-09-27 21:00:00|2431.53|2429.13|2431.41|2429.01|2432.29|2429.89|2430.78|2428.38|0
1632780000000|2021-09-27 22:00:00|2432.33|2429.93|2427.71|2425.31|2434.45|2432.05|2427.71|2425.31|0
1632783600000|2021-09-27 23:00:00|2427.96|2425.56|2431.95|2429.55|2434.95|2432.55|2427.96|2425.56|0
1632787200000|2021-09-28 00:00:00|2432.2|2429.8|2426.71|2424.31|2433.7|2431.3|2423.47|2421.07|0
1632790800000|2021-09-28 01:00:00|2426.96|2424.56|2432.7|2430.3|2432.7|2430.3|2423.47|2421.07|0
1632794400000|2021-09-28 02:00:00|2432.95|2430.55|2437.06|2434.66|2438.18|2435.78|2432.7|2430.3|0
1632798000000|2021-09-28 03:00:00|2437.43|2435.03|2432.44|2430.04|2439.18|2436.78|2432.19|2429.79|0
1632801600000|2021-09-28 04:00:00|2432.69|2430.29|2436.68|2434.28|2436.93|2434.53|2431.2|2428.8|0
1632805200000|2021-09-28 05:00:00|2436.93|2434.53|2443.65|2441.25|2443.9|2441.5|2433.44|2431.04|0
1632808800000|2021-09-28 06:00:00|2443.4|2441|2419.95|2417.55|2443.4|2441|2419.2|2416.8|0
1632812400000|2021-09-28 07:00:00|2420.2|2417.8|2407.72|2405.72|2422.94|2420.54|2405.11|2403.11|0
1632816000000|2021-09-28 08:00:00|2407.6|2405.6|2407.35|2405.35|2408.86|2406.86|2398.37|2396.37|0
1632819600000|2021-09-28 09:00:00|2407.6|2405.6|2395.38|2393.38|2410.32|2408.32|2393.39|2391.39|0
1632823200000|2021-09-28 10:00:00|2395.14|2393.14|2395.39|2393.39|2400.87|2398.87|2390.15|2388.15|0
1632826800000|2021-09-28 11:00:00|2396.38|2394.38|2403.6|2401.6|2406.35|2404.35|2391.39|2389.39|0
1632830400000|2021-09-28 12:00:00|2403.85|2401.85|2397.35|2395.35|2403.85|2401.85|2393.36|2391.36|0
1632834000000|2021-09-28 13:00:00|2397.11|2395.11|2388.64|2386.64|2411.57|2409.57|2379.87|2377.87|0
1632837600000|2021-09-28 14:00:00|2386.27|2384.27|2364.79|2362.79|2386.27|2384.27|2356.81|2354.81|0
1632841200000|2021-09-28 15:00:00|2364.54|2362.54|2353.81|2351.81|2368.03|2366.03|2345.83|2343.83|0
1632844800000|2021-09-28 16:00:00|2353.31|2351.31|2340.85|2338.85|2358.74|2356.74|2338.83|2336.83|0
1632848400000|2021-09-28 17:00:00|2340.6|2338.6|2344.54|2342.54|2357.74|2355.74|2337.36|2335.36|0
1632852000000|2021-09-28 18:00:00|2344.79|2342.79|2366.43|2364.43|2369.42|2367.42|2337.82|2335.82|0
1632855600000|2021-09-28 19:00:00|2365.68|2363.68|2345.56|2343.56|2374.16|2372.16|2340.44|2338.44|0
1632859200000|2021-09-28 20:00:00|2345.81|2343.81|2348.62|2346.22|2352.49|2350.09|2344.76|2342.36|0
1632862800000|2021-09-28 21:00:00|2348.76|2346.36|2349.03|2346.63|2350.14|2347.74|2348.25|2345.85|0
1632866400000|2021-09-28 22:00:00|2351.11|2348.71|2353.48|2351.08|2354.98|2352.58|2348.99|2346.59|0
1632870000000|2021-09-28 23:00:00|2353.23|2350.83|2357.72|2355.32|2358.22|2355.82|2347.75|2345.35|0
1632873600000|2021-09-29 00:00:00|2357.22|2354.82|2364.45|2362.05|2368.44|2366.04|2357.22|2354.82|0
1632877200000|2021-09-29 01:00:00|2364.7|2362.3|2359.46|2357.06|2365.94|2363.54|2349.73|2347.33|0
1632880800000|2021-09-29 02:00:00|2359.71|2357.31|2365.65|2363.25|2367.93|2365.53|2357.96|2355.56|0
1632884400000|2021-09-29 03:00:00|2365.9|2363.5|2367.4|2365|2369.39|2366.99|2361.17|2358.77|0
1632888000000|2021-09-29 04:00:00|2367.02|2364.62|2372.85|2370.45|2373.63|2371.23|2364.65|2362.25|0
1632891600000|2021-09-29 05:00:00|2373.1|2370.7|2369.36|2366.96|2373.35|2370.95|2362.87|2360.47|0
1632895200000|2021-09-29 06:00:00|2370.1|2367.7|2368.6|2366.2|2374.34|2371.94|2363.74|2361.34|0
1632898800000|2021-09-29 07:00:00|2368.85|2366.45|2377.12|2375.12|2380.65|2378.65|2363.87|2361.47|0
1632902400000|2021-09-29 08:00:00|2377.37|2375.37|2376.39|2374.39|2378.62|2376.62|2369.16|2367.16|0
1632906000000|2021-09-29 09:00:00|2376.14|2374.14|2377.64|2375.64|2379.38|2377.38|2371.65|2369.65|0
1632909600000|2021-09-29 10:00:00|2378.13|2376.13|2372.65|2370.65|2379.88|2377.88|2372.65|2370.65|0
1632913200000|2021-09-29 11:00:00|2372.9|2370.9|2369.66|2367.66|2375.14|2373.14|2362.67|2360.67|0
1632916800000|2021-09-29 12:00:00|2368.91|2366.91|2362.94|2360.94|2372.15|2370.15|2357.94|2355.94|0
1632920400000|2021-09-29 13:00:00|2363.19|2361.19|2369.42|2367.42|2372.41|2370.41|2347.98|2345.98|0
1632924000000|2021-09-29 14:00:00|2371.17|2369.17|2375.19|2373.19|2377.93|2375.93|2362.94|2360.94|0
1632927600000|2021-09-29 15:00:00|2375.68|2373.68|2364.47|2362.47|2375.93|2373.93|2357.96|2355.96|0
1632931200000|2021-09-29 16:00:00|2364.72|2362.72|2357.76|2355.76|2366.96|2364.96|2350.5|2348.5|0
1632934800000|2021-09-29 17:00:00|2358.01|2356.01|2357.03|2355.03|2361.25|2359.25|2346.81|2344.81|0
1632938400000|2021-09-29 18:00:00|2356.53|2354.53|2374.18|2372.18|2377.43|2375.43|2356.28|2354.28|0
1632942000000|2021-09-29 19:00:00|2374.43|2372.43|2351.72|2349.72|2376.68|2374.68|2347.6|2345.6|0
1632945600000|2021-09-29 20:00:00|2352.22|2350.22|2359.02|2356.62|2360.65|2358.45|2352.22|2350.22|0
1632949200000|2021-09-29 21:00:00|2358.63|2356.23|2360.1|2357.7|2360.45|2358.05|2358.15|2355.75|0
1632952800000|2021-09-29 22:00:00|2361.26|2358.86|2360.39|2357.99|2362.89|2360.49|2357.4|2355|0
1632956400000|2021-09-29 23:00:00|2360.51|2358.11|2364.5|2362.1|2368.37|2365.97|2360.51|2358.11|0
1632960000000|2021-09-30 00:00:00|2364.13|2361.73|2368.12|2365.72|2370.11|2367.71|2363.13|2360.73|0
1632963600000|2021-09-30 01:00:00|2368.37|2365.97|2371.85|2369.45|2372.85|2370.45|2363.88|2361.48|0
1632967200000|2021-09-30 02:00:00|2372.1|2369.7|2372.19|2369.79|2375.06|2372.66|2371.11|2368.71|0
1632970800000|2021-09-30 03:00:00|2372.07|2369.67|2374.81|2372.41|2376.06|2373.66|2371.57|2369.17|0
1632974400000|2021-09-30 04:00:00|2374.56|2372.16|2376.8|2374.4|2377.3|2374.9|2373.81|2371.41|0
1632978000000|2021-09-30 05:00:00|2376.55|2374.15|2379.02|2376.62|2387.15|2384.75|2376.55|2374.15|0
1632981600000|2021-09-30 06:00:00|2379.52|2377.12|2386|2383.6|2389.99|2387.59|2379.27|2376.87|0
1632985200000|2021-09-30 07:00:00|2387.5|2385.1|2384.57|2382.57|2390.05|2388.05|2376.09|2374.09|0
1632988800000|2021-09-30 08:00:00|2384.32|2382.32|2382.57|2380.57|2388.06|2386.06|2378.58|2376.58|0
1632992400000|2021-09-30 09:00:00|2382.82|2380.82|2372.59|2370.59|2384.06|2382.06|2371.59|2369.59|0
1632996000000|2021-09-30 10:00:00|2372.34|2370.34|2368.37|2366.37|2375.83|2373.83|2365.38|2363.38|0
1632999600000|2021-09-30 11:00:00|2368|2366|2367.11|2365.11|2372.84|2370.84|2363.37|2361.37|0
1633003200000|2021-09-30 12:00:00|2367.36|2365.36|2366.32|2364.32|2370.81|2368.81|2364.83|2362.83|0
1633006800000|2021-09-30 13:00:00|2366.82|2364.82|2365.54|2363.54|2375.05|2373.05|2359.84|2357.84|0
1633010400000|2021-09-30 14:00:00|2365.05|2363.05|2344.87|2342.87|2368.29|2366.29|2340.88|2338.88|0
1633014000000|2021-09-30 15:00:00|2344.37|2342.37|2329.45|2327.45|2358.33|2356.33|2322.97|2320.97|0
1633017600000|2021-09-30 16:00:00|2328.95|2326.95|2315.53|2313.53|2331.45|2329.45|2306.8|2304.8|0
1633021200000|2021-09-30 17:00:00|2316.03|2314.03|2325.17|2323.17|2328.24|2326.24|2311.21|2309.21|0
1633024800000|2021-09-30 18:00:00|2325.67|2323.67|2331.12|2329.12|2345.09|2343.09|2324.92|2322.92|0
1633028400000|2021-09-30 19:00:00|2331.37|2329.37|2299.23|2297.23|2342.6|2340.6|2298.23|2296.23|0
1633032000000|2021-09-30 20:00:00|2296.99|2294.99|2300.71|2298.31|2307.65|2305.65|2296.99|2294.99|0
1633035600000|2021-09-30 21:00:00|2300.86|2298.46|2302.5|2300.1|2302.99|2300.59|2300.6|2298.2|0
1633039200000|2021-09-30 22:00:00|2303.45|2301.05|2305.57|2303.17|2307.57|2305.17|2300.34|2297.94|0
1633042800000|2021-09-30 23:00:00|2305.69|2303.29|2308.06|2305.66|2310.81|2308.41|2304.57|2302.17|0
1633046400000|2021-10-01 00:00:00|2307.56|2305.16|2300.58|2298.18|2313.05|2310.65|2300.58|2298.18|0
1633050000000|2021-10-01 01:00:00|2300.83|2298.43|2275.33|2272.93|2302.07|2299.67|2271.54|2269.14|0
1633053600000|2021-10-01 02:00:00|2275.21|2272.81|2274.96|2272.56|2279.19|2276.79|2272.46|2270.06|0
1633057200000|2021-10-01 03:00:00|2275.95|2273.55|2274.82|2272.42|2281.44|2279.04|2273.46|2271.06|0
1633060800000|2021-10-01 04:00:00|2275.07|2272.67|2277.19|2274.79|2277.94|2275.54|2272.46|2270.06|0
1633064400000|2021-10-01 05:00:00|2277.69|2275.29|2281.91|2279.51|2282.66|2280.26|2273.06|2270.66|0
1633068000000|2021-10-01 06:00:00|2282.41|2280.01|2269.71|2267.31|2286.9|2284.5|2262.73|2260.33|0
1633071600000|2021-10-01 07:00:00|2271.2|2268.8|2277.7|2275.7|2284.44|2282.44|2262.26|2260.26|0
1633075200000|2021-10-01 08:00:00|2278.2|2276.2|2274.31|2272.31|2281.19|2279.19|2267.98|2265.98|0
1633078800000|2021-10-01 09:00:00|2274.06|2272.06|2277.76|2275.76|2280.75|2278.75|2274.06|2272.06|0
1633082400000|2021-10-01 10:00:00|2277.51|2275.51|2285.24|2283.24|2285.74|2283.74|2276.51|2274.51|0
1633086000000|2021-10-01 11:00:00|2285.11|2283.11|2312.39|2310.39|2319.89|2317.89|2285.11|2283.11|0
1633089600000|2021-10-01 12:00:00|2312.64|2310.64|2311.14|2309.14|2322.12|2320.12|2306.9|2304.9|0
1633093200000|2021-10-01 13:00:00|2311.64|2309.64|2300.66|2298.66|2323.11|2321.11|2295.43|2293.43|0
1633096800000|2021-10-01 14:00:00|2300.91|2298.91|2298.42|2296.42|2309.64|2307.64|2279.49|2277.49|0
1633100400000|2021-10-01 15:00:00|2298.17|2296.17|2321.34|2319.34|2327.83|2325.83|2289.69|2287.69|0
1633104000000|2021-10-01 16:00:00|2322.34|2320.34|2321.35|2319.35|2326.09|2324.09|2314.61|2312.61|0
1633107600000|2021-10-01 17:00:00|2321.6|2319.6|2340.05|2338.05|2345.79|2343.79|2316.86|2314.86|0
1633111200000|2021-10-01 18:00:00|2341.3|2339.3|2354.52|2352.52|2356.51|2354.51|2340.3|2338.3|0
1633114800000|2021-10-01 19:00:00|2355.02|2353.02|2346.29|2344.29|2367.24|2365.24|2343.05|2341.05|0
1633118400000|2021-10-01 20:00:00|2348.28|2346.28|2351.98|2349.58|2354.52|2352.52|2348.28|2346.28|0
1633330800000|2021-10-04 07:00:00|2323.35|2320.95|2327.9|2325.9|2333.37|2331.37|2317.43|2315.43|0
1633334400000|2021-10-04 08:00:00|2328.15|2326.15|2332.89|2330.89|2336.13|2334.13|2321.42|2319.42|0
1633338000000|2021-10-04 09:00:00|2332.64|2330.64|2332.37|2330.37|2337.61|2335.61|2330.38|2328.38|0
1633341600000|2021-10-04 10:00:00|2332.62|2330.62|2334.29|2332.29|2337.54|2335.54|2326.81|2324.81|0
1633345200000|2021-10-04 11:00:00|2334.79|2332.79|2329.3|2327.3|2335.29|2333.29|2325.06|2323.06|0
1633348800000|2021-10-04 12:00:00|2329.55|2327.55|2340.27|2338.27|2343.27|2341.27|2328.8|2326.8|0
1633352400000|2021-10-04 13:00:00|2340.52|2338.52|2336.25|2334.25|2346|2344|2328.52|2326.52|0
1633356000000|2021-10-04 14:00:00|2333.38|2331.38|2286.68|2284.68|2338.25|2336.25|2277.46|2275.46|0
1633359600000|2021-10-04 15:00:00|2286.19|2284.19|2290.57|2288.57|2294.35|2292.35|2269.91|2267.91|0
1633363200000|2021-10-04 16:00:00|2289.82|2287.82|2278.87|2276.87|2291.81|2289.81|2272.86|2270.86|0
1633366800000|2021-10-04 17:00:00|2278.62|2276.62|2279.62|2277.62|2288.6|2286.6|2271.14|2269.14|0
1633370400000|2021-10-04 18:00:00|2279.12|2277.12|2288.84|2286.84|2291.84|2289.84|2278.37|2276.37|0
1633374000000|2021-10-04 19:00:00|2289.09|2287.09|2293.81|2291.81|2298.32|2296.32|2279.86|2277.86|0
1633377600000|2021-10-04 20:00:00|2294.31|2292.31|2296.12|2293.72|2298.04|2296.04|2292.01|2289.61|0
1633381200000|2021-10-04 21:00:00|2296.16|2293.76|2295.68|2293.28|2296.38|2293.98|2295.1|2292.7|0
1633384800000|2021-10-04 22:00:00|2295.75|2293.35|2300.98|2298.58|2301.98|2299.58|2295.75|2293.35|0
1633388400000|2021-10-04 23:00:00|2301.23|2298.83|2295.61|2293.21|2301.98|2299.58|2292.5|2290.1|0
1633392000000|2021-10-05 00:00:00|2295.74|2293.34|2279.28|2276.88|2297.74|2295.34|2277.78|2275.38|0
1633395600000|2021-10-05 01:00:00|2279.03|2276.63|2285.29|2282.89|2288.53|2286.13|2271.82|2269.42|0
1633399200000|2021-10-05 02:00:00|2285.04|2282.64|2296.01|2293.61|2297.76|2295.36|2282.55|2280.15|0
1633402800000|2021-10-05 03:00:00|2296.51|2294.11|2299.72|2297.32|2300.22|2297.82|2290|2287.6|0
1633406400000|2021-10-05 04:00:00|2299.59|2297.19|2297.23|2294.83|2299.72|2297.32|2293.11|2290.71|0
1633410000000|2021-10-05 05:00:00|2296.48|2294.08|2295.23|2292.83|2299.47|2297.07|2293.23|2290.83|0
1633413600000|2021-10-05 06:00:00|2294.98|2292.58|2295.22|2292.82|2296.97|2294.57|2285.75|2283.35|0
1633417200000|2021-10-05 07:00:00|2293.98|2291.58|2289.51|2287.51|2303.5|2301.5|2289.26|2287.26|0
1633420800000|2021-10-05 08:00:00|2289.76|2287.76|2305.72|2303.72|2305.72|2303.72|2289.26|2287.26|0
1633424400000|2021-10-05 09:00:00|2305.47|2303.47|2311.44|2309.44|2311.69|2309.69|2305.22|2303.22|0
1633428000000|2021-10-05 10:00:00|2311.69|2309.69|2307.95|2305.95|2311.69|2309.69|2304.71|2302.71|0
1633431600000|2021-10-05 11:00:00|2307.7|2305.7|2312.56|2310.56|2316.43|2314.43|2306.95|2304.95|0
1633435200000|2021-10-05 12:00:00|2311.94|2309.94|2313.68|2311.68|2313.93|2311.93|2309.94|2307.94|0
1633438800000|2021-10-05 13:00:00|2313.43|2311.43|2318.04|2316.04|2323.66|2321.66|2300.96|2298.96|0
1633442400000|2021-10-05 14:00:00|2318.42|2316.42|2351.61|2349.61|2351.61|2349.61|2318.42|2316.42|0
1633446000000|2021-10-05 15:00:00|2352.36|2350.36|2352.11|2350.11|2358.35|2356.35|2344.62|2342.62|0
1633449600000|2021-10-05 16:00:00|2352.36|2350.36|2351.86|2349.86|2358.35|2356.35|2345.62|2343.62|0
1633453200000|2021-10-05 17:00:00|2351.61|2349.61|2356.6|2354.6|2359.09|2357.09|2347.86|2345.86|0
1633456800000|2021-10-05 18:00:00|2356.35|2354.35|2356.33|2354.33|2361.34|2359.34|2353.1|2351.1|0
1633460400000|2021-10-05 19:00:00|2356.08|2354.08|2335.38|2333.38|2359.82|2357.82|2334.63|2332.63|0
1633464000000|2021-10-05 20:00:00|2335.88|2333.88|2337.94|2335.54|2339.37|2337.37|2333.33|2330.93|0
1633467600000|2021-10-05 21:00:00|2338.02|2335.62|2337.22|2334.82|2338.09|2335.69|2337.11|2334.71|0
1633471200000|2021-10-05 22:00:00|2336.69|2334.29|2340.06|2337.66|2341.31|2338.91|2336.44|2334.04|0
1633474800000|2021-10-05 23:00:00|2340.31|2337.91|2330.2|2327.8|2340.31|2337.91|2329.08|2326.68|0
1633478400000|2021-10-06 00:00:00|2330.08|2327.68|2336.56|2334.16|2339.81|2337.41|2329.08|2326.68|0
1633482000000|2021-10-06 01:00:00|2336.68|2334.28|2316.85|2314.45|2337.56|2335.16|2310.61|2308.21|0
1633485600000|2021-10-06 02:00:00|2316.6|2314.2|2313.63|2311.23|2319.71|2317.31|2309.36|2306.96|0
1633489200000|2021-10-06 03:00:00|2313.38|2310.98|2319.12|2316.72|2320.61|2318.21|2311.13|2308.73|0
1633492800000|2021-10-06 04:00:00|2319.37|2316.97|2316.13|2313.73|2320.36|2317.96|2309.38|2306.98|0
1633496400000|2021-10-06 05:00:00|2316.38|2313.98|2316.38|2313.98|2322.37|2319.97|2313.14|2310.74|0
1633500000000|2021-10-06 06:00:00|2316.63|2314.23|2318.49|2316.09|2320.87|2318.47|2309.89|2307.49|0
1633503600000|2021-10-06 07:00:00|2318.12|2315.72|2294.7|2292.7|2318.12|2315.72|2291.96|2289.96|0
1633507200000|2021-10-06 08:00:00|2294.45|2292.45|2289.18|2287.18|2298.94|2296.94|2287.94|2285.94|0
1633510800000|2021-10-06 09:00:00|2288.93|2286.93|2282.46|2280.46|2289.43|2287.43|2275.73|2273.73|0
1633514400000|2021-10-06 10:00:00|2282.71|2280.71|2283.71|2281.71|2286.95|2284.95|2278.97|2276.97|0
1633518000000|2021-10-06 11:00:00|2283.58|2281.58|2291.67|2289.67|2292.67|2290.67|2282.71|2280.71|0
1633521600000|2021-10-06 12:00:00|2291.17|2289.17|2295.14|2293.14|2302.65|2300.65|2288.68|2286.68|0
1633525200000|2021-10-06 13:00:00|2294.89|2292.89|2294.64|2292.64|2319.07|2317.07|2292.64|2290.64|0
1633528800000|2021-10-06 14:00:00|2294.89|2292.89|2314.85|2312.85|2320.84|2318.84|2281.45|2279.45|0
1633532400000|2021-10-06 15:00:00|2315.6|2313.6|2316.59|2314.59|2319.84|2317.84|2296.88|2294.88|0
1633536000000|2021-10-06 16:00:00|2316.46|2314.46|2305.61|2303.61|2317.59|2315.59|2297.13|2295.13|0
1633539600000|2021-10-06 17:00:00|2306.11|2304.11|2331.06|2329.06|2334.05|2332.05|2298.13|2296.13|0
1633543200000|2021-10-06 18:00:00|2331.81|2329.81|2339.04|2337.04|2351.27|2349.27|2326.8|2324.8|0
1633546800000|2021-10-06 19:00:00|2338.79|2336.79|2354.51|2352.51|2357.26|2355.26|2337.04|2335.04|0
1633550400000|2021-10-06 20:00:00|2354.76|2352.76|2357.07|2354.67|2359.2|2356.8|2351.76|2349.76|0
1633554000000|2021-10-06 21:00:00|2357.11|2354.71|2357.58|2355.18|2357.68|2355.28|2355.87|2353.47|0
1633557600000|2021-10-06 22:00:00|2357.1|2354.7|2367.43|2365.03|2367.68|2365.28|2357.1|2354.7|0
1633561200000|2021-10-06 23:00:00|2368.68|2366.28|2367.43|2365.03|2373.17|2370.77|2363.94|2361.54|0
1633564800000|2021-10-07 00:00:00|2367.18|2364.78|2370.42|2368.02|2374.67|2372.27|2364.68|2362.28|0
1633568400000|2021-10-07 01:00:00|2370.17|2367.77|2377.14|2374.74|2380.38|2377.98|2367.93|2365.53|0
1633572000000|2021-10-07 02:00:00|2377.39|2374.99|2380.66|2378.26|2384.38|2381.98|2352.82|2350.42|0
1633575600000|2021-10-07 03:00:00|2380.41|2378.01|2378.16|2375.76|2380.91|2378.51|2375.92|2373.52|0
1633579200000|2021-10-07 04:00:00|2377.91|2375.51|2374.66|2372.26|2379.41|2377.01|2372.92|2370.52|0
1633582800000|2021-10-07 05:00:00|2372.42|2370.02|2374.91|2372.51|2378.16|2375.76|2371.42|2369.02|0
1633586400000|2021-10-07 06:00:00|2374.66|2372.26|2381.4|2379|2386.64|2384.24|2374.41|2372.01|0
1633590000000|2021-10-07 07:00:00|2381.15|2378.75|2381.97|2379.97|2382.65|2380.47|2373.99|2371.99|0
1633593600000|2021-10-07 08:00:00|2380.97|2378.97|2381.97|2379.97|2385.46|2383.46|2375.1|2373.1|0
1633597200000|2021-10-07 09:00:00|2382.09|2380.09|2383.47|2381.47|2383.47|2381.47|2378.97|2376.97|0
1633600800000|2021-10-07 10:00:00|2383.72|2381.72|2391.45|2389.45|2391.7|2389.7|2382.47|2380.47|0
1633604400000|2021-10-07 11:00:00|2391.2|2389.2|2395.95|2393.95|2398.95|2396.95|2390.95|2388.95|0
1633608000000|2021-10-07 12:00:00|2396.2|2394.2|2395.93|2393.93|2400.18|2398.18|2393.19|2391.19|0
1633611600000|2021-10-07 13:00:00|2396.18|2394.18|2412.41|2410.41|2412.91|2410.91|2387.2|2385.2|0
1633615200000|2021-10-07 14:00:00|2413.41|2411.41|2419.67|2417.67|2422.67|2420.67|2411.91|2409.91|0
1633618800000|2021-10-07 15:00:00|2419.92|2417.92|2420.17|2418.17|2420.42|2418.42|2411.17|2409.17|0
1633622400000|2021-10-07 16:00:00|2419.92|2417.92|2417.92|2415.92|2421.66|2419.66|2413.42|2411.42|0
1633626000000|2021-10-07 17:00:00|2417.17|2415.17|2411.89|2409.89|2418.39|2416.39|2411.14|2409.14|0
1633629600000|2021-10-07 18:00:00|2411.64|2409.64|2397.66|2395.66|2412.39|2410.39|2396.41|2394.41|0
1633633200000|2021-10-07 19:00:00|2397.41|2395.41|2391.16|2389.16|2406.4|2404.4|2388.16|2386.16|0
1633636800000|2021-10-07 20:00:00|2392.16|2390.16|2392.06|2389.66|2396.6|2394.2|2390.61|2388.21|0
1633640400000|2021-10-07 21:00:00|2392.17|2389.77|2392.86|2390.46|2393.28|2390.88|2392.13|2389.73|0
1633644000000|2021-10-07 22:00:00|2392.76|2390.36|2397.6|2395.2|2397.85|2395.45|2391.86|2389.46|0
1633647600000|2021-10-07 23:00:00|2397.85|2395.45|2402.09|2399.69|2402.84|2400.44|2396.1|2393.7|0
1633651200000|2021-10-08 00:00:00|2401.84|2399.44|2400.09|2397.69|2401.84|2399.44|2389.11|2386.71|0
1633654800000|2021-10-08 01:00:00|2399.84|2397.44|2400.34|2397.94|2404.58|2402.18|2398.34|2395.94|0
1633658400000|2021-10-08 02:00:00|2400.59|2398.19|2400.83|2398.43|2402.58|2400.18|2398.59|2396.19|0
1633662000000|2021-10-08 03:00:00|2401.2|2398.8|2394.09|2391.69|2401.2|2398.8|2392.84|2390.44|0
1633665600000|2021-10-08 04:00:00|2394.34|2391.94|2392.84|2390.44|2396.09|2393.69|2392.34|2389.94|0
1633669200000|2021-10-08 05:00:00|2392.59|2390.19|2390.09|2387.69|2395.09|2392.69|2389.1|2386.7|0
1633672800000|2021-10-08 06:00:00|2390.59|2388.19|2394.84|2392.44|2395.84|2393.44|2389.1|2386.7|0
1633676400000|2021-10-08 07:00:00|2395.34|2392.94|2392.88|2390.88|2402.63|2400.63|2388.88|2386.88|0
1633680000000|2021-10-08 08:00:00|2393.13|2391.13|2385.14|2383.14|2394.75|2392.75|2383.89|2381.89|0
1633683600000|2021-10-08 09:00:00|2385.39|2383.39|2391.88|2389.88|2392.38|2390.38|2383.89|2381.89|0
1633687200000|2021-10-08 10:00:00|2391.75|2389.75|2392.12|2390.12|2396.61|2394.61|2390.87|2388.87|0
1633690800000|2021-10-08 11:00:00|2392.62|2390.62|2395.61|2393.61|2397.98|2395.98|2392.62|2390.62|0
1633694400000|2021-10-08 12:00:00|2395.48|2393.48|2401.34|2399.34|2408.83|2406.83|2384.62|2382.62|0
1633698000000|2021-10-08 13:00:00|2401.84|2399.84|2390.11|2388.11|2406.85|2404.85|2386.11|2384.11|0
1633701600000|2021-10-08 14:00:00|2389.36|2387.36|2393.34|2391.34|2402.33|2400.33|2386.6|2384.6|0
1633705200000|2021-10-08 15:00:00|2393.59|2391.59|2389.34|2387.34|2399.83|2397.83|2387.84|2385.84|0
1633708800000|2021-10-08 16:00:00|2389.09|2387.09|2387.85|2385.85|2392.6|2390.6|2383.86|2381.86|0
1633712400000|2021-10-08 17:00:00|2388.1|2386.1|2386.35|2384.35|2390.1|2388.1|2377.86|2375.86|0
1633716000000|2021-10-08 18:00:00|2386.1|2384.1|2393.34|2391.34|2398.83|2396.83|2385.6|2383.6|0
1633719600000|2021-10-08 19:00:00|2393.09|2391.09|2383.1|2381.1|2397.33|2395.33|2381.1|2379.1|0
1633723200000|2021-10-08 20:00:00|2384.09|2382.09|2380.05|2377.65|2384.09|2382.09|2378.35|2376.35|0
1633935600000|2021-10-11 07:00:00|2368.82|2366.82|2368.82|2366.82|2378.31|2376.31|2363.82|2361.82|0
1633939200000|2021-10-11 08:00:00|2368.94|2366.94|2371.31|2369.31|2373.81|2371.81|2364.07|2362.07|0
1633942800000|2021-10-11 09:00:00|2371.06|2369.06|2372.06|2370.06|2374.55|2372.55|2368.81|2366.81|0
1633946400000|2021-10-11 10:00:00|2372.31|2370.31|2362.19|2360.19|2373.3|2371.3|2359.32|2357.32|0
1633950000000|2021-10-11 11:00:00|2362.32|2360.32|2364.31|2362.31|2370.06|2368.06|2360.82|2358.82|0
1633953600000|2021-10-11 12:00:00|2364.18|2362.18|2374.05|2372.05|2376.3|2374.3|2361.81|2359.81|0
1633957200000|2021-10-11 13:00:00|2374.3|2372.3|2399.51|2397.51|2399.76|2397.76|2373.3|2371.3|0
1633960800000|2021-10-11 14:00:00|2400.76|2398.76|2402.24|2400.24|2408.24|2406.24|2399.75|2397.75|0
1633964400000|2021-10-11 15:00:00|2402.49|2400.49|2401.98|2399.98|2406.98|2404.98|2397.25|2395.25|0
1633968000000|2021-10-11 16:00:00|2401.73|2399.73|2385.99|2383.99|2402.73|2400.73|2382.99|2380.99|0
1633971600000|2021-10-11 17:00:00|2386.49|2384.49|2370.23|2368.23|2386.49|2384.49|2365.24|2363.24|0
1633975200000|2021-10-11 18:00:00|2370.48|2368.48|2373.73|2371.73|2378.48|2376.48|2367.74|2365.74|0
1633978800000|2021-10-11 19:00:00|2373.48|2371.48|2351.5|2349.5|2375.98|2373.98|2351.5|2349.5|0
1633982400000|2021-10-11 20:00:00|2352|2350|2348.82|2346.42|2352|2350|2345.71|2343.31|0
1633986000000|2021-10-11 21:00:00|2348.79|2346.39|2349.88|2347.48|2350.24|2347.84|2348.53|2346.13|0
1633989600000|2021-10-11 22:00:00|2350.07|2347.67|2344.57|2342.17|2351.2|2348.8|2343.46|2341.06|0
1633993200000|2021-10-11 23:00:00|2344.2|2341.8|2349.7|2347.3|2350.2|2347.8|2343.46|2341.06|0
1633996800000|2021-10-12 00:00:00|2349.45|2347.05|2333.46|2331.06|2350.7|2348.3|2329.97|2327.57|0
1634000400000|2021-10-12 01:00:00|2333.21|2330.81|2333.72|2331.32|2334.72|2332.32|2323.23|2320.83|0
1634004000000|2021-10-12 02:00:00|2333.97|2331.57|2336.09|2333.69|2338.46|2336.06|2332.22|2329.82|0
1634007600000|2021-10-12 03:00:00|2336.22|2333.82|2329.72|2327.32|2337.71|2335.31|2329.47|2327.07|0
1634011200000|2021-10-12 04:00:00|2329.47|2327.07|2334.46|2332.06|2335.71|2333.31|2329.47|2327.07|0
1634014800000|2021-10-12 05:00:00|2334.33|2331.93|2337.45|2335.05|2339.96|2337.56|2333.22|2330.82|0
1634018400000|2021-10-12 06:00:00|2336.7|2334.3|2322.97|2320.57|2336.7|2334.3|2318.97|2316.57|0
1634022000000|2021-10-12 07:00:00|2323.97|2321.57|2336.01|2334.01|2339|2337|2320.5|2318.1|0
1634025600000|2021-10-12 08:00:00|2336.26|2334.26|2348.1|2346.1|2349.73|2347.73|2332.26|2330.26|0
1634029200000|2021-10-12 09:00:00|2349.23|2347.23|2353.48|2351.48|2357.22|2355.22|2348.48|2346.48|0
1634032800000|2021-10-12 10:00:00|2353.23|2351.23|2357.59|2355.59|2358.47|2356.47|2347.73|2345.73|0
1634036400000|2021-10-12 11:00:00|2357.97|2355.97|2353.72|2351.72|2360.58|2358.58|2353.47|2351.47|0
1634040000000|2021-10-12 12:00:00|2353.47|2351.47|2358.21|2356.21|2366.21|2364.21|2353.22|2351.22|0
1634043600000|2021-10-12 13:00:00|2358.46|2356.46|2347.48|2345.48|2365.96|2363.96|2340.74|2338.74|0
1634047200000|2021-10-12 14:00:00|2346.48|2344.48|2345.22|2343.22|2357.71|2355.71|2341.23|2339.23|0
1634050800000|2021-10-12 15:00:00|2346.47|2344.47|2358.45|2356.45|2359.96|2357.96|2346.47|2344.47|0
1634054400000|2021-10-12 16:00:00|2358.95|2356.95|2346.96|2344.96|2365.94|2363.94|2345.21|2343.21|0
1634058000000|2021-10-12 17:00:00|2347.21|2345.21|2347.21|2345.21|2353.95|2351.95|2342.71|2340.71|0
1634061600000|2021-10-12 18:00:00|2346.46|2344.46|2348.07|2346.07|2360.94|2358.94|2345.96|2343.96|0
1634065200000|2021-10-12 19:00:00|2348.2|2346.2|2341.45|2339.45|2348.7|2346.7|2333.21|2331.21|0
1634068800000|2021-10-12 20:00:00|2339.2|2337.2|2330.28|2327.88|2339.2|2337.2|2327.92|2325.52|0
1634072400000|2021-10-12 21:00:00|2330.54|2328.14|2328.61|2326.21|2330.72|2328.32|2327.51|2325.11|0
1634076000000|2021-10-12 22:00:00|2329.28|2326.88|2331.66|2329.26|2332.91|2330.51|2328.91|2326.51|0
1634079600000|2021-10-12 23:00:00|2331.41|2329.01|2329.41|2327.01|2333.41|2331.01|2328.41|2326.01|0
1634083200000|2021-10-13 00:00:00|2329.91|2327.51|2338.9|2336.5|2340.15|2337.75|2329.16|2326.76|0
1634086800000|2021-10-13 01:00:00|2338.65|2336.25|2333.15|2330.75|2339.4|2337|2330.66|2328.26|0
1634090400000|2021-10-13 02:00:00|2333.4|2331|2332.65|2330.25|2334.65|2332.25|2330.65|2328.25|0
1634094000000|2021-10-13 03:00:00|2333.4|2331|2336.15|2333.75|2337.65|2335.25|2333.4|2331|0
1634097600000|2021-10-13 04:00:00|2336.4|2334|2340.14|2337.74|2340.14|2337.74|2336.15|2333.75|0
1634101200000|2021-10-13 05:00:00|2340.39|2337.99|2335.65|2333.25|2340.89|2338.49|2333.9|2331.5|0
1634104800000|2021-10-13 06:00:00|2335.15|2332.75|2336.64|2334.24|2339.14|2336.74|2332.15|2329.75|0
1634108400000|2021-10-13 07:00:00|2336.14|2333.74|2341.93|2339.93|2342.93|2340.93|2324.71|2322.71|0
1634112000000|2021-10-13 08:00:00|2342.18|2340.18|2351.17|2349.17|2354.92|2352.92|2338.94|2336.94|0
1634115600000|2021-10-13 09:00:00|2351.67|2349.67|2350.17|2348.17|2353.17|2351.17|2348.18|2346.18|0
1634119200000|2021-10-13 10:00:00|2350.42|2348.42|2347.67|2345.67|2354.92|2352.92|2346.43|2344.43|0
1634122800000|2021-10-13 11:00:00|2347.42|2345.42|2350.17|2348.17|2352.42|2350.42|2343.93|2341.93|0
1634126400000|2021-10-13 12:00:00|2350.42|2348.42|2340.17|2338.17|2355.17|2353.17|2335.18|2333.18|0
1634130000000|2021-10-13 13:00:00|2339.92|2337.92|2337.16|2335.16|2357.4|2355.4|2332.17|2330.17|0
1634133600000|2021-10-13 14:00:00|2336.42|2334.42|2332.43|2330.43|2338.92|2336.92|2320.43|2318.43|0
1634137200000|2021-10-13 15:00:00|2333.68|2331.68|2341.15|2339.15|2346.65|2344.65|2328.16|2326.16|0
1634140800000|2021-10-13 16:00:00|2341.9|2339.9|2342.03|2340.03|2346.15|2344.15|2338.41|2336.41|0
1634144400000|2021-10-13 17:00:00|2341.78|2339.78|2352.77|2350.77|2357.4|2355.4|2340.41|2338.41|0
1634148000000|2021-10-13 18:00:00|2352.65|2350.65|2350.15|2348.15|2364.89|2362.89|2344.66|2342.66|0
1634151600000|2021-10-13 19:00:00|2350.02|2348.02|2356.15|2354.15|2358.4|2356.4|2346.41|2344.41|0
1634155200000|2021-10-13 20:00:00|2356.9|2354.9|2356.47|2354.07|2358.15|2356.15|2354.1|2351.7|0
1634158800000|2021-10-13 21:00:00|2356.24|2353.84|2356.64|2354.24|2356.83|2354.43|2355.91|2353.51|0
1634162400000|2021-10-13 22:00:00|2356.22|2353.82|2362.09|2359.69|2364.34|2361.94|2356.22|2353.82|0
1634166000000|2021-10-13 23:00:00|2362.21|2359.81|2363.84|2361.44|2365.59|2363.19|2360.84|2358.44|0
1634169600000|2021-10-14 00:00:00|2363.34|2360.94|2370.33|2367.93|2372.83|2370.43|2363.34|2360.94|0
1634173200000|2021-10-14 01:00:00|2370.08|2367.68|2366.83|2364.43|2371.08|2368.68|2366.83|2364.43|0
1634176800000|2021-10-14 02:00:00|2366.58|2364.18|2369.34|2366.94|2369.95|2367.55|2366.58|2364.18|0
1634180400000|2021-10-14 03:00:00|2369.21|2366.81|2370.83|2368.43|2373.33|2370.93|2368.09|2365.69|0
1634184000000|2021-10-14 04:00:00|2370.7|2368.3|2370.83|2368.43|2371.58|2369.18|2369.58|2367.18|0
1634187600000|2021-10-14 05:00:00|2370.58|2368.18|2375.82|2373.42|2375.82|2373.42|2368.83|2366.43|0
1634191200000|2021-10-14 06:00:00|2375.32|2372.92|2382.56|2380.16|2383.56|2381.16|2371.57|2369.17|0
1634194800000|2021-10-14 07:00:00|2382.81|2380.41|2380.85|2378.85|2382.81|2380.41|2374.36|2372.36|0
1634198400000|2021-10-14 08:00:00|2381.1|2379.1|2384.61|2382.61|2386.85|2384.85|2381.1|2379.1|0
1634202000000|2021-10-14 09:00:00|2384.86|2382.86|2386.36|2384.36|2388.11|2386.11|2384.61|2382.61|0
1634205600000|2021-10-14 10:00:00|2386.11|2384.11|2384.86|2382.86|2386.86|2384.86|2382.61|2380.61|0
1634209200000|2021-10-14 11:00:00|2385.11|2383.11|2394.1|2392.1|2395.1|2393.1|2383.86|2381.86|0
1634212800000|2021-10-14 12:00:00|2394.6|2392.6|2395.85|2393.85|2399.84|2397.84|2394.1|2392.1|0
1634216400000|2021-10-14 13:00:00|2396.35|2394.35|2401.09|2399.09|2403.84|2401.84|2391.35|2389.35|0
1634220000000|2021-10-14 14:00:00|2401.59|2399.59|2417.58|2415.58|2417.83|2415.83|2401.59|2399.59|0
1634223600000|2021-10-14 15:00:00|2417.08|2415.08|2423.08|2421.08|2423.33|2421.33|2413.58|2411.58|0
1634227200000|2021-10-14 16:00:00|2422.83|2420.83|2425.83|2423.83|2426.82|2424.82|2422.58|2420.58|0
1634230800000|2021-10-14 17:00:00|2426.58|2424.58|2428.34|2426.34|2429.84|2427.84|2421.33|2419.33|0
1634234400000|2021-10-14 18:00:00|2428.09|2426.09|2430.34|2428.34|2431.34|2429.34|2425.84|2423.84|0
1634238000000|2021-10-14 19:00:00|2430.59|2428.59|2429.84|2427.84|2432.09|2430.09|2422.09|2420.09|0
1634241600000|2021-10-14 20:00:00|2429.59|2427.59|2436.9|2434.5|2438.78|2436.38|2429.09|2427.09|0
1634245200000|2021-10-14 21:00:00|2437.08|2434.68|2436.21|2433.81|2437.15|2434.75|2435.74|2433.34|0
1634248800000|2021-10-14 22:00:00|2435.4|2433|2437.77|2435.37|2438.77|2436.37|2434.03|2431.63|0
1634252400000|2021-10-14 23:00:00|2438.02|2435.62|2437.77|2435.37|2439.52|2437.12|2437.27|2434.87|0
1634256000000|2021-10-15 00:00:00|2437.52|2435.12|2434.27|2431.87|2437.77|2435.37|2429.78|2427.38|0
1634259600000|2021-10-15 01:00:00|2434.52|2432.12|2436.27|2433.87|2437.02|2434.62|2427.78|2425.38|0
1634263200000|2021-10-15 02:00:00|2436.64|2434.24|2445.02|2442.62|2446.77|2444.37|2436.02|2433.62|0
1634266800000|2021-10-15 03:00:00|2445.27|2442.87|2444.52|2442.12|2445.52|2443.12|2442.39|2439.99|0
1634270400000|2021-10-15 04:00:00|2446.27|2443.87|2447.51|2445.11|2449.01|2446.61|2443.27|2440.87|0
1634274000000|2021-10-15 05:00:00|2447.76|2445.36|2448.26|2445.86|2449.01|2446.61|2445.76|2443.36|0
1634277600000|2021-10-15 06:00:00|2448.51|2446.11|2446.01|2443.61|2450.01|2447.61|2442.14|2439.74|0
1634281200000|2021-10-15 07:00:00|2445.76|2443.36|2442.57|2440.57|2446.57|2444.57|2437.82|2435.82|0
1634284800000|2021-10-15 08:00:00|2442.32|2440.32|2443.07|2441.07|2447.07|2445.07|2441.82|2439.82|0
1634288400000|2021-10-15 09:00:00|2442.82|2440.82|2444.07|2442.07|2445.07|2443.07|2439.57|2437.57|0
1634292000000|2021-10-15 10:00:00|2444.32|2442.32|2443.57|2441.57|2448.07|2446.07|2443.32|2441.32|0
1634295600000|2021-10-15 11:00:00|2443.82|2441.82|2447.07|2445.07|2449.06|2447.06|2443.32|2441.32|0
1634299200000|2021-10-15 12:00:00|2446.82|2444.82|2450.31|2448.31|2454.81|2452.81|2443.07|2441.07|0
1634302800000|2021-10-15 13:00:00|2450.06|2448.06|2458.05|2456.05|2458.05|2456.05|2446.31|2444.31|0
1634306400000|2021-10-15 14:00:00|2458.17|2456.17|2460.04|2458.04|2462.55|2460.55|2449.05|2447.05|0
1634310000000|2021-10-15 15:00:00|2460.54|2458.54|2453.8|2451.8|2461.04|2459.04|2451.8|2449.8|0
1634313600000|2021-10-15 16:00:00|2453.55|2451.55|2458.8|2456.8|2459.8|2457.8|2453.55|2451.55|0
1634317200000|2021-10-15 17:00:00|2458.55|2456.55|2461.55|2459.55|2462.79|2460.79|2455.55|2453.55|0
1634320800000|2021-10-15 18:00:00|2461.8|2459.8|2466.3|2464.3|2468.55|2466.55|2461.8|2459.8|0
1634324400000|2021-10-15 19:00:00|2466.05|2464.05|2462.55|2460.55|2467.05|2465.05|2459.56|2457.56|0
1634328000000|2021-10-15 20:00:00|2463.8|2461.8|2464.76|2462.36|2466.05|2464.05|2463.55|2461.55|0
1634540400000|2021-10-18 07:00:00|2450.99|2448.59|2449.79|2447.79|2452.79|2450.79|2443.04|2441.04|0
1634544000000|2021-10-18 08:00:00|2449.54|2447.54|2449.79|2447.79|2456.28|2454.28|2449.04|2447.04|0
1634547600000|2021-10-18 09:00:00|2450.04|2448.04|2447.79|2445.79|2452.04|2450.04|2446.29|2444.29|0
1634551200000|2021-10-18 10:00:00|2447.66|2445.66|2446.79|2444.79|2450.54|2448.54|2442.54|2440.54|0
1634554800000|2021-10-18 11:00:00|2447.29|2445.29|2450.29|2448.29|2456.04|2454.04|2447.29|2445.29|0
1634558400000|2021-10-18 12:00:00|2450.04|2448.04|2441.16|2439.16|2450.04|2448.04|2437.54|2435.54|0
1634562000000|2021-10-18 13:00:00|2441.04|2439.04|2458.29|2456.29|2460.28|2458.28|2438.29|2436.29|0
1634565600000|2021-10-18 14:00:00|2459.04|2457.04|2463.78|2461.78|2465.78|2463.78|2456.54|2454.54|0
1634569200000|2021-10-18 15:00:00|2464.03|2462.03|2473.52|2471.52|2475.52|2473.52|2463.53|2461.53|0
1634572800000|2021-10-18 16:00:00|2473.77|2471.77|2471.52|2469.52|2475.77|2473.77|2470.02|2468.02|0
1634576400000|2021-10-18 17:00:00|2471.27|2469.27|2472.77|2470.77|2475.02|2473.02|2471.02|2469.02|0
1634580000000|2021-10-18 18:00:00|2472.52|2470.52|2475.02|2473.02|2476.27|2474.27|2470.27|2468.27|0
1634583600000|2021-10-18 19:00:00|2474.77|2472.77|2478.52|2476.52|2480.76|2478.76|2473.52|2471.52|0
1634587200000|2021-10-18 20:00:00|2478.02|2476.02|2476.59|2474.19|2478.27|2476.27|2476.27|2474.07|0
1634590800000|2021-10-18 21:00:00|2476.95|2474.55|2477.93|2475.53|2478|2475.6|2476.92|2474.52|0
1634594400000|2021-10-18 22:00:00|2477.58|2475.18|2473.72|2471.32|2477.96|2475.56|2473.47|2471.07|0
1634598000000|2021-10-18 23:00:00|2474.22|2471.82|2478.71|2476.31|2479.71|2477.31|2473.72|2471.32|0
1634601600000|2021-10-19 00:00:00|2478.96|2476.56|2478.46|2476.06|2485.21|2482.81|2475.71|2473.31|0
1634605200000|2021-10-19 01:00:00|2478.33|2475.93|2481.46|2479.06|2482.46|2480.06|2473.71|2471.31|0
1634608800000|2021-10-19 02:00:00|2481.71|2479.31|2478.21|2475.81|2481.96|2479.56|2476.46|2474.06|0
1634612400000|2021-10-19 03:00:00|2477.83|2475.43|2479.21|2476.81|2479.96|2477.56|2476.96|2474.56|0
1634616000000|2021-10-19 04:00:00|2479.46|2477.06|2478.96|2476.56|2479.71|2477.31|2477.46|2475.06|0
1634619600000|2021-10-19 05:00:00|2478.83|2476.43|2483.71|2481.31|2483.71|2481.31|2477.96|2475.56|0
1634623200000|2021-10-19 06:00:00|2483.46|2481.06|2490.45|2488.05|2490.57|2488.17|2482.21|2479.81|0
1634626800000|2021-10-19 07:00:00|2490.2|2487.8|2486.76|2484.76|2490.2|2487.8|2483.01|2481.01|0
1634630400000|2021-10-19 08:00:00|2486.51|2484.51|2491.51|2489.51|2493.26|2491.26|2485.51|2483.51|0
1634634000000|2021-10-19 09:00:00|2490.76|2488.76|2493.75|2491.75|2495.5|2493.5|2489.26|2487.26|0
1634637600000|2021-10-19 10:00:00|2494|2492|2501.51|2499.51|2502.25|2500.25|2493.26|2491.26|0
1634641200000|2021-10-19 11:00:00|2501.26|2499.26|2501.26|2499.26|2505.51|2503.51|2499.26|2497.26|0
1634644800000|2021-10-19 12:00:00|2501.01|2499.01|2494.51|2492.51|2501.51|2499.51|2494.51|2492.51|0
1634648400000|2021-10-19 13:00:00|2494.26|2492.26|2492.01|2490.01|2498.26|2496.26|2488.51|2486.51|0
1634652000000|2021-10-19 14:00:00|2492.26|2490.26|2504.26|2502.26|2505.01|2503.01|2491.51|2489.51|0
1634655600000|2021-10-19 15:00:00|2504.76|2502.76|2507.76|2505.76|2508.76|2506.76|2504.01|2502.01|0
1634659200000|2021-10-19 16:00:00|2507.51|2505.51|2511.01|2509.01|2511.26|2509.26|2505.76|2503.76|0
1634662800000|2021-10-19 17:00:00|2510.76|2508.76|2509.76|2507.76|2511.26|2509.26|2507.51|2505.51|0
1634666400000|2021-10-19 18:00:00|2510.01|2508.01|2505.51|2503.51|2510.26|2508.26|2501.76|2499.76|0
1634670000000|2021-10-19 19:00:00|2505.01|2503.01|2512.5|2510.5|2512.5|2510.5|2504.76|2502.76|0
1634673600000|2021-10-19 20:00:00|2512.75|2510.75|2516.56|2514.16|2518.7|2516.3|2512.25|2510.25|0
1634677200000|2021-10-19 21:00:00|2516.41|2514.01|2516.12|2513.72|2516.41|2514.01|2515.47|2513.07|0
1634680800000|2021-10-19 22:00:00|2516.81|2514.41|2513.69|2511.29|2516.81|2514.41|2512.44|2510.04|0
1634684400000|2021-10-19 23:00:00|2513.81|2511.41|2516.94|2514.54|2518.19|2515.79|2512.94|2510.54|0
1634688000000|2021-10-20 00:00:00|2517.44|2515.04|2513.19|2510.79|2517.94|2515.54|2511.44|2509.04|0
1634691600000|2021-10-20 01:00:00|2512.94|2510.54|2511.94|2509.54|2513.94|2511.54|2509.69|2507.29|0
1634695200000|2021-10-20 02:00:00|2511.69|2509.29|2509.94|2507.54|2512.19|2509.79|2508.44|2506.04|0
1634698800000|2021-10-20 03:00:00|2510.19|2507.79|2512.69|2510.29|2513.19|2510.79|2509.19|2506.79|0
1634702400000|2021-10-20 04:00:00|2512.94|2510.54|2510.44|2508.04|2512.94|2510.54|2510.19|2507.79|0
1634706000000|2021-10-20 05:00:00|2510.69|2508.29|2509.2|2506.8|2511.44|2509.04|2507.19|2504.79|0
1634709600000|2021-10-20 06:00:00|2509.45|2507.05|2506.7|2504.3|2509.45|2507.05|2505.57|2503.17|0
1634713200000|2021-10-20 07:00:00|2506.95|2504.55|2509.25|2507.25|2516.75|2514.75|2505.7|2503.3|0
1634716800000|2021-10-20 08:00:00|2509.12|2507.12|2512.25|2510.25|2513|2511|2508.75|2506.75|0
1634720400000|2021-10-20 09:00:00|2512|2510|2512.5|2510.5|2514.5|2512.5|2510|2508|0
1634724000000|2021-10-20 10:00:00|2512.75|2510.75|2512.25|2510.25|2514|2512|2510.75|2508.75|0
1634727600000|2021-10-20 11:00:00|2512.5|2510.5|2508.5|2506.5|2514|2512|2508|2506|0
1634731200000|2021-10-20 12:00:00|2508.75|2506.75|2512.25|2510.25|2513.5|2511.5|2508.5|2506.5|0
1634734800000|2021-10-20 13:00:00|2513|2511|2521.74|2519.74|2525.74|2523.74|2510.5|2508.5|0
1634738400000|2021-10-20 14:00:00|2521.86|2519.86|2526.74|2524.74|2533.24|2531.24|2519.25|2517.25|0
1634742000000|2021-10-20 15:00:00|2526.99|2524.99|2531.01|2529.01|2531.26|2529.26|2524.24|2522.24|0
1634745600000|2021-10-20 16:00:00|2531.26|2529.26|2530.76|2528.76|2531.51|2529.51|2528.01|2526.01|0
1634749200000|2021-10-20 17:00:00|2530.88|2528.88|2524.03|2522.03|2531.26|2529.26|2516.26|2514.26|0
1634752800000|2021-10-20 18:00:00|2523.03|2521.03|2528.03|2526.03|2529.53|2527.53|2523.03|2521.03|0
1634756400000|2021-10-20 19:00:00|2528.28|2526.28|2529.03|2527.03|2530.78|2528.78|2522.53|2520.53|0
1634760000000|2021-10-20 20:00:00|2530.03|2528.03|2526.2|2523.8|2531.53|2529.53|2524.73|2522.33|0
1634763600000|2021-10-20 21:00:00|2526.24|2523.84|2525.99|2523.59|2526.53|2524.13|2525.88|2523.48|0
1634767200000|2021-10-20 22:00:00|2527.09|2524.69|2525.47|2523.07|2527.97|2525.57|2524.23|2521.83|0
1634770800000|2021-10-20 23:00:00|2525.72|2523.32|2521.98|2519.58|2526.97|2524.57|2521.98|2519.58|0
1634774400000|2021-10-21 00:00:00|2522.23|2519.83|2522.47|2520.07|2523.97|2521.57|2520.48|2518.08|0
1634778000000|2021-10-21 01:00:00|2522.22|2519.82|2527.22|2524.82|2528.22|2525.82|2520.48|2518.08|0
1634781600000|2021-10-21 02:00:00|2527.47|2525.07|2527.47|2525.07|2528.97|2526.57|2526.72|2524.32|0
1634785200000|2021-10-21 03:00:00|2527.22|2524.82|2522.72|2520.32|2527.72|2525.32|2522.72|2520.32|0
1634788800000|2021-10-21 04:00:00|2522.97|2520.57|2519.85|2517.45|2523.72|2521.32|2517.47|2515.07|0
1634792400000|2021-10-21 05:00:00|2519.48|2517.08|2516.98|2514.58|2519.73|2517.33|2514.23|2511.83|0
1634796000000|2021-10-21 06:00:00|2516.73|2514.33|2514.22|2511.82|2519.98|2517.58|2512.73|2510.33|0
1634799600000|2021-10-21 07:00:00|2513.97|2511.57|2519.28|2517.28|2521.03|2519.03|2511.73|2509.33|0
1634803200000|2021-10-21 08:00:00|2519.53|2517.53|2516.53|2514.53|2519.78|2517.78|2515.03|2513.03|0
1634806800000|2021-10-21 09:00:00|2516.78|2514.78|2520.03|2518.03|2520.03|2518.03|2516.28|2514.28|0
1634810400000|2021-10-21 10:00:00|2519.78|2517.78|2516.28|2514.28|2520.78|2518.78|2515.53|2513.53|0
1634814000000|2021-10-21 11:00:00|2516.53|2514.53|2515.27|2513.27|2519.28|2517.28|2514.52|2512.52|0
1634817600000|2021-10-21 12:00:00|2515.52|2513.52|2519.27|2517.27|2523.27|2521.27|2515.02|2513.02|0
1634821200000|2021-10-21 13:00:00|2519.52|2517.52|2525.77|2523.77|2527.77|2525.77|2517.77|2515.77|0
1634824800000|2021-10-21 14:00:00|2525.52|2523.52|2529.27|2527.27|2534.51|2532.51|2524.02|2522.02|0
1634828400000|2021-10-21 15:00:00|2529.52|2527.52|2525.27|2523.27|2531.51|2529.51|2519.52|2517.52|0
1634832000000|2021-10-21 16:00:00|2525.52|2523.52|2527.01|2525.01|2528.38|2526.38|2523.51|2521.51|0
1634835600000|2021-10-21 17:00:00|2526.76|2524.76|2525.01|2523.01|2529.76|2527.76|2523.51|2521.51|0
1634839200000|2021-10-21 18:00:00|2525.26|2523.26|2530.51|2528.51|2530.51|2528.51|2524.88|2522.88|0
1634842800000|2021-10-21 19:00:00|2531.01|2529.01|2543.5|2541.5|2544|2542|2530.76|2528.76|0
1634846400000|2021-10-21 20:00:00|2542.25|2540.25|2533.08|2530.68|2543.5|2541.5|2530.46|2528.06|0
1634850000000|2021-10-21 21:00:00|2533.24|2530.84|2532.77|2530.37|2534.98|2532.58|2532.62|2530.22|0
1634853600000|2021-10-21 22:00:00|2533.32|2530.92|2531.57|2529.17|2533.32|2530.92|2528.71|2526.31|0
1634857200000|2021-10-21 23:00:00|2531.7|2529.3|2531.2|2528.8|2533.57|2531.17|2529.71|2527.31|0
1634860800000|2021-10-22 00:00:00|2531.45|2529.05|2537.95|2535.55|2539.7|2537.3|2530.95|2528.55|0
1634864400000|2021-10-22 01:00:00|2538.2|2535.8|2538.7|2536.3|2540.95|2538.55|2536.95|2534.55|0
1634868000000|2021-10-22 02:00:00|2538.45|2536.05|2537.45|2535.05|2538.95|2536.55|2535.95|2533.55|0
1634871600000|2021-10-22 03:00:00|2537.7|2535.3|2540.2|2537.8|2540.95|2538.55|2536.95|2534.55|0
1634875200000|2021-10-22 04:00:00|2539.95|2537.55|2538.07|2535.67|2540.7|2538.3|2535.45|2533.05|0
1634878800000|2021-10-22 05:00:00|2538.2|2535.8|2536.2|2533.8|2539.2|2536.8|2534.7|2532.3|0
1634882400000|2021-10-22 06:00:00|2535.95|2533.55|2537.95|2535.55|2539.2|2536.8|2534.7|2532.3|0
1634886000000|2021-10-22 07:00:00|2537.45|2535.05|2538|2536|2543.25|2541.25|2533.25|2531.25|0
1634889600000|2021-10-22 08:00:00|2537.75|2535.75|2540.5|2538.5|2542|2540|2535|2533|0
1634893200000|2021-10-22 09:00:00|2540.75|2538.75|2540.25|2538.25|2541.25|2539.25|2538.5|2536.5|0
1634896800000|2021-10-22 10:00:00|2540.37|2538.37|2546.24|2544.24|2547.24|2545.24|2539.25|2537.25|0
1634900400000|2021-10-22 11:00:00|2546|2544|2547.99|2545.99|2548.99|2546.99|2545.5|2543.5|0
1634904000000|2021-10-22 12:00:00|2547.74|2545.74|2541|2539|2548.24|2546.24|2539.75|2537.75|0
1634907600000|2021-10-22 13:00:00|2540.5|2538.5|2544.5|2542.5|2548|2546|2535.24|2533.24|0
1634911200000|2021-10-22 14:00:00|2544.75|2542.75|2541|2539|2552.49|2550.49|2539.5|2537.5|0
1634914800000|2021-10-22 15:00:00|2540.75|2538.75|2524.26|2522.26|2545.25|2543.25|2516.77|2514.77|0
1634918400000|2021-10-22 16:00:00|2523.26|2521.26|2532.75|2530.75|2539.5|2537.5|2519.76|2517.76|0
1634922000000|2021-10-22 17:00:00|2533|2531|2531.25|2529.25|2538.5|2536.5|2531.25|2529.25|0
1634925600000|2021-10-22 18:00:00|2531.75|2529.75|2537.5|2535.5|2546.75|2544.75|2531.5|2529.5|0
1634929200000|2021-10-22 19:00:00|2537.25|2535.25|2537.25|2535.25|2542.75|2540.75|2533.5|2531.5|0
1634932800000|2021-10-22 20:00:00|2537.75|2535.75|2535.5|2533.5|2537.75|2535.75|2533.5|2531.5|0
1635145200000|2021-10-25 07:00:00|2542.43|2540.03|2541.73|2539.73|2542.93|2540.73|2539.23|2537.23|0
1635148800000|2021-10-25 08:00:00|2541.48|2539.48|2542.47|2540.47|2547.22|2545.22|2541.23|2539.23|0
1635152400000|2021-10-25 09:00:00|2542.22|2540.22|2540.97|2538.97|2543.72|2541.72|2540.22|2538.22|0
1635156000000|2021-10-25 10:00:00|2541.22|2539.22|2543.22|2541.22|2544.22|2542.22|2540.72|2538.72|0
1635159600000|2021-10-25 11:00:00|2542.97|2540.97|2544.72|2542.72|2544.72|2542.72|2539.84|2537.84|0
1635163200000|2021-10-25 12:00:00|2544.97|2542.97|2543.97|2541.97|2545.97|2543.97|2542.97|2540.97|0
1635166800000|2021-10-25 13:00:00|2543.72|2541.72|2542.59|2540.59|2549.22|2547.22|2529.97|2527.97|0
1635170400000|2021-10-25 14:00:00|2543.47|2541.47|2547.72|2545.72|2548.72|2546.72|2538.97|2536.97|0
1635174000000|2021-10-25 15:00:00|2547.97|2545.97|2554.96|2552.96|2555.21|2553.21|2546.22|2544.22|0
1635177600000|2021-10-25 16:00:00|2555.21|2553.21|2559.96|2557.96|2561.71|2559.71|2553.71|2551.71|0
1635181200000|2021-10-25 17:00:00|2560.21|2558.21|2560.21|2558.21|2565.21|2563.21|2558.71|2556.71|0
1635184800000|2021-10-25 18:00:00|2559.96|2557.96|2560.96|2558.96|2564.71|2562.71|2558.21|2556.21|0
1635188400000|2021-10-25 19:00:00|2560.71|2558.71|2560.96|2558.96|2561.71|2559.71|2555.21|2553.21|0
1635192000000|2021-10-25 20:00:00|2560.71|2558.71|2566.53|2564.13|2567.41|2565.01|2553.71|2551.71|0
1635195600000|2021-10-25 21:00:00|2566.57|2564.17|2566.28|2563.88|2566.79|2564.39|2565.67|2563.27|0
1635199200000|2021-10-25 22:00:00|2566.53|2564.13|2563.41|2561.01|2567.03|2564.63|2562.91|2560.51|0
1635202800000|2021-10-25 23:00:00|2563.66|2561.26|2567.91|2565.51|2568.41|2566.01|2563.03|2560.63|0
1635206400000|2021-10-26 00:00:00|2569.41|2567.01|2571.91|2569.51|2572.66|2570.26|2566.66|2564.26|0
1635210000000|2021-10-26 01:00:00|2572.16|2569.76|2571.16|2568.76|2576.16|2573.76|2570.91|2568.51|0
1635213600000|2021-10-26 02:00:00|2570.41|2568.01|2573.16|2570.76|2573.41|2571.01|2569.91|2567.51|0
1635217200000|2021-10-26 03:00:00|2573.41|2571.01|2570.41|2568.01|2573.41|2571.01|2569.16|2566.76|0
1635220800000|2021-10-26 04:00:00|2570.16|2567.76|2571.15|2568.75|2572.4|2570|2570.16|2567.76|0
1635224400000|2021-10-26 05:00:00|2571.4|2569|2567.66|2565.26|2571.65|2569.25|2567.16|2564.76|0
1635228000000|2021-10-26 06:00:00|2567.91|2565.51|2572.15|2569.75|2574.4|2572|2567.28|2564.88|0
1635231600000|2021-10-26 07:00:00|2572.65|2570.25|2576.95|2574.95|2577.2|2575.2|2569.45|2567.45|0
1635235200000|2021-10-26 08:00:00|2576.7|2574.7|2577.7|2575.7|2581.7|2579.7|2574.96|2572.96|0
1635238800000|2021-10-26 09:00:00|2577.95|2575.95|2577.95|2575.95|2578.2|2576.2|2575.45|2573.45|0
1635242400000|2021-10-26 10:00:00|2577.7|2575.7|2577.95|2575.95|2578.45|2576.45|2575.45|2573.45|0
1635246000000|2021-10-26 11:00:00|2577.7|2575.7|2576.7|2574.7|2579.45|2577.45|2576.07|2574.07|0
1635249600000|2021-10-26 12:00:00|2576.95|2574.95|2577.45|2575.45|2578.7|2576.7|2575.2|2573.2|0
1635253200000|2021-10-26 13:00:00|2577.7|2575.7|2580.07|2578.07|2583.95|2581.95|2573.95|2571.95|0
1635256800000|2021-10-26 14:00:00|2580.57|2578.57|2587.45|2585.45|2590.95|2588.95|2578.2|2576.2|0
1635260400000|2021-10-26 15:00:00|2587.95|2585.95|2577.45|2575.45|2589.7|2587.7|2577.45|2575.45|0
1635264000000|2021-10-26 16:00:00|2577.7|2575.7|2568.21|2566.21|2578.7|2576.7|2562.21|2560.21|0
1635267600000|2021-10-26 17:00:00|2567.96|2565.96|2572.21|2570.21|2575.71|2573.71|2564.46|2562.46|0
1635271200000|2021-10-26 18:00:00|2572.46|2570.46|2576.71|2574.71|2577.46|2575.46|2571.46|2569.46|0
1635274800000|2021-10-26 19:00:00|2576.96|2574.96|2565.71|2563.71|2580.21|2578.21|2565.71|2563.71|0
1635278400000|2021-10-26 20:00:00|2566.46|2564.46|2564.78|2562.38|2568.96|2566.96|2564.41|2562.01|0
1635282000000|2021-10-26 21:00:00|2564.88|2562.48|2565.25|2562.85|2566.01|2563.61|2564.37|2561.97|0
1635285600000|2021-10-26 22:00:00|2565.28|2562.88|2571.41|2569.01|2572.91|2570.51|2565.28|2562.88|0
1635289200000|2021-10-26 23:00:00|2571.16|2568.76|2570.78|2568.38|2574.16|2571.76|2567.91|2565.51|0
1635292800000|2021-10-27 00:00:00|2570.91|2568.51|2565.91|2563.51|2572.91|2570.51|2565.41|2563.01|0
1635296400000|2021-10-27 01:00:00|2566.16|2563.76|2563.41|2561.01|2568.16|2565.76|2562.91|2560.51|0
1635300000000|2021-10-27 02:00:00|2563.66|2561.26|2566.16|2563.76|2567.16|2564.76|2563.66|2561.26|0
1635303600000|2021-10-27 03:00:00|2566.66|2564.26|2566.66|2564.26|2568.16|2565.76|2565.66|2563.26|0
1635307200000|2021-10-27 04:00:00|2566.78|2564.38|2569.16|2566.76|2569.16|2566.76|2566.66|2564.26|0
1635310800000|2021-10-27 05:00:00|2568.91|2566.51|2573.53|2571.13|2573.66|2571.26|2568.41|2566.01|0
1635314400000|2021-10-27 06:00:00|2573.9|2571.5|2571.41|2569.01|2573.9|2571.5|2569.91|2567.51|0
1635318000000|2021-10-27 07:00:00|2571.91|2569.51|2573.45|2571.45|2577.2|2575.2|2571.41|2569.01|0
1635321600000|2021-10-27 08:00:00|2573.7|2571.7|2566.2|2564.2|2575.7|2573.7|2566.2|2564.2|0
1635325200000|2021-10-27 09:00:00|2566.45|2564.45|2560.95|2558.95|2566.45|2564.45|2559.45|2557.45|0
1635328800000|2021-10-27 10:00:00|2561.2|2559.2|2560.95|2558.95|2565.95|2563.95|2558.2|2556.2|0
1635332400000|2021-10-27 11:00:00|2561.2|2559.2|2561.45|2559.45|2567.2|2565.2|2561.2|2559.2|0
1635336000000|2021-10-27 12:00:00|2561.7|2559.7|2569.95|2567.95|2571.95|2569.95|2560.95|2558.95|0
1635339600000|2021-10-27 13:00:00|2570.2|2568.2|2575.96|2573.96|2576.21|2574.21|2559.21|2557.21|0
1635343200000|2021-10-27 14:00:00|2576.45|2574.45|2563.21|2561.21|2576.7|2574.7|2561.46|2559.46|0
1635346800000|2021-10-27 15:00:00|2562.71|2560.71|2564.95|2562.95|2570.45|2568.45|2562.46|2560.46|0
1635350400000|2021-10-27 16:00:00|2565.7|2563.7|2567.95|2565.95|2570.95|2568.95|2563.95|2561.95|0
1635354000000|2021-10-27 17:00:00|2568.2|2566.2|2575.7|2573.7|2575.7|2573.7|2567.2|2565.2|0
1635357600000|2021-10-27 18:00:00|2575.45|2573.45|2567.95|2565.95|2577.2|2575.2|2567.95|2565.95|0
1635361200000|2021-10-27 19:00:00|2567.7|2565.7|2545.22|2543.22|2568.45|2566.45|2544.97|2542.97|0
1635364800000|2021-10-27 20:00:00|2545.47|2543.47|2548.54|2546.14|2549.67|2547.27|2545.22|2543.22|0
1635368400000|2021-10-27 21:00:00|2549.21|2546.81|2549.5|2547.1|2549.79|2547.39|2548.88|2546.48|0
1635372000000|2021-10-27 22:00:00|2549.79|2547.39|2553.17|2550.77|2553.67|2551.27|2549.79|2547.39|0
1635375600000|2021-10-27 23:00:00|2553.04|2550.64|2554.92|2552.52|2555.66|2553.26|2552.17|2549.77|0
1635379200000|2021-10-28 00:00:00|2554.67|2552.27|2553.67|2551.27|2555.66|2553.26|2550.42|2548.02|0
1635382800000|2021-10-28 01:00:00|2554.16|2551.76|2553.66|2551.26|2554.91|2552.51|2551.17|2548.77|0
1635386400000|2021-10-28 02:00:00|2553.41|2551.01|2552.41|2550.01|2554.66|2552.26|2548.67|2546.27|0
1635390000000|2021-10-28 03:00:00|2552.66|2550.26|2553.16|2550.76|2553.66|2551.26|2551.41|2549.01|0
1635393600000|2021-10-28 04:00:00|2553.41|2551.01|2553.41|2551.01|2554.41|2552.01|2552.41|2550.01|0
1635397200000|2021-10-28 05:00:00|2553.28|2550.88|2552.41|2550.01|2554.78|2552.38|2552.16|2549.76|0
1635400800000|2021-10-28 06:00:00|2552.66|2550.26|2547.16|2544.76|2553.66|2551.26|2546.66|2544.26|0
1635404400000|2021-10-28 07:00:00|2546.66|2544.26|2553.96|2551.96|2556.21|2554.21|2546.66|2544.26|0
1635408000000|2021-10-28 08:00:00|2554.21|2552.21|2555.46|2553.46|2556.71|2554.71|2548.71|2546.71|0
1635411600000|2021-10-28 09:00:00|2555.21|2553.21|2553.46|2551.46|2555.71|2553.71|2550.46|2548.46|0
1635415200000|2021-10-28 10:00:00|2553.21|2551.21|2559.46|2557.46|2559.96|2557.96|2551.71|2549.71|0
1635418800000|2021-10-28 11:00:00|2559.71|2557.71|2557.46|2555.46|2561.96|2559.96|2556.83|2554.83|0
1635422400000|2021-10-28 12:00:00|2557.71|2555.71|2559.71|2557.71|2563.46|2561.46|2555.96|2553.96|0
1635426000000|2021-10-28 13:00:00|2559.96|2557.96|2573.46|2571.46|2575.45|2573.45|2557.21|2555.21|0
1635429600000|2021-10-28 14:00:00|2574.2|2572.2|2580.71|2578.71|2585.46|2583.46|2566.71|2564.71|0
1635433200000|2021-10-28 15:00:00|2580.96|2578.96|2576.71|2574.71|2585.45|2583.45|2574.96|2572.96|0
1635436800000|2021-10-28 16:00:00|2577.21|2575.21|2572.71|2570.71|2582.95|2580.95|2571.21|2569.21|0
1635440400000|2021-10-28 17:00:00|2572.96|2570.96|2579.2|2577.2|2580.7|2578.7|2572.96|2570.96|0
1635444000000|2021-10-28 18:00:00|2579.45|2577.45|2580.95|2578.95|2584.95|2582.95|2579.2|2577.2|0
1635447600000|2021-10-28 19:00:00|2580.7|2578.7|2587.45|2585.45|2589.45|2587.45|2576.95|2574.95|0
1635451200000|2021-10-28 20:00:00|2588.7|2586.7|2578.75|2576.35|2590.7|2588.7|2573.15|2570.75|0
1635454800000|2021-10-28 21:00:00|2579.43|2577.03|2580.09|2577.69|2581.77|2579.37|2578.67|2576.27|0
1635458400000|2021-10-28 22:00:00|2578.52|2576.12|2576.65|2574.25|2580.65|2578.25|2575.65|2573.25|0
1635462000000|2021-10-28 23:00:00|2576.4|2574|2575.9|2573.5|2577.65|2575.25|2573.9|2571.5|0
1635465600000|2021-10-29 00:00:00|2576.15|2573.75|2572.65|2570.25|2578.15|2575.75|2571.9|2569.5|0
1635469200000|2021-10-29 01:00:00|2572.77|2570.37|2571.77|2569.37|2573.9|2571.5|2569.52|2567.12|0
1635472800000|2021-10-29 02:00:00|2571.65|2569.25|2573.15|2570.75|2574.02|2571.62|2571.4|2569|0
1635476400000|2021-10-29 03:00:00|2573.4|2571|2575.15|2572.75|2577.4|2575|2572.4|2570|0
1635480000000|2021-10-29 04:00:00|2575.4|2573|2570.9|2568.5|2576.15|2573.75|2570.9|2568.5|0
1635483600000|2021-10-29 05:00:00|2570.65|2568.25|2568.65|2566.25|2571.15|2568.75|2567.65|2565.25|0
1635487200000|2021-10-29 06:00:00|2569.4|2567|2567.9|2565.5|2569.65|2567.25|2563.66|2561.26|0
1635490800000|2021-10-29 07:00:00|2567.15|2564.75|2569.08|2567.08|2573.21|2571.21|2560.96|2558.96|0
1635494400000|2021-10-29 08:00:00|2568.96|2566.96|2567.96|2565.96|2571.2|2569.2|2563.83|2561.83|0
1635498000000|2021-10-29 09:00:00|2567.21|2565.21|2566.83|2564.83|2569.7|2567.7|2563.71|2561.71|0
1635501600000|2021-10-29 10:00:00|2566.71|2564.71|2565.71|2563.71|2569.08|2567.08|2560.46|2558.46|0
1635505200000|2021-10-29 11:00:00|2565.46|2563.46|2566.96|2564.96|2570.46|2568.46|2565.08|2563.08|0
1635508800000|2021-10-29 12:00:00|2566.71|2564.71|2563.7|2561.7|2572.45|2570.45|2561.2|2559.2|0
1635512400000|2021-10-29 13:00:00|2563.57|2561.57|2577.2|2575.2|2582.2|2580.2|2560.7|2558.7|0
1635516000000|2021-10-29 14:00:00|2577.45|2575.45|2579.2|2577.2|2581.95|2579.95|2570.95|2568.95|0
1635519600000|2021-10-29 15:00:00|2579.7|2577.7|2586.69|2584.69|2590.94|2588.94|2579.2|2577.2|0
1635523200000|2021-10-29 16:00:00|2587.19|2585.19|2593.69|2591.69|2597.69|2595.69|2585.69|2583.69|0
1635526800000|2021-10-29 17:00:00|2593.94|2591.94|2593.44|2591.44|2597.44|2595.44|2590.69|2588.69|0
1635530400000|2021-10-29 18:00:00|2593.19|2591.19|2588.44|2586.44|2593.94|2591.94|2583.69|2581.69|0
1635534000000|2021-10-29 19:00:00|2588.69|2586.69|2597.44|2595.44|2601.69|2599.69|2582.44|2580.44|0
1635537600000|2021-10-29 20:00:00|2597.94|2595.94|2600.94|2598.94|2601.94|2599.94|2597.44|2595.44|0
1635753600000|2021-11-01 08:00:00|2607.92|2605.92|2615.92|2613.92|2615.92|2613.92|2606.17|2604.17|0
1635757200000|2021-11-01 09:00:00|2616.17|2614.17|2616.67|2614.67|2619.42|2617.42|2615.17|2613.17|0
1635760800000|2021-11-01 10:00:00|2616.92|2614.92|2619.42|2617.42|2619.42|2617.42|2616.42|2614.42|0
1635764400000|2021-11-01 11:00:00|2619.29|2617.29|2616.92|2614.92|2620.42|2618.42|2616.17|2614.17|0
1635768000000|2021-11-01 12:00:00|2616.79|2614.79|2610.17|2608.17|2616.92|2614.92|2609.92|2607.92|0
1635771600000|2021-11-01 13:00:00|2609.92|2607.92|2598.92|2596.92|2612.92|2610.92|2597.42|2595.42|0
1635775200000|2021-11-01 14:00:00|2598.67|2596.67|2591.92|2589.92|2599.67|2597.67|2587.92|2585.92|0
1635778800000|2021-11-01 15:00:00|2591.43|2589.43|2600.67|2598.67|2601.17|2599.17|2591.43|2589.43|0
1635782400000|2021-11-01 16:00:00|2600.92|2598.92|2605.67|2603.67|2605.92|2603.92|2599.67|2597.67|0
1635786000000|2021-11-01 17:00:00|2605.92|2603.92|2594.17|2592.17|2606.17|2604.17|2592.67|2590.67|0
1635789600000|2021-11-01 18:00:00|2593.92|2591.92|2597.92|2595.92|2598.92|2596.92|2587.92|2585.92|0
1635793200000|2021-11-01 19:00:00|2597.67|2595.67|2605.92|2603.92|2607.92|2605.92|2595.67|2593.67|0
1635796800000|2021-11-01 20:00:00|2606.92|2604.92|2606.99|2604.59|2606.99|2604.92|2603.92|2601.92|0
1635800400000|2021-11-01 21:00:00|2606.77|2604.37|2606.37|2603.97|2606.8|2604.4|2605.96|2603.56|0
1635804000000|2021-11-01 22:00:00|2607.24|2604.84|2608.74|2606.34|2609.37|2606.97|2604.12|2601.72|0
1635807600000|2021-11-01 23:00:00|2608.62|2606.22|2604.74|2602.34|2608.62|2606.22|2604.62|2602.22|0
1635811200000|2021-11-02 00:00:00|2604.37|2601.97|2604.49|2602.09|2605.62|2603.22|2603.12|2600.72|0
1635814800000|2021-11-02 01:00:00|2604.62|2602.22|2599.87|2597.47|2606.62|2604.22|2599.37|2596.97|0
1635818400000|2021-11-02 02:00:00|2600.12|2597.72|2596.74|2594.34|2601.12|2598.72|2596.37|2593.97|0
1635822000000|2021-11-02 03:00:00|2596.62|2594.22|2597.62|2595.22|2598.12|2595.72|2594.62|2592.22|0
1635825600000|2021-11-02 04:00:00|2597.37|2594.97|2597.37|2594.97|2598.87|2596.47|2597.12|2594.72|0
1635829200000|2021-11-02 05:00:00|2597.12|2594.72|2601.87|2599.47|2603.87|2601.47|2596.12|2593.72|0
1635832800000|2021-11-02 06:00:00|2601.62|2599.22|2604.12|2601.72|2604.87|2602.47|2599.37|2596.97|0
1635836400000|2021-11-02 07:00:00|2603.87|2601.47|2605.42|2603.42|2607.17|2605.17|2602.42|2600.22|0
1635840000000|2021-11-02 08:00:00|2605.67|2603.67|2601.67|2599.67|2607.17|2605.17|2601.42|2599.42|0
1635843600000|2021-11-02 09:00:00|2601.79|2599.79|2604.42|2602.42|2605.67|2603.67|2599.67|2597.67|0
1635847200000|2021-11-02 10:00:00|2604.67|2602.67|2606.67|2604.67|2606.67|2604.67|2601.29|2599.29|0
1635850800000|2021-11-02 11:00:00|2606.42|2604.42|2607.42|2605.42|2609.42|2607.42|2604.67|2602.67|0
1635854400000|2021-11-02 12:00:00|2607.67|2605.67|2609.16|2607.16|2610.66|2608.66|2607.67|2605.67|0
1635858000000|2021-11-02 13:00:00|2609.41|2607.41|2616.91|2614.91|2618.41|2616.41|2606.66|2604.66|0
1635861600000|2021-11-02 14:00:00|2617.16|2615.16|2621.41|2619.41|2622.91|2620.91|2613.16|2611.16|0
1635865200000|2021-11-02 15:00:00|2621.66|2619.66|2619.66|2617.66|2627.91|2625.91|2618.41|2616.41|0
1635868800000|2021-11-02 16:00:00|2619.91|2617.91|2625.16|2623.16|2626.66|2624.66|2616.41|2614.41|0
1635872400000|2021-11-02 17:00:00|2625.41|2623.41|2622.16|2620.16|2626.41|2624.41|2618.91|2616.91|0
1635876000000|2021-11-02 18:00:00|2622.41|2620.41|2624.91|2622.91|2625.16|2623.16|2617.91|2615.91|0
1635879600000|2021-11-02 19:00:00|2625.16|2623.16|2624.41|2622.41|2626.41|2624.41|2619.91|2617.91|0
1635883200000|2021-11-02 20:00:00|2624.16|2622.16|2622.98|2620.58|2624.66|2622.66|2621.16|2619.16|0
1635886800000|2021-11-02 21:00:00|2623.14|2620.74|2622.7|2620.3|2623.54|2621.14|2622.55|2620.15|0
1635890400000|2021-11-02 22:00:00|2622.98|2620.58|2620.61|2618.21|2622.98|2620.58|2620.61|2618.21|0
1635894000000|2021-11-02 23:00:00|2620.86|2618.46|2620.61|2618.21|2621.86|2619.46|2620.11|2617.71|0
1635897600000|2021-11-03 00:00:00|2620.36|2617.96|2621.86|2619.46|2622.11|2619.71|2619.11|2616.71|0
1635901200000|2021-11-03 01:00:00|2621.48|2619.08|2622.86|2620.46|2626.11|2623.71|2621.36|2618.96|0
1635904800000|2021-11-03 02:00:00|2622.61|2620.21|2620.86|2618.46|2622.98|2620.58|2620.61|2618.21|0
1635908400000|2021-11-03 03:00:00|2620.61|2618.21|2619.61|2617.21|2621.61|2619.21|2619.36|2616.96|0
1635912000000|2021-11-03 04:00:00|2619.73|2617.33|2620.11|2617.71|2620.36|2617.96|2619.36|2616.96|0
1635915600000|2021-11-03 05:00:00|2620.36|2617.96|2618.86|2616.46|2620.61|2618.21|2618.36|2615.96|0
1635919200000|2021-11-03 06:00:00|2619.11|2616.71|2619.61|2617.21|2621.61|2619.21|2618.11|2615.71|0
1635922800000|2021-11-03 07:00:00|2619.48|2617.08|2620.41|2618.41|2621.16|2619.16|2618.66|2616.66|0
1635926400000|2021-11-03 08:00:00|2620.16|2618.16|2622.91|2620.91|2624.16|2622.16|2619.66|2617.66|0
1635930000000|2021-11-03 09:00:00|2622.66|2620.66|2623.16|2621.16|2625.16|2623.16|2621.91|2619.91|0
1635933600000|2021-11-03 10:00:00|2622.91|2620.91|2621.41|2619.41|2623.91|2621.91|2619.41|2617.41|0
1635937200000|2021-11-03 11:00:00|2621.16|2619.16|2621.66|2619.66|2622.66|2620.66|2619.66|2617.66|0
1635940800000|2021-11-03 12:00:00|2621.41|2619.41|2618.16|2616.16|2621.91|2619.91|2617.66|2615.66|0
1635944400000|2021-11-03 13:00:00|2617.91|2615.91|2619.66|2617.66|2621.41|2619.41|2614.16|2612.16|0
1635948000000|2021-11-03 14:00:00|2620.91|2618.91|2620.41|2618.41|2621.41|2619.41|2614.16|2612.16|0
1635951600000|2021-11-03 15:00:00|2620.16|2618.16|2620.16|2618.16|2620.91|2618.91|2616.41|2614.41|0
1635955200000|2021-11-03 16:00:00|2619.91|2617.91|2618.91|2616.91|2621.16|2619.16|2617.91|2615.91|0
1635958800000|2021-11-03 17:00:00|2618.66|2616.66|2616.91|2614.91|2619.91|2617.91|2615.41|2613.41|0
1635962400000|2021-11-03 18:00:00|2617.28|2615.28|2645.15|2643.15|2648.15|2646.15|2615.78|2613.78|0
1635966000000|2021-11-03 19:00:00|2645.4|2643.4|2653.15|2651.15|2656.65|2654.65|2643.4|2641.4|0
1635969600000|2021-11-03 20:00:00|2651.9|2649.9|2652.97|2650.57|2653.22|2651.15|2650.4|2648.4|0
1635973200000|2021-11-03 21:00:00|2653.19|2650.79|2653.67|2651.27|2654.24|2651.84|2653.16|2650.76|0
1635976800000|2021-11-03 22:00:00|2653.22|2650.82|2656.85|2654.45|2657.35|2654.95|2652.97|2650.57|0
1635980400000|2021-11-03 23:00:00|2657.1|2654.7|2660.6|2658.2|2661.6|2659.2|2656.85|2654.45|0
1635984000000|2021-11-04 00:00:00|2660.35|2657.95|2655.85|2653.45|2660.35|2657.95|2654.85|2652.45|0
1635987600000|2021-11-04 01:00:00|2654.85|2652.45|2652.85|2650.45|2655.6|2653.2|2652.1|2649.7|0
1635991200000|2021-11-04 02:00:00|2652.6|2650.2|2655.35|2652.95|2655.6|2653.2|2652.6|2650.2|0
1635994800000|2021-11-04 03:00:00|2655.1|2652.7|2653.1|2650.7|2655.6|2653.2|2652.85|2650.45|0
1635998400000|2021-11-04 04:00:00|2653.35|2650.95|2654.35|2651.95|2655.6|2653.2|2653.35|2650.95|0
1636002000000|2021-11-04 05:00:00|2654.1|2651.7|2652.85|2650.45|2655.1|2652.7|2652.6|2650.2|0
1636005600000|2021-11-04 06:00:00|2653.1|2650.7|2655.35|2652.95|2656.35|2653.95|2652.1|2649.7|0
1636009200000|2021-11-04 07:00:00|2655.1|2652.7|2656.4|2654.4|2657.65|2655.65|2654.85|2652.45|0
1636012800000|2021-11-04 08:00:00|2656.15|2654.15|2657.15|2655.15|2663.4|2661.4|2656.15|2654.15|0
1636016400000|2021-11-04 09:00:00|2657.27|2655.27|2657.52|2655.52|2659.15|2657.15|2656.15|2654.15|0
1636020000000|2021-11-04 10:00:00|2656.65|2654.65|2660.15|2658.15|2660.9|2658.9|2656.15|2654.15|0
1636023600000|2021-11-04 11:00:00|2660.4|2658.4|2658.4|2656.4|2661.15|2659.15|2657.9|2655.9|0
1636027200000|2021-11-04 12:00:00|2658.65|2656.65|2659.4|2657.4|2663.15|2661.15|2657.15|2655.15|0
1636030800000|2021-11-04 13:00:00|2659.65|2657.65|2669.15|2667.15|2670.9|2668.9|2655.9|2653.9|0
1636034400000|2021-11-04 14:00:00|2669.9|2667.9|2670.65|2668.65|2675.65|2673.65|2667.9|2665.9|0
1636038000000|2021-11-04 15:00:00|2670.4|2668.4|2667.9|2665.9|2670.4|2668.4|2657.65|2655.65|0
1636041600000|2021-11-04 16:00:00|2668.15|2666.15|2664.65|2662.65|2670.65|2668.65|2662.65|2660.65|0
1636045200000|2021-11-04 17:00:00|2665.15|2663.15|2668.65|2666.65|2669.65|2667.65|2660.9|2658.9|0
1636048800000|2021-11-04 18:00:00|2668.9|2666.9|2663.4|2661.4|2669.15|2667.15|2661.65|2659.65|0
1636052400000|2021-11-04 19:00:00|2663.65|2661.65|2674.4|2672.4|2674.65|2672.65|2661.4|2659.4|0
1636056000000|2021-11-04 20:00:00|2675.15|2673.15|2673.97|2671.57|2677.6|2675.2|2671.9|2669.9|0
1636059600000|2021-11-04 21:00:00|2674.02|2671.62|2673.62|2671.22|2674.64|2672.24|2673.43|2671.03|0
1636063200000|2021-11-04 22:00:00|2671.97|2669.57|2676.1|2673.7|2677.1|2674.7|2671.97|2669.57|0
1636066800000|2021-11-04 23:00:00|2676.35|2673.95|2678.1|2675.7|2678.6|2676.2|2674.35|2671.95|0
1636070400000|2021-11-05 00:00:00|2677.85|2675.45|2673.85|2671.45|2678.1|2675.7|2672.1|2669.7|0
1636074000000|2021-11-05 01:00:00|2674.1|2671.7|2671.1|2668.7|2675.1|2672.7|2670.35|2667.95|0
1636077600000|2021-11-05 02:00:00|2670.85|2668.45|2673.6|2671.2|2674.85|2672.45|2670.6|2668.2|0
1636081200000|2021-11-05 03:00:00|2674.35|2671.95|2674.1|2671.7|2674.85|2672.45|2672.1|2669.7|0
1636084800000|2021-11-05 04:00:00|2673.85|2671.45|2675.35|2672.95|2675.85|2673.45|2673.85|2671.45|0
1636088400000|2021-11-05 05:00:00|2675.1|2672.7|2674.6|2672.2|2675.6|2673.2|2674.35|2671.95|0
1636092000000|2021-11-05 06:00:00|2674.35|2671.95|2673.85|2671.45|2675.1|2672.7|2672.6|2670.2|0
1636095600000|2021-11-05 07:00:00|2673.6|2671.2|2671.4|2669.4|2673.6|2671.2|2668.65|2666.65|0
1636099200000|2021-11-05 08:00:00|2672.15|2670.15|2675.4|2673.4|2677.65|2675.65|2671.65|2669.65|0
1636102800000|2021-11-05 09:00:00|2675.65|2673.65|2683.9|2681.9|2684.4|2682.4|2675.65|2673.65|0
1636106400000|2021-11-05 10:00:00|2683.65|2681.65|2686.15|2684.15|2686.4|2684.4|2683.15|2681.15|0
1636110000000|2021-11-05 11:00:00|2686.4|2684.4|2685.15|2683.15|2688.4|2686.4|2681.52|2679.52|0
1636113600000|2021-11-05 12:00:00|2685.4|2683.4|2694.65|2692.65|2697.4|2695.4|2684.15|2682.15|0
1636117200000|2021-11-05 13:00:00|2694.9|2692.9|2708.65|2706.65|2709.9|2707.9|2693.15|2691.15|0
1636120800000|2021-11-05 14:00:00|2708.4|2706.4|2707.15|2705.15|2712.65|2710.65|2704.4|2702.4|0
1636124400000|2021-11-05 15:00:00|2707.4|2705.4|2699.4|2697.4|2709.4|2707.4|2699.4|2697.4|0
1636128000000|2021-11-05 16:00:00|2698.9|2696.9|2695.4|2693.4|2702.9|2700.9|2693.9|2691.9|0
1636131600000|2021-11-05 17:00:00|2695.65|2693.65|2688.16|2686.16|2697.15|2695.15|2675.41|2673.41|0
1636135200000|2021-11-05 18:00:00|2687.66|2685.66|2692.91|2690.91|2693.91|2691.91|2685.91|2683.91|0
1636138800000|2021-11-05 19:00:00|2693.91|2691.91|2690.91|2688.91|2697.66|2695.66|2685.91|2683.91|0
1636142400000|2021-11-05 20:00:00|2691.41|2689.41|2685.41|2683.41|2691.41|2689.41|2685.41|2683.41|0
1636358400000|2021-11-08 08:00:00|2687.85|2685.45|2690.9|2688.9|2691.77|2689.77|2684.9|2682.9|0
1636362000000|2021-11-08 09:00:00|2691.15|2689.15|2692.65|2690.65|2695.15|2693.15|2690.4|2688.4|0
1636365600000|2021-11-08 10:00:00|2692.4|2690.4|2693.9|2691.9|2695.65|2693.65|2691.15|2689.15|0
1636369200000|2021-11-08 11:00:00|2694.15|2692.15|2695.15|2693.15|2695.65|2693.65|2693.15|2691.15|0
1636372800000|2021-11-08 12:00:00|2694.9|2692.9|2693.15|2691.15|2695.4|2693.4|2692.4|2690.4|0
1636376400000|2021-11-08 13:00:00|2693.27|2691.27|2700.9|2698.9|2700.9|2698.9|2693.15|2691.15|0
1636380000000|2021-11-08 14:00:00|2700.65|2698.65|2700.39|2698.39|2707.89|2705.89|2696.15|2694.15|0
1636383600000|2021-11-08 15:00:00|2700.64|2698.64|2696.39|2694.39|2703.64|2701.64|2692.4|2690.4|0
1636387200000|2021-11-08 16:00:00|2696.64|2694.64|2692.4|2690.4|2699.4|2697.4|2691.15|2689.15|0
1636390800000|2021-11-08 17:00:00|2691.9|2689.9|2691.9|2689.9|2693.65|2691.65|2688.15|2686.15|0
1636394400000|2021-11-08 18:00:00|2692.15|2690.15|2696.15|2694.15|2696.9|2694.9|2690.4|2688.4|0
1636398000000|2021-11-08 19:00:00|2695.9|2693.9|2700.4|2698.4|2700.4|2698.4|2694.9|2692.9|0
1636401600000|2021-11-08 20:00:00|2700.15|2698.15|2695.14|2693.14|2700.4|2698.4|2691.14|2689.14|0
1636405200000|2021-11-08 21:00:00|2694.39|2692.39|2692.96|2690.56|2695.64|2693.64|2690.14|2688.14|0
1636408800000|2021-11-08 22:00:00|2692.83|2690.43|2691.88|2689.48|2693.09|2690.69|2691.63|2689.23|0
1636412400000|2021-11-08 23:00:00|2692.21|2689.81|2689.71|2687.31|2693.09|2690.69|2688.84|2686.44|0
1636416000000|2021-11-09 00:00:00|2689.84|2687.44|2683.59|2681.19|2691.09|2688.69|2682.84|2680.44|0
1636419600000|2021-11-09 01:00:00|2683.34|2680.94|2683.09|2680.69|2684.84|2682.44|2681.59|2679.19|0
1636423200000|2021-11-09 02:00:00|2683.34|2680.94|2685.84|2683.44|2686.59|2684.19|2682.84|2680.44|0
1636426800000|2021-11-09 03:00:00|2685.96|2683.56|2682.59|2680.19|2686.34|2683.94|2681.34|2678.94|0
1636430400000|2021-11-09 04:00:00|2682.71|2680.31|2683.09|2680.69|2684.09|2681.69|2681.84|2679.44|0
1636434000000|2021-11-09 05:00:00|2683.34|2680.94|2688.59|2686.19|2689.09|2686.69|2683.34|2680.94|0
1636437600000|2021-11-09 06:00:00|2689.09|2686.69|2688.84|2686.44|2690.09|2687.69|2687.84|2685.44|0
1636441200000|2021-11-09 07:00:00|2689.09|2686.69|2687.59|2685.19|2690.59|2688.19|2686.84|2684.44|0
1636444800000|2021-11-09 08:00:00|2687.34|2684.94|2695.64|2693.64|2696.89|2694.89|2686.14|2683.94|0
1636448400000|2021-11-09 09:00:00|2695.39|2693.39|2695.89|2693.89|2696.64|2694.64|2692.39|2690.39|0
1636452000000|2021-11-09 10:00:00|2696.14|2694.14|2696.39|2694.39|2698.39|2696.39|2695.89|2693.89|0
1636455600000|2021-11-09 11:00:00|2696.14|2694.14|2696.39|2694.39|2698.14|2696.14|2695.14|2693.14|0
1636459200000|2021-11-09 12:00:00|2696.26|2694.26|2689.89|2687.89|2697.14|2695.14|2688.14|2686.14|0
1636462800000|2021-11-09 13:00:00|2689.76|2687.76|2696.14|2694.14|2697.89|2695.89|2688.89|2686.89|0
1636466400000|2021-11-09 14:00:00|2696.39|2694.39|2674.65|2672.65|2701.14|2699.14|2671.15|2669.15|0
1636470000000|2021-11-09 15:00:00|2674.4|2672.4|2678.4|2676.4|2685.4|2683.4|2667.4|2665.4|0
1636473600000|2021-11-09 16:00:00|2678.52|2676.52|2671.4|2669.4|2681.9|2679.9|2669.15|2667.15|0
1636477200000|2021-11-09 17:00:00|2670.65|2668.65|2672.15|2670.15|2677.4|2675.4|2664.9|2662.9|0
1636480800000|2021-11-09 18:00:00|2672.65|2670.65|2668.15|2666.15|2676.65|2674.65|2665.4|2663.4|0
1636484400000|2021-11-09 19:00:00|2667.9|2665.9|2677.15|2675.15|2677.15|2675.15|2666.4|2664.4|0
1636488000000|2021-11-09 20:00:00|2676.9|2674.9|2680.15|2678.15|2680.9|2678.9|2671.4|2669.4|0
1636491600000|2021-11-09 21:00:00|2679.65|2677.65|2676.22|2673.82|2679.65|2677.65|2675.6|2673.2|0
1636495200000|2021-11-09 22:00:00|2676.55|2674.15|2676.68|2674.28|2676.87|2674.47|2675.78|2673.38|0
1636498800000|2021-11-09 23:00:00|2675.97|2673.57|2673.1|2670.7|2676.22|2673.82|2672.6|2670.2|0
1636502400000|2021-11-10 00:00:00|2673.35|2670.95|2670.35|2667.95|2676.1|2673.7|2670.1|2667.7|0
1636506000000|2021-11-10 01:00:00|2670.6|2668.2|2670.6|2668.2|2672.6|2670.2|2667.35|2664.95|0
1636509600000|2021-11-10 02:00:00|2670.85|2668.45|2662.6|2660.2|2671.1|2668.7|2661.85|2659.45|0
1636513200000|2021-11-10 03:00:00|2662.72|2660.32|2662.1|2659.7|2663.85|2661.45|2660.1|2657.7|0
1636516800000|2021-11-10 04:00:00|2662.35|2659.95|2662.85|2660.45|2663.1|2660.7|2660.6|2658.2|0
1636520400000|2021-11-10 05:00:00|2663.1|2660.7|2664.85|2662.45|2666.1|2663.7|2662.1|2659.7|0
1636524000000|2021-11-10 06:00:00|2665.1|2662.7|2673.1|2670.7|2673.85|2671.45|2664.47|2662.07|0
1636527600000|2021-11-10 07:00:00|2673.35|2670.95|2678.1|2675.7|2680.1|2677.7|2672.35|2669.95|0
1636531200000|2021-11-10 08:00:00|2678.6|2676.2|2673.64|2671.64|2681.14|2679.14|2673.64|2671.64|0
1636534800000|2021-11-10 09:00:00|2673.89|2671.89|2674.39|2672.39|2676.39|2674.39|2668.14|2666.14|0
1636538400000|2021-11-10 10:00:00|2674.51|2672.51|2667.89|2665.89|2675.14|2673.14|2664.64|2662.64|0
1636542000000|2021-11-10 11:00:00|2668.14|2666.14|2663.39|2661.39|2669.64|2667.64|2662.14|2660.14|0
1636545600000|2021-11-10 12:00:00|2663.89|2661.89|2668.65|2666.65|2669.9|2667.9|2663.39|2661.39|0
1636549200000|2021-11-10 13:00:00|2668.4|2666.4|2663.4|2661.4|2671.9|2669.9|2658.15|2656.15|0
1636552800000|2021-11-10 14:00:00|2663.65|2661.65|2676.39|2674.39|2677.64|2675.64|2659.15|2657.15|0
1636556400000|2021-11-10 15:00:00|2677.39|2675.39|2673.64|2671.64|2679.64|2677.64|2672.39|2670.39|0
1636560000000|2021-11-10 16:00:00|2673.14|2671.14|2673.89|2671.89|2678.64|2676.64|2668.14|2666.14|0
1636563600000|2021-11-10 17:00:00|2674.01|2672.01|2666.14|2664.14|2675.14|2673.14|2661.14|2659.14|0
1636567200000|2021-11-10 18:00:00|2665.89|2663.89|2648.15|2646.15|2666.64|2664.64|2645.15|2643.15|0
1636570800000|2021-11-10 19:00:00|2647.65|2645.65|2633.15|2631.15|2648.4|2646.4|2626.4|2624.4|0
1636574400000|2021-11-10 20:00:00|2633.4|2631.4|2642.4|2640.4|2648.65|2646.65|2630.15|2628.15|0
1636578000000|2021-11-10 21:00:00|2642.65|2640.65|2645.72|2643.32|2646.6|2644.2|2641.15|2639.15|0
1636581600000|2021-11-10 22:00:00|2645.62|2643.22|2645.58|2643.18|2646.2|2643.8|2645.33|2642.93|0
1636585200000|2021-11-10 23:00:00|2646.22|2643.82|2642.85|2640.45|2646.85|2644.45|2639.6|2637.2|0
1636588800000|2021-11-11 00:00:00|2643.1|2640.7|2648.59|2646.19|2650.84|2648.44|2643.1|2640.7|0
1636592400000|2021-11-11 01:00:00|2648.34|2645.94|2654.09|2651.69|2654.09|2651.69|2644.1|2641.7|0
1636596000000|2021-11-11 02:00:00|2653.84|2651.44|2650.59|2648.19|2655.09|2652.69|2650.09|2647.69|0
1636599600000|2021-11-11 03:00:00|2650.84|2648.44|2647.84|2645.44|2652.09|2649.69|2647.09|2644.69|0
1636603200000|2021-11-11 04:00:00|2647.71|2645.31|2644.34|2641.94|2648.09|2645.69|2642.09|2639.69|0
1636606800000|2021-11-11 05:00:00|2644.09|2641.69|2647.84|2645.44|2649.84|2647.44|2643.59|2641.19|0
1636610400000|2021-11-11 06:00:00|2648.09|2645.69|2649.84|2647.44|2651.09|2648.69|2647.09|2644.69|0
1636614000000|2021-11-11 07:00:00|2650.09|2647.69|2649.84|2647.44|2653.59|2651.19|2648.59|2646.19|0
1636617600000|2021-11-11 08:00:00|2650.09|2647.69|2651.39|2649.39|2653.14|2651.14|2645.64|2643.64|0
1636621200000|2021-11-11 09:00:00|2651.64|2649.64|2659.64|2657.64|2660.39|2658.39|2651.64|2649.64|0
1636624800000|2021-11-11 10:00:00|2659.89|2657.89|2657.64|2655.64|2662.14|2660.14|2656.14|2654.14|0
1636628400000|2021-11-11 11:00:00|2657.39|2655.39|2661.14|2659.14|2661.14|2659.14|2657.14|2655.14|0
1636632000000|2021-11-11 12:00:00|2660.89|2658.89|2659.89|2657.89|2662.39|2660.39|2657.89|2655.89|0
1636635600000|2021-11-11 13:00:00|2659.39|2657.39|2660.14|2658.14|2660.64|2658.64|2658.14|2656.14|0
1636639200000|2021-11-11 14:00:00|2659.89|2657.89|2655.64|2653.64|2660.39|2658.39|2648.14|2646.14|0
1636642800000|2021-11-11 15:00:00|2655.14|2653.14|2651.14|2649.14|2655.89|2653.89|2644.89|2642.89|0
1636646400000|2021-11-11 16:00:00|2650.89|2648.89|2652.29|2650.49|2656.29|2654.49|2648.04|2646.24|0
1636650000000|2021-11-11 17:00:00|2652.54|2650.74|2649.79|2647.99|2653.54|2651.74|2644.04|2642.24|0
1636653600000|2021-11-11 18:00:00|2649.54|2647.74|2649.29|2647.49|2650.29|2648.49|2644.54|2642.74|0
1636657200000|2021-11-11 19:00:00|2649.04|2647.24|2648.04|2646.24|2653.79|2651.99|2647.29|2645.49|0
1636660800000|2021-11-11 20:00:00|2648.29|2646.49|2644.04|2642.24|2649.79|2647.99|2643.04|2641.24|0
1636664400000|2021-11-11 21:00:00|2643.79|2641.99|2647.61|2645.41|2647.99|2645.79|2643.79|2641.99|0
1636668000000|2021-11-11 22:00:00|2647.43|2645.23|2647.43|2645.23|2647.54|2645.34|2646.93|2644.73|0
1636671600000|2021-11-11 23:00:00|2648.61|2646.41|2652.24|2650.04|2652.24|2650.04|2647.49|2645.29|0
1636675200000|2021-11-12 00:00:00|2651.74|2649.54|2655.74|2653.54|2659.24|2657.04|2651.74|2649.54|0
1636678800000|2021-11-12 01:00:00|2655.49|2653.29|2656.24|2654.04|2657.24|2655.04|2653.99|2651.79|0
1636682400000|2021-11-12 02:00:00|2656.49|2654.29|2650.99|2648.79|2656.74|2654.54|2650.49|2648.29|0
1636686000000|2021-11-12 03:00:00|2650.74|2648.54|2649.99|2647.79|2651.74|2649.54|2648.49|2646.29|0
1636689600000|2021-11-12 04:00:00|2649.74|2647.54|2649.99|2647.79|2651.99|2649.79|2648.99|2646.79|0
1636693200000|2021-11-12 05:00:00|2650.24|2648.04|2651.74|2649.54|2651.99|2649.79|2648.24|2646.04|0
1636696800000|2021-11-12 06:00:00|2651.99|2649.79|2647.24|2645.04|2652.99|2650.79|2646.24|2644.04|0
1636700400000|2021-11-12 07:00:00|2646.99|2644.79|2647.74|2645.54|2650.49|2648.29|2645.74|2643.54|0
1636704000000|2021-11-12 08:00:00|2647.49|2645.29|2650.54|2648.74|2652.29|2650.49|2645.54|2643.74|0
1636707600000|2021-11-12 09:00:00|2650.79|2648.99|2648.04|2646.24|2651.54|2649.74|2644.79|2642.99|0
1636711200000|2021-11-12 10:00:00|2647.79|2645.99|2650.79|2648.99|2652.79|2650.99|2647.29|2645.49|0
1636714800000|2021-11-12 11:00:00|2651.04|2649.24|2655.04|2653.24|2655.54|2653.74|2649.29|2647.49|0
1636718400000|2021-11-12 12:00:00|2655.29|2653.49|2651.54|2649.74|2655.41|2653.61|2651.29|2649.49|0
1636722000000|2021-11-12 13:00:00|2651.41|2649.61|2655.79|2653.99|2656.79|2654.99|2651.29|2649.49|0
1636725600000|2021-11-12 14:00:00|2655.54|2653.74|2649.54|2647.74|2659.79|2657.99|2646.79|2644.99|0
1636729200000|2021-11-12 15:00:00|2648.41|2646.61|2658.79|2656.99|2659.04|2657.24|2647.04|2645.24|0
1636732800000|2021-11-12 16:00:00|2659.54|2657.74|2677.16|2675.36|2678.54|2676.74|2659.04|2657.24|0
1636736400000|2021-11-12 17:00:00|2677.04|2675.24|2673.79|2671.99|2679.29|2677.49|2672.54|2670.74|0
1636740000000|2021-11-12 18:00:00|2674.04|2672.24|2675.29|2673.49|2675.79|2673.99|2669.54|2667.74|0
1636743600000|2021-11-12 19:00:00|2675.54|2673.74|2672.29|2670.49|2675.54|2673.74|2668.29|2666.49|0
1636747200000|2021-11-12 20:00:00|2672.54|2670.74|2679.04|2677.24|2684.29|2682.49|2671.79|2669.99|0
1636750800000|2021-11-12 21:00:00|2678.04|2676.24|2683.74|2681.54|2683.74|2681.74|2678.04|2676.24|0
1636963200000|2021-11-15 08:00:00|2679.23|2677.03|2686.53|2684.73|2686.53|2684.73|2678.98|2676.78|0
1636966800000|2021-11-15 09:00:00|2686.28|2684.48|2687.03|2685.23|2689.03|2687.23|2684.78|2682.98|0
1636970400000|2021-11-15 10:00:00|2687.28|2685.48|2690.28|2688.48|2691.03|2689.23|2687.03|2685.23|0
1636974000000|2021-11-15 11:00:00|2690.53|2688.73|2690.53|2688.73|2691.78|2689.98|2688.78|2686.98|0
1636977600000|2021-11-15 12:00:00|2690.28|2688.48|2690.53|2688.73|2690.53|2688.73|2688.03|2686.23|0
1636981200000|2021-11-15 13:00:00|2690.28|2688.48|2694.53|2692.73|2698.28|2696.48|2690.28|2688.48|0
1636984800000|2021-11-15 14:00:00|2694.78|2692.98|2691.28|2689.48|2696.03|2694.23|2682.03|2680.23|0
1636988400000|2021-11-15 15:00:00|2690.78|2688.98|2683.28|2681.48|2691.28|2689.48|2680.53|2678.73|0
1636992000000|2021-11-15 16:00:00|2682.78|2680.98|2674.53|2672.73|2686.03|2684.23|2668.53|2666.73|0
1636995600000|2021-11-15 17:00:00|2673.78|2671.98|2677.53|2675.73|2678.03|2676.23|2668.03|2666.23|0
1636999200000|2021-11-15 18:00:00|2677.28|2675.48|2676.28|2674.48|2680.78|2678.98|2675.03|2673.23|0
1637002800000|2021-11-15 19:00:00|2676.53|2674.73|2678.28|2676.48|2680.03|2678.23|2671.28|2669.48|0
1637006400000|2021-11-15 20:00:00|2677.53|2675.73|2680.53|2678.73|2680.53|2678.73|2671.53|2669.73|0
1637010000000|2021-11-15 21:00:00|2679.78|2677.98|2682.21|2680.01|2682.78|2680.98|2679.03|2677.23|0
1637013600000|2021-11-15 22:00:00|2682.1|2679.9|2681.12|2678.92|2682.43|2680.23|2680.97|2678.77|0
1637017200000|2021-11-15 23:00:00|2681.85|2679.65|2680.73|2678.53|2682.23|2680.03|2679.73|2677.53|0
1637020800000|2021-11-16 00:00:00|2680.98|2678.78|2681.73|2679.53|2683.23|2681.03|2677.73|2675.53|0
1637024400000|2021-11-16 01:00:00|2682.23|2680.03|2687.48|2685.28|2687.98|2685.78|2681.48|2679.28|0
1637028000000|2021-11-16 02:00:00|2687.6|2685.4|2684.73|2682.53|2687.6|2685.4|2684.23|2682.03|0
1637031600000|2021-11-16 03:00:00|2684.98|2682.78|2684.73|2682.53|2685.98|2683.78|2684.23|2682.03|0
1637035200000|2021-11-16 04:00:00|2684.48|2682.28|2679.73|2677.53|2684.73|2682.53|2678.98|2676.78|0
1637038800000|2021-11-16 05:00:00|2679.85|2677.65|2677.98|2675.78|2681.23|2679.03|2676.23|2674.03|0
1637042400000|2021-11-16 06:00:00|2677.73|2675.53|2678.48|2676.28|2679.23|2677.03|2676.23|2674.03|0
1637046000000|2021-11-16 07:00:00|2678.23|2676.03|2679.48|2677.28|2680.73|2678.53|2677.73|2675.53|0
1637049600000|2021-11-16 08:00:00|2679.23|2677.03|2673.9|2672.1|2681.98|2679.78|2672.28|2670.48|0
1637053200000|2021-11-16 09:00:00|2673.78|2671.98|2677.28|2675.48|2678.03|2676.23|2673.78|2671.98|0
1637056800000|2021-11-16 10:00:00|2677.4|2675.6|2674.78|2672.98|2677.78|2675.98|2671.78|2669.98|0
1637060400000|2021-11-16 11:00:00|2674.53|2672.73|2683.53|2681.73|2684.28|2682.48|2674.28|2672.48|0
1637064000000|2021-11-16 12:00:00|2683.78|2681.98|2680.53|2678.73|2684.28|2682.48|2679.03|2677.23|0
1637067600000|2021-11-16 13:00:00|2680.28|2678.48|2679.78|2677.98|2686.28|2684.48|2677.53|2675.73|0
1637071200000|2021-11-16 14:00:00|2679.28|2677.48|2690.53|2688.73|2695.53|2693.73|2674.78|2672.98|0
1637074800000|2021-11-16 15:00:00|2690.78|2688.98|2689.53|2687.73|2695.78|2693.98|2686.28|2684.48|0
1637078400000|2021-11-16 16:00:00|2689.78|2687.98|2702.53|2700.73|2705.28|2703.48|2689.78|2687.98|0
1637082000000|2021-11-16 17:00:00|2703.03|2701.23|2705.53|2703.73|2707.53|2705.73|2701.03|2699.23|0
1637085600000|2021-11-16 18:00:00|2704.78|2702.98|2709.53|2707.73|2709.78|2707.98|2704.78|2702.98|0
1637089200000|2021-11-16 19:00:00|2709.28|2707.48|2704.78|2702.98|2710.53|2708.73|2704.03|2702.23|0
1637092800000|2021-11-16 20:00:00|2704.53|2702.73|2697.28|2695.48|2705.78|2703.98|2695.78|2693.98|0
1637096400000|2021-11-16 21:00:00|2697.78|2695.98|2697.6|2695.4|2700.73|2698.53|2696.28|2694.48|0
1637100000000|2021-11-16 22:00:00|2697.49|2695.29|2697.85|2695.65|2698.11|2695.91|2697.41|2695.21|0
1637103600000|2021-11-16 23:00:00|2698.1|2695.9|2700.23|2698.03|2701.23|2699.03|2695.98|2693.78|0
1637107200000|2021-11-17 00:00:00|2699.98|2697.78|2699.48|2697.28|2700.98|2698.78|2698.23|2696.03|0
1637110800000|2021-11-17 01:00:00|2699.23|2697.03|2698.48|2696.28|2699.98|2697.78|2697.48|2695.28|0
1637114400000|2021-11-17 02:00:00|2698.73|2696.53|2696.73|2694.53|2699.23|2697.03|2696.35|2694.15|0
1637118000000|2021-11-17 03:00:00|2696.6|2694.4|2692.98|2690.78|2697.73|2695.53|2691.73|2689.53|0
1637121600000|2021-11-17 04:00:00|2693.23|2691.03|2695.48|2693.28|2695.98|2693.78|2693.23|2691.03|0
1637125200000|2021-11-17 05:00:00|2695.73|2693.53|2694.73|2692.53|2697.48|2695.28|2694.48|2692.28|0
1637128800000|2021-11-17 06:00:00|2694.48|2692.28|2696.23|2694.03|2697.48|2695.28|2693.98|2691.78|0
1637132400000|2021-11-17 07:00:00|2696.48|2694.28|2698.35|2696.15|2698.98|2696.78|2694.23|2692.03|0
1637136000000|2021-11-17 08:00:00|2698.73|2696.53|2700.65|2698.85|2701.78|2699.98|2697.23|2695.03|0
1637139600000|2021-11-17 09:00:00|2700.78|2698.98|2695.78|2693.98|2700.78|2698.98|2695.28|2693.48|0
1637143200000|2021-11-17 10:00:00|2695.9|2694.1|2695.03|2693.23|2696.78|2694.98|2694.65|2692.85|0
1637146800000|2021-11-17 11:00:00|2695.28|2693.48|2696.03|2694.23|2696.78|2694.98|2693.78|2691.98|0
1637150400000|2021-11-17 12:00:00|2696.28|2694.48|2695.28|2693.48|2698.28|2696.48|2695.28|2693.48|0
1637154000000|2021-11-17 13:00:00|2695.4|2693.6|2693.03|2691.23|2695.4|2693.6|2689.78|2687.98|0
1637157600000|2021-11-17 14:00:00|2693.28|2691.48|2682.53|2680.73|2696.03|2694.23|2680.53|2678.73|0
1637161200000|2021-11-17 15:00:00|2681.28|2679.48|2690.78|2688.98|2693.78|2691.98|2680.78|2678.98|0
1637164800000|2021-11-17 16:00:00|2690.53|2688.73|2696.53|2694.73|2697.28|2695.48|2687.28|2685.48|0
1637168400000|2021-11-17 17:00:00|2696.78|2694.98|2686.53|2684.73|2697.53|2695.73|2682.53|2680.73|0
1637172000000|2021-11-17 18:00:00|2686.78|2684.98|2692.78|2690.98|2693.28|2691.48|2685.03|2683.23|0
1637175600000|2021-11-17 19:00:00|2692.9|2691.1|2690.53|2688.73|2693.03|2691.23|2685.53|2683.73|0
1637179200000|2021-11-17 20:00:00|2690.78|2688.98|2687.28|2685.48|2693.28|2691.48|2685.78|2683.98|0
1637182800000|2021-11-17 21:00:00|2687.53|2685.73|2686.54|2684.34|2687.53|2685.73|2683.28|2681.48|0
1637186400000|2021-11-17 22:00:00|2686.46|2684.26|2685.92|2683.72|2686.71|2684.51|2685.92|2683.72|0
1637190000000|2021-11-17 23:00:00|2686.6|2684.4|2689.73|2687.53|2689.73|2687.53|2685.73|2683.53|0
1637193600000|2021-11-18 00:00:00|2689.48|2687.28|2690.23|2688.03|2691.98|2689.78|2688.73|2686.53|0
1637197200000|2021-11-18 01:00:00|2690.73|2688.53|2689.48|2687.28|2690.98|2688.78|2688.73|2686.53|0
1637200800000|2021-11-18 02:00:00|2689.23|2687.03|2689.98|2687.78|2691.73|2689.53|2687.23|2685.03|0
1637204400000|2021-11-18 03:00:00|2689.73|2687.53|2690.23|2688.03|2691.23|2689.03|2688.73|2686.53|0
1637208000000|2021-11-18 04:00:00|2690.35|2688.15|2692.23|2690.03|2692.48|2690.28|2690.23|2688.03|0
1637211600000|2021-11-18 05:00:00|2692.48|2690.28|2692.73|2690.53|2694.73|2692.53|2692.48|2690.28|0
1637215200000|2021-11-18 06:00:00|2692.6|2690.4|2694.23|2692.03|2694.48|2692.28|2692.48|2690.28|0
1637218800000|2021-11-18 07:00:00|2693.98|2691.78|2696.23|2694.03|2696.73|2694.53|2693.48|2691.28|0
1637222400000|2021-11-18 08:00:00|2696.1|2693.9|2700.03|2698.23|2700.03|2698.23|2695.23|2693.03|0
1637226000000|2021-11-18 09:00:00|2699.78|2697.98|2699.78|2697.98|2704.78|2702.98|2699.53|2697.73|0
1637229600000|2021-11-18 10:00:00|2699.28|2697.48|2701.78|2699.98|2701.78|2699.98|2697.78|2695.98|0
1637233200000|2021-11-18 11:00:00|2701.53|2699.73|2701.78|2699.98|2703.78|2701.98|2699.65|2697.85|0
1637236800000|2021-11-18 12:00:00|2702.03|2700.23|2698.03|2696.23|2702.28|2700.48|2697.53|2695.73|0
1637240400000|2021-11-18 13:00:00|2698.28|2696.48|2697.78|2695.98|2700.53|2698.73|2697.03|2695.23|0
1637244000000|2021-11-18 14:00:00|2698.03|2696.23|2690.78|2688.98|2700.78|2698.98|2688.53|2686.73|0
1637247600000|2021-11-18 15:00:00|2690.28|2688.48|2680.53|2678.73|2692.53|2690.73|2669.03|2667.23|0
1637251200000|2021-11-18 16:00:00|2680.78|2678.98|2695.53|2693.73|2698.03|2696.23|2676.78|2674.98|0
1637254800000|2021-11-18 17:00:00|2696.03|2694.23|2695.78|2693.98|2705.28|2703.48|2693.28|2691.48|0
1637258400000|2021-11-18 18:00:00|2695.53|2693.73|2699.28|2697.48|2701.03|2699.23|2694.53|2692.73|0
1637262000000|2021-11-18 19:00:00|2699.03|2697.23|2700.53|2698.73|2701.03|2699.23|2692.53|2690.73|0
1637265600000|2021-11-18 20:00:00|2700.78|2698.98|2702.53|2700.73|2705.53|2703.73|2699.28|2697.48|0
1637269200000|2021-11-18 21:00:00|2702.78|2700.98|2706.1|2703.9|2707.48|2705.28|2699.53|2697.73|0
1637272800000|2021-11-18 22:00:00|2706.16|2703.96|2706.16|2703.96|2706.45|2704.25|2705.86|2703.66|0
1637276400000|2021-11-18 23:00:00|2706.85|2704.65|2705.98|2703.78|2708.23|2706.03|2703.98|2701.78|0
1637280000000|2021-11-19 00:00:00|2705.73|2703.53|2707.23|2705.03|2708.48|2706.28|2704.98|2702.78|0
1637283600000|2021-11-19 01:00:00|2706.98|2704.78|2712.6|2710.4|2715.23|2713.03|2704.98|2702.78|0
1637287200000|2021-11-19 02:00:00|2712.98|2710.78|2719.98|2717.78|2719.98|2717.78|2711.98|2709.78|0
1637290800000|2021-11-19 03:00:00|2720.23|2718.03|2720.98|2718.78|2722.98|2720.78|2718.73|2716.53|0
1637294400000|2021-11-19 04:00:00|2720.73|2718.53|2720.73|2718.53|2722.73|2720.53|2720.35|2718.15|0
1637298000000|2021-11-19 05:00:00|2720.23|2718.03|2718.98|2716.78|2721.73|2719.53|2718.73|2716.53|0
1637301600000|2021-11-19 06:00:00|2719.23|2717.03|2720.98|2718.78|2722.48|2720.28|2718.98|2716.78|0
1637305200000|2021-11-19 07:00:00|2720.73|2718.53|2720.48|2718.28|2724.48|2722.28|2720.23|2718.03|0
1637308800000|2021-11-19 08:00:00|2720.23|2718.03|2717.78|2715.98|2720.73|2718.53|2717.28|2715.48|0
1637312400000|2021-11-19 09:00:00|2717.53|2715.73|2702.78|2700.98|2719.03|2717.23|2702.28|2700.48|0
1637316000000|2021-11-19 10:00:00|2702.28|2700.48|2700.4|2698.6|2703.03|2701.23|2685.28|2683.48|0
1637319600000|2021-11-19 11:00:00|2700.53|2698.73|2690.03|2688.23|2701.78|2699.98|2687.53|2685.73|0
1637323200000|2021-11-19 12:00:00|2690.28|2688.48|2688.65|2686.85|2695.28|2693.48|2686.03|2684.23|0
1637326800000|2021-11-19 13:00:00|2689.03|2687.23|2694.78|2692.98|2697.03|2695.23|2687.03|2685.23|0
1637330400000|2021-11-19 14:00:00|2694.28|2692.48|2707.03|2705.23|2707.53|2705.73|2690.53|2688.73|0
1637334000000|2021-11-19 15:00:00|2707.53|2705.73|2699.28|2697.48|2707.53|2705.73|2693.53|2691.73|0
1637337600000|2021-11-19 16:00:00|2699.03|2697.23|2705.28|2703.48|2707.53|2705.73|2698.78|2696.98|0
1637341200000|2021-11-19 17:00:00|2705.4|2703.6|2708.78|2706.98|2715.03|2713.23|2705.28|2703.48|0
1637344800000|2021-11-19 18:00:00|2709.03|2707.23|2701.03|2699.23|2710.03|2708.23|2691.03|2689.23|0
1637348400000|2021-11-19 19:00:00|2701.15|2699.35|2699.53|2697.73|2704.03|2702.23|2696.53|2694.73|0
1637352000000|2021-11-19 20:00:00|2699.28|2697.48|2695.53|2693.73|2701.03|2699.23|2692.28|2690.48|0
1637355600000|2021-11-19 21:00:00|2695.28|2693.48|2696.03|2694.23|2696.78|2694.98|2693.78|2691.98|0
1637568000000|2021-11-22 08:00:00|2709.23|2707.03|2710.03|2708.23|2712.28|2710.48|2708.28|2706.48|0
1637571600000|2021-11-22 09:00:00|2709.78|2707.98|2710.78|2708.98|2713.03|2711.23|2708.78|2706.98|0
1637575200000|2021-11-22 10:00:00|2711.03|2709.23|2711.28|2709.48|2713.78|2711.98|2710.03|2708.23|0
1637578800000|2021-11-22 11:00:00|2711.03|2709.23|2709.28|2707.48|2717.03|2715.23|2708.53|2706.73|0
1637582400000|2021-11-22 12:00:00|2709.03|2707.23|2708.28|2706.48|2712.03|2710.23|2706.53|2704.73|0
1637586000000|2021-11-22 13:00:00|2707.78|2705.98|2710.78|2708.98|2712.03|2710.23|2703.28|2701.48|0
1637589600000|2021-11-22 14:00:00|2711.28|2709.48|2732.78|2730.98|2733.78|2731.98|2710.53|2708.73|0
1637593200000|2021-11-22 15:00:00|2733.78|2731.98|2734.03|2732.23|2741.03|2739.23|2732.53|2730.73|0
1637596800000|2021-11-22 16:00:00|2734.28|2732.48|2707.03|2705.23|2734.78|2732.98|2698.53|2696.73|0
1637600400000|2021-11-22 17:00:00|2706.53|2704.73|2712.78|2710.98|2717.28|2715.48|2702.53|2700.73|0
1637604000000|2021-11-22 18:00:00|2712.53|2710.73|2712.78|2710.98|2717.53|2715.73|2709.28|2707.48|0
1637607600000|2021-11-22 19:00:00|2713.28|2711.48|2723.28|2721.48|2724.53|2722.73|2711.78|2709.98|0
1637611200000|2021-11-22 20:00:00|2723.53|2721.73|2680.03|2678.23|2729.78|2727.98|2679.53|2677.73|0
1637614800000|2021-11-22 21:00:00|2681.03|2679.23|2685.1|2682.9|2685.23|2683.03|2675.28|2673.48|0
1637618400000|2021-11-22 22:00:00|2685.06|2682.86|2684.77|2682.57|2685.53|2683.33|2684.31|2682.11|0
1637622000000|2021-11-22 23:00:00|2686.1|2683.9|2686.23|2684.03|2688.73|2686.53|2684.98|2682.78|0
1637625600000|2021-11-23 00:00:00|2686.48|2684.28|2687.23|2685.03|2689.98|2687.78|2683.48|2681.28|0
1637629200000|2021-11-23 01:00:00|2687.48|2685.28|2682.73|2680.53|2688.48|2686.28|2681.23|2679.03|0
1637632800000|2021-11-23 02:00:00|2682.98|2680.78|2679.48|2677.28|2683.23|2681.03|2672.73|2670.53|0
1637636400000|2021-11-23 03:00:00|2679.98|2677.78|2679.48|2677.28|2682.23|2680.03|2677.98|2675.78|0
1637640000000|2021-11-23 04:00:00|2679.98|2677.78|2682.48|2680.28|2683.23|2681.03|2679.48|2677.28|0
1637643600000|2021-11-23 05:00:00|2682.6|2680.4|2673.98|2671.78|2683.48|2681.28|2670.98|2668.78|0
1637647200000|2021-11-23 06:00:00|2673.73|2671.53|2674.98|2672.78|2676.98|2674.78|2669.85|2667.65|0
1637650800000|2021-11-23 07:00:00|2674.73|2672.53|2670.73|2668.53|2675.73|2673.53|2660.48|2658.28|0
1637654400000|2021-11-23 08:00:00|2670.6|2668.4|2666.9|2665.1|2673.48|2671.28|2655.53|2653.73|0
1637658000000|2021-11-23 09:00:00|2666.78|2664.98|2676.03|2674.23|2677.78|2675.98|2662.28|2660.48|0
1637661600000|2021-11-23 10:00:00|2676.53|2674.73|2675.78|2673.98|2680.78|2678.98|2675.78|2673.98|0
1637665200000|2021-11-23 11:00:00|2676.53|2674.73|2678.28|2676.48|2681.28|2679.48|2668.53|2666.73|0
1637668800000|2021-11-23 12:00:00|2678.65|2676.85|2677.03|2675.23|2682.78|2680.98|2674.28|2672.48|0
1637672400000|2021-11-23 13:00:00|2676.78|2674.98|2679.65|2677.85|2682.28|2680.48|2676.03|2674.23|0
1637676000000|2021-11-23 14:00:00|2679.78|2677.98|2691.78|2689.98|2696.28|2694.48|2668.28|2666.48|0
1637679600000|2021-11-23 15:00:00|2691.03|2689.23|2656.53|2654.73|2692.53|2690.73|2656.03|2654.23|0
1637683200000|2021-11-23 16:00:00|2656.28|2654.48|2667.78|2665.98|2675.78|2673.98|2650.15|2648.35|0
1637686800000|2021-11-23 17:00:00|2667.28|2665.48|2660.78|2658.98|2672.53|2670.73|2657.53|2655.73|0
1637690400000|2021-11-23 18:00:00|2660.53|2658.73|2668.03|2666.23|2674.53|2672.73|2655.03|2653.23|0
1637694000000|2021-11-23 19:00:00|2668.28|2666.48|2681.03|2679.23|2683.78|2681.98|2661.03|2659.23|0
1637697600000|2021-11-23 20:00:00|2681.28|2679.48|2688.78|2686.98|2692.03|2690.23|2675.28|2673.48|0
1637701200000|2021-11-23 21:00:00|2688.28|2686.48|2685.85|2683.65|2688.28|2686.48|2680.28|2678.48|0
1637704800000|2021-11-23 22:00:00|2686.04|2683.84|2685.65|2683.45|2686.21|2684.01|2685.12|2682.92|0
1637708400000|2021-11-23 23:00:00|2687.1|2684.9|2683.48|2681.28|2688.23|2686.03|2682.48|2680.28|0
1637712000000|2021-11-24 00:00:00|2683.73|2681.53|2686.23|2684.03|2688.73|2686.53|2683.73|2681.53|0
1637715600000|2021-11-24 01:00:00|2686.48|2684.28|2688.48|2686.28|2689.73|2687.53|2686.23|2684.03|0
1637719200000|2021-11-24 02:00:00|2688.23|2686.03|2684.23|2682.03|2688.23|2686.03|2683.23|2681.03|0
1637722800000|2021-11-24 03:00:00|2684.35|2682.15|2681.98|2679.78|2684.73|2682.53|2679.23|2677.03|0
1637726400000|2021-11-24 04:00:00|2681.73|2679.53|2678.98|2676.78|2681.98|2679.78|2676.73|2674.53|0
1637730000000|2021-11-24 05:00:00|2678.73|2676.53|2688.98|2686.78|2688.98|2686.78|2678.73|2676.53|0
1637733600000|2021-11-24 06:00:00|2688.73|2686.53|2690.98|2688.78|2692.98|2690.78|2688.23|2686.03|0
1637737200000|2021-11-24 07:00:00|2691.73|2689.53|2685.73|2683.53|2692.98|2690.78|2684.48|2682.28|0
1637740800000|2021-11-24 08:00:00|2685.98|2683.78|2685.28|2683.48|2687.78|2685.98|2682.53|2680.73|0
1637744400000|2021-11-24 09:00:00|2685.03|2683.23|2673.53|2671.73|2687.78|2685.98|2671.03|2669.23|0
1637748000000|2021-11-24 10:00:00|2673.28|2671.48|2669.53|2667.73|2680.28|2678.48|2669.4|2667.6|0
1637751600000|2021-11-24 11:00:00|2669.78|2667.98|2676.53|2674.73|2682.53|2680.73|2668.53|2666.73|0
1637755200000|2021-11-24 12:00:00|2677.53|2675.73|2672.78|2670.98|2680.03|2678.23|2670.53|2668.73|0
1637758800000|2021-11-24 13:00:00|2673.03|2671.23|2665.28|2663.48|2679.53|2677.73|2662.53|2660.73|0
1637762400000|2021-11-24 14:00:00|2665.03|2663.23|2667.9|2666.1|2672.28|2670.48|2657.78|2655.98|0
1637766000000|2021-11-24 15:00:00|2667.78|2665.98|2679.78|2677.98|2681.78|2679.98|2662.03|2660.23|0
1637769600000|2021-11-24 16:00:00|2679.53|2677.73|2686.03|2684.23|2692.53|2690.73|2675.03|2673.23|0
1637773200000|2021-11-24 17:00:00|2685.65|2683.85|2692.03|2690.23|2692.28|2690.48|2682.78|2680.98|0
1637776800000|2021-11-24 18:00:00|2692.28|2690.48|2690.28|2688.48|2695.53|2693.73|2690.03|2688.23|0
1637780400000|2021-11-24 19:00:00|2690.15|2688.35|2691.78|2689.98|2696.03|2694.23|2678.78|2676.98|0
1637784000000|2021-11-24 20:00:00|2691.53|2689.73|2700.28|2698.48|2701.03|2699.23|2689.53|2687.73|0
1637787600000|2021-11-24 21:00:00|2699.28|2697.48|2701.6|2699.4|2703.23|2701.03|2698.03|2696.23|0
1637791200000|2021-11-24 22:00:00|2701.53|2699.33|2701.53|2699.33|2701.53|2699.33|2701.2|2699|0
1637913600000|2021-11-26 08:00:00|2620.56|2617.7|2625.3|2622.96|2628.42|2626.08|2598.55|2596.21|0
1637917200000|2021-11-26 09:00:00|2625.55|2623.21|2611.3|2608.96|2626.55|2624.21|2603.3|2600.96|0
1637920800000|2021-11-26 10:00:00|2611.05|2608.71|2615.05|2612.71|2623.55|2621.21|2606.8|2604.46|0
1637924400000|2021-11-26 11:00:00|2614.8|2612.46|2616.05|2613.71|2625.55|2623.21|2612.3|2609.96|0
1637928000000|2021-11-26 12:00:00|2617.17|2614.83|2621.8|2619.46|2628.8|2626.46|2616.05|2613.71|0
1637931600000|2021-11-26 13:00:00|2622.3|2619.96|2621.8|2619.46|2627.05|2624.71|2616.55|2614.21|0
1637935200000|2021-11-26 14:00:00|2621.3|2618.96|2621.55|2619.21|2644.3|2641.96|2611.55|2609.21|0
1637938800000|2021-11-26 15:00:00|2620.05|2617.71|2607.75|2604.51|2620.05|2617.71|2595.42|2593.08|0
1637942400000|2021-11-26 16:00:00|2606.75|2603.51|2595|2591.76|2606.75|2603.51|2586.75|2583.51|0
1637946000000|2021-11-26 17:00:00|2595.5|2592.26|2595|2591.76|2620|2616.76|2583.75|2580.51|0
1637949600000|2021-11-26 18:00:00|2596.75|2593.51|2581.39|2578.15|2599.37|2596.13|2579.37|2576.13|0
1638172800000|2021-11-29 08:00:00|2638.73|2636.53|2627.28|2625.48|2639.53|2637.73|2622.53|2620.73|0
1638176400000|2021-11-29 09:00:00|2627.53|2625.73|2621.28|2619.48|2635.78|2633.98|2621.03|2619.23|0
1638180000000|2021-11-29 10:00:00|2621.78|2619.98|2634.9|2633.1|2637.03|2635.23|2621.28|2619.48|0
1638183600000|2021-11-29 11:00:00|2635.03|2633.23|2632.03|2630.23|2639.28|2637.48|2632.03|2630.23|0
1638187200000|2021-11-29 12:00:00|2631.78|2629.98|2633.78|2631.98|2634.78|2632.98|2625.78|2623.98|0
1638190800000|2021-11-29 13:00:00|2634.28|2632.48|2645.03|2643.23|2647.03|2645.23|2628.65|2626.85|0
1638194400000|2021-11-29 14:00:00|2645.28|2643.48|2638.68|2637.08|2650.43|2648.83|2629.93|2628.33|0
1638198000000|2021-11-29 15:00:00|2638.18|2636.58|2630.43|2628.83|2642.68|2641.08|2622.18|2620.58|0
1638201600000|2021-11-29 16:00:00|2630.68|2629.08|2649.68|2648.08|2649.68|2648.08|2627.43|2625.83|0
1638205200000|2021-11-29 17:00:00|2649.93|2648.33|2666.18|2664.58|2667.93|2666.33|2649.43|2647.83|0
1638208800000|2021-11-29 18:00:00|2666.43|2664.83|2667.18|2665.58|2670.43|2668.83|2661.18|2659.58|0
1638212400000|2021-11-29 19:00:00|2667.43|2665.83|2662.18|2660.58|2667.68|2666.08|2659.43|2657.83|0
1638216000000|2021-11-29 20:00:00|2661.93|2660.33|2648.93|2647.33|2668.43|2666.83|2648.93|2647.33|0
1638219600000|2021-11-29 21:00:00|2650.18|2648.58|2656.5|2654.5|2658.38|2656.38|2650.18|2648.58|0
1638223200000|2021-11-29 22:00:00|2656.34|2654.34|2658.13|2656.13|2658.27|2656.27|2655.4|2653.4|0
1638226800000|2021-11-29 23:00:00|2657.5|2655.5|2663.88|2661.88|2665.88|2663.88|2657.5|2655.5|0
1638230400000|2021-11-30 00:00:00|2664.13|2662.13|2666.63|2664.63|2667.63|2665.63|2661.63|2659.63|0
1638234000000|2021-11-30 01:00:00|2666.88|2664.88|2665.88|2663.88|2668.38|2666.38|2664.63|2662.63|0
1638237600000|2021-11-30 02:00:00|2665.63|2663.63|2661.88|2659.88|2666.63|2664.63|2657.88|2655.88|0
1638241200000|2021-11-30 03:00:00|2662.13|2660.13|2658.38|2656.38|2662.38|2660.38|2654.63|2652.63|0
1638244800000|2021-11-30 04:00:00|2659|2657|2657.63|2655.63|2661|2659|2654.38|2652.38|0
1638248400000|2021-11-30 05:00:00|2657.38|2655.38|2610.25|2608.25|2657.88|2655.88|2607.88|2605.88|0
1638252000000|2021-11-30 06:00:00|2610.38|2608.38|2613.13|2611.13|2617.38|2615.38|2584.13|2582.13|0
1638255600000|2021-11-30 07:00:00|2613|2611|2612.63|2610.63|2620.88|2618.88|2604.38|2602.38|0
1638259200000|2021-11-30 08:00:00|2612.88|2610.88|2604.43|2602.83|2612.93|2611.33|2596.43|2594.83|0
1638262800000|2021-11-30 09:00:00|2604.68|2603.08|2604.93|2603.33|2605.18|2603.58|2590.68|2589.08|0
1638266400000|2021-11-30 10:00:00|2604.43|2602.83|2606.18|2604.58|2607.93|2606.33|2595.93|2594.33|0
1638270000000|2021-11-30 11:00:00|2606.43|2604.83|2604.93|2603.33|2610.43|2608.83|2598.43|2596.83|0
1638273600000|2021-11-30 12:00:00|2605.43|2603.83|2611.68|2610.08|2619.68|2618.08|2605.18|2603.58|0
1638277200000|2021-11-30 13:00:00|2612.18|2610.58|2625.68|2624.08|2626.68|2625.08|2604.93|2603.33|0
1638280800000|2021-11-30 14:00:00|2625.93|2624.33|2629.18|2627.58|2634.43|2632.83|2615.68|2614.08|0
1638284400000|2021-11-30 15:00:00|2628.93|2627.33|2585.18|2583.58|2644.68|2643.08|2585.18|2583.58|0
1638288000000|2021-11-30 16:00:00|2584.68|2583.08|2577.43|2575.83|2603.18|2601.58|2567.05|2565.45|0
1638291600000|2021-11-30 17:00:00|2577.18|2575.58|2575.68|2574.08|2584.43|2582.83|2562.93|2561.33|0
1638295200000|2021-11-30 18:00:00|2576.43|2574.83|2593.43|2591.83|2593.68|2592.08|2568.93|2567.33|0
1638298800000|2021-11-30 19:00:00|2592.93|2591.33|2577.93|2576.33|2597.43|2595.83|2574.18|2572.58|0
1638302400000|2021-11-30 20:00:00|2577.43|2575.83|2568.43|2566.83|2580.93|2579.33|2558.18|2556.58|0
1638306000000|2021-11-30 21:00:00|2562.68|2561.08|2586.5|2584.5|2586.75|2584.75|2562.68|2561.08|0
1638309600000|2021-11-30 22:00:00|2586.39|2584.39|2586.77|2584.77|2586.95|2584.95|2585.46|2583.46|0
1638313200000|2021-11-30 23:00:00|2589|2587|2585.13|2583.13|2595.88|2593.88|2581.13|2579.13|0
1638316800000|2021-12-01 00:00:00|2585.63|2583.63|2578.88|2576.88|2592.38|2590.38|2572.63|2570.63|0
1638320400000|2021-12-01 01:00:00|2578.38|2576.38|2592.63|2590.63|2594.88|2592.88|2574.38|2572.38|0
1638324000000|2021-12-01 02:00:00|2592.88|2590.88|2600.88|2598.88|2600.88|2598.88|2592.25|2590.25|0
1638327600000|2021-12-01 03:00:00|2600.63|2598.63|2597.38|2595.38|2600.88|2598.88|2592.63|2590.63|0
1638331200000|2021-12-01 04:00:00|2597.88|2595.88|2607.63|2605.63|2608.5|2606.5|2597.88|2595.88|0
1638334800000|2021-12-01 05:00:00|2607.88|2605.88|2604.88|2602.88|2608.63|2606.63|2603.88|2601.88|0
1638338400000|2021-12-01 06:00:00|2604.63|2602.63|2609.13|2607.13|2614.88|2612.88|2602.13|2600.13|0
1638342000000|2021-12-01 07:00:00|2608.88|2606.88|2608.88|2606.88|2612.88|2610.88|2605.63|2603.63|0
1638345600000|2021-12-01 08:00:00|2607.13|2605.13|2608.93|2607.33|2611.55|2609.95|2596.93|2595.33|0
1638349200000|2021-12-01 09:00:00|2608.68|2607.08|2622.68|2621.08|2626.18|2624.58|2607.93|2606.33|0
1638352800000|2021-12-01 10:00:00|2622.43|2620.83|2621.68|2620.08|2623.93|2622.33|2617.43|2615.83|0
1638356400000|2021-12-01 11:00:00|2621.93|2620.33|2624.68|2623.08|2625.18|2623.58|2615.68|2614.08|0
1638360000000|2021-12-01 12:00:00|2624.43|2622.83|2625.43|2623.83|2629.43|2627.83|2621.43|2619.83|0
1638363600000|2021-12-01 13:00:00|2625.68|2624.08|2622.68|2621.08|2627.68|2626.08|2618.68|2617.08|0
1638367200000|2021-12-01 14:00:00|2622.43|2620.83|2619.55|2617.95|2625.68|2624.08|2607.43|2605.83|0
1638370800000|2021-12-01 15:00:00|2619.18|2617.58|2638.68|2637.08|2640.18|2638.58|2617.43|2615.83|0
1638374400000|2021-12-01 16:00:00|2639.93|2638.33|2631.93|2630.33|2651.43|2649.83|2627.43|2625.83|0
1638378000000|2021-12-01 17:00:00|2631.18|2629.58|2609.43|2607.83|2642.43|2640.83|2607.43|2605.83|0
1638381600000|2021-12-01 18:00:00|2608.43|2606.83|2595.68|2594.08|2616.18|2614.58|2578.68|2577.08|0
1638385200000|2021-12-01 19:00:00|2594.18|2592.58|2579.18|2577.58|2597.93|2596.33|2573.18|2571.58|0
1638388800000|2021-12-01 20:00:00|2579.3|2577.7|2508.18|2506.58|2581.93|2580.33|2507.93|2506.33|0
1638392400000|2021-12-01 21:00:00|2508.93|2507.33|2509.09|2507.09|2517.68|2516.08|2498.93|2497.33|0
1638396000000|2021-12-01 22:00:00|2509.02|2507.02|2512.66|2510.66|2512.91|2510.91|2508.55|2506.55|0
1638399600000|2021-12-01 23:00:00|2512.77|2510.77|2527.88|2525.88|2529.13|2527.13|2509.13|2507.13|0
1638403200000|2021-12-02 00:00:00|2528|2526|2524.13|2522.13|2533.38|2531.38|2518.88|2516.88|0
1638406800000|2021-12-02 01:00:00|2525.13|2523.13|2535.88|2533.88|2536.88|2534.88|2520.38|2518.38|0
1638410400000|2021-12-02 02:00:00|2535.63|2533.63|2543.13|2541.13|2543.75|2541.75|2528.5|2526.5|0
1638414000000|2021-12-02 03:00:00|2543.25|2541.25|2537.13|2535.13|2543.38|2541.38|2532.5|2530.5|0
1638417600000|2021-12-02 04:00:00|2538.13|2536.13|2535.38|2533.38|2542.38|2540.38|2533.88|2531.88|0
1638421200000|2021-12-02 05:00:00|2535.13|2533.13|2538.5|2536.5|2539.88|2537.88|2532.38|2530.38|0
1638424800000|2021-12-02 06:00:00|2538.63|2536.63|2549.25|2547.25|2550|2548|2534.13|2532.13|0
1638428400000|2021-12-02 07:00:00|2549.63|2547.63|2536.63|2534.63|2552.88|2550.88|2533.13|2531.13|0
1638432000000|2021-12-02 08:00:00|2537.38|2535.38|2537.18|2535.58|2541.63|2539.63|2525.68|2524.08|0
1638435600000|2021-12-02 09:00:00|2536.93|2535.33|2543.68|2542.08|2549.93|2548.33|2534.68|2533.08|0
1638439200000|2021-12-02 10:00:00|2544.18|2542.58|2541.68|2540.08|2545.18|2543.58|2527.43|2525.83|0
1638442800000|2021-12-02 11:00:00|2541.43|2539.83|2537.93|2536.33|2542.18|2540.58|2533.68|2532.08|0
1638446400000|2021-12-02 12:00:00|2537.68|2536.08|2524.68|2523.08|2541.05|2539.45|2510.43|2508.83|0
1638450000000|2021-12-02 13:00:00|2524.43|2522.83|2518.18|2516.58|2533.93|2532.33|2513.93|2512.33|0
1638453600000|2021-12-02 14:00:00|2517.68|2516.08|2561.43|2559.83|2562.68|2561.08|2506.43|2504.83|0
1638457200000|2021-12-02 15:00:00|2562.68|2561.08|2553.18|2551.58|2566.93|2565.33|2523.68|2522.08|0
1638460800000|2021-12-02 16:00:00|2552.8|2551.2|2570.93|2569.33|2573.93|2572.33|2546.43|2544.83|0
1638464400000|2021-12-02 17:00:00|2571.43|2569.83|2580.43|2578.83|2587.43|2585.83|2567.18|2565.58|0
1638468000000|2021-12-02 18:00:00|2581.43|2579.83|2586.93|2585.33|2587.68|2586.08|2566.18|2564.58|0
1638471600000|2021-12-02 19:00:00|2586.68|2585.08|2581.43|2579.83|2591.18|2589.58|2576.43|2574.83|0
1638475200000|2021-12-02 20:00:00|2582.43|2580.83|2576.18|2574.58|2594.43|2592.83|2566.93|2565.33|0
1638478800000|2021-12-02 21:00:00|2578.68|2577.08|2586.25|2584.25|2587|2585|2573.43|2571.83|0
1638482400000|2021-12-02 22:00:00|2586.34|2584.34|2586.63|2584.63|2588.02|2586.02|2585.51|2583.51|0
1638486000000|2021-12-02 23:00:00|2586.75|2584.75|2562.88|2560.88|2589.63|2587.63|2561.75|2559.75|0
1638489600000|2021-12-03 00:00:00|2562.63|2560.63|2566.38|2564.38|2571.38|2569.38|2557.88|2555.88|0
1638493200000|2021-12-03 01:00:00|2566.25|2564.25|2555.38|2553.38|2572.88|2570.88|2545.88|2543.88|0
1638496800000|2021-12-03 02:00:00|2555.13|2553.13|2558.13|2556.13|2558.88|2556.88|2551.75|2549.75|0
1638500400000|2021-12-03 03:00:00|2557.88|2555.88|2568.75|2566.75|2570.88|2568.88|2557.25|2555.25|0
1638504000000|2021-12-03 04:00:00|2568.88|2566.88|2575.38|2573.38|2578.63|2576.63|2568.88|2566.88|0
1638507600000|2021-12-03 05:00:00|2575.63|2573.63|2579|2577|2581.38|2579.38|2572.63|2570.63|0
1638511200000|2021-12-03 06:00:00|2579.38|2577.38|2579.13|2577.13|2583.88|2581.88|2576.63|2574.63|0
1638514800000|2021-12-03 07:00:00|2579.63|2577.63|2583.13|2581.13|2583.88|2581.88|2571.5|2569.5|0
1638518400000|2021-12-03 08:00:00|2583.5|2581.5|2573.68|2572.08|2584.63|2582.63|2569.18|2567.58|0
1638522000000|2021-12-03 09:00:00|2573.93|2572.33|2572.43|2570.83|2579.93|2578.33|2570.18|2568.58|0
1638525600000|2021-12-03 10:00:00|2572.18|2570.58|2562.68|2561.08|2574.68|2573.08|2558.43|2556.83|0
1638529200000|2021-12-03 11:00:00|2561.68|2560.08|2574.68|2573.08|2575.18|2573.58|2561.18|2559.58|0
1638532800000|2021-12-03 12:00:00|2574.93|2573.33|2580.68|2579.08|2582.93|2581.33|2572.43|2570.83|0
1638536400000|2021-12-03 13:00:00|2580.93|2579.33|2593.43|2591.83|2601.18|2599.58|2579.93|2578.33|0
1638540000000|2021-12-03 14:00:00|2593.93|2592.33|2559.3|2557.7|2606.93|2605.33|2555.93|2554.33|0
1638543600000|2021-12-03 15:00:00|2559.05|2557.45|2526.55|2524.95|2564.93|2563.33|2521.18|2519.58|0
1638547200000|2021-12-03 16:00:00|2525.68|2524.08|2508.18|2506.58|2539.93|2538.33|2508.18|2506.58|0
1638550800000|2021-12-03 17:00:00|2508.93|2507.33|2522.18|2520.58|2535.93|2534.33|2505.43|2503.83|0
1638554400000|2021-12-03 18:00:00|2521.68|2520.08|2509.18|2507.58|2534.68|2533.08|2506.93|2505.33|0
1638558000000|2021-12-03 19:00:00|2508.93|2507.33|2500.68|2499.08|2518.18|2516.58|2498.18|2496.58|0
1638561600000|2021-12-03 20:00:00|2499.93|2498.33|2538.18|2536.58|2540.18|2538.58|2493.18|2491.58|0
1638565200000|2021-12-03 21:00:00|2537.68|2536.08|2530.38|2528.38|2543.68|2542.08|2528.93|2527.33|0
1638777600000|2021-12-06 08:00:00|2561.63|2559.63|2560.3|2558.7|2564.43|2562.83|2553.18|2551.58|0
1638781200000|2021-12-06 09:00:00|2560.18|2558.58|2548.43|2546.83|2572.68|2571.08|2546.43|2544.83|0
1638784800000|2021-12-06 10:00:00|2548.68|2547.08|2534.18|2532.58|2551.93|2550.33|2532.43|2530.83|0
1638788400000|2021-12-06 11:00:00|2533.8|2532.2|2556.93|2555.33|2557.18|2555.58|2533.3|2531.7|0
1638792000000|2021-12-06 12:00:00|2557.05|2555.45|2550.05|2548.45|2558.93|2557.33|2547.68|2546.08|0
1638795600000|2021-12-06 13:00:00|2551.18|2549.58|2559.18|2557.58|2559.18|2557.58|2549.18|2547.58|0
1638799200000|2021-12-06 14:00:00|2559.93|2558.33|2567.68|2566.08|2570.68|2569.08|2540.68|2539.08|0
1638802800000|2021-12-06 15:00:00|2567.93|2566.33|2587.68|2586.08|2588.18|2586.58|2552.93|2551.33|0
1638806400000|2021-12-06 16:00:00|2587.43|2585.83|2577.18|2575.58|2588.68|2587.08|2569.93|2568.33|0
1638810000000|2021-12-06 17:00:00|2577.93|2576.33|2600.68|2599.08|2600.68|2599.08|2577.18|2575.58|0
1638813600000|2021-12-06 18:00:00|2602.43|2600.83|2607.93|2606.33|2610.68|2609.08|2597.43|2595.83|0
1638817200000|2021-12-06 19:00:00|2608.05|2606.45|2593.43|2591.83|2612.18|2610.58|2592.18|2590.58|0
1638820800000|2021-12-06 20:00:00|2592.93|2591.33|2590.43|2588.83|2600.43|2598.83|2587.68|2586.08|0
1638824400000|2021-12-06 21:00:00|2591.43|2589.83|2596|2594|2596.25|2594.25|2588.93|2587.33|0
1638828000000|2021-12-06 22:00:00|2596.04|2594.04|2595.71|2593.71|2596.04|2594.04|2595.05|2593.05|0
1638831600000|2021-12-06 23:00:00|2595.5|2593.5|2594.38|2592.38|2598.13|2596.13|2591.13|2589.13|0
1638835200000|2021-12-07 00:00:00|2595.13|2593.13|2594.13|2592.13|2595.38|2593.38|2588.5|2586.5|0
1638838800000|2021-12-07 01:00:00|2594.38|2592.38|2601.63|2599.63|2605|2603|2593.63|2591.63|0
1638842400000|2021-12-07 02:00:00|2601.25|2599.25|2595.88|2593.88|2601.88|2599.88|2594.88|2592.88|0
1638846000000|2021-12-07 03:00:00|2595.5|2593.5|2602.38|2600.38|2602.63|2600.63|2594.38|2592.38|0
1638849600000|2021-12-07 04:00:00|2602.5|2600.5|2607.63|2605.63|2609.13|2607.13|2601.88|2599.88|0
1638853200000|2021-12-07 05:00:00|2607.88|2605.88|2619.88|2617.88|2619.88|2617.88|2606.38|2604.38|0
1638856800000|2021-12-07 06:00:00|2619.63|2617.63|2619.88|2617.88|2621.38|2619.38|2615.63|2613.63|0
1638860400000|2021-12-07 07:00:00|2620.13|2618.13|2628.38|2626.38|2629.38|2627.38|2619.13|2617.13|0
1638864000000|2021-12-07 08:00:00|2628.5|2626.5|2641.68|2640.08|2642.93|2641.33|2625.43|2623.63|0
1638867600000|2021-12-07 09:00:00|2641.93|2640.33|2643.18|2641.58|2647.68|2646.08|2639.43|2637.83|0
1638871200000|2021-12-07 10:00:00|2643.43|2641.83|2653.43|2651.83|2657.18|2655.58|2642.93|2641.33|0
1638874800000|2021-12-07 11:00:00|2653.18|2651.58|2652.43|2650.83|2654.93|2653.33|2648.93|2647.33|0
1638878400000|2021-12-07 12:00:00|2651.68|2650.08|2650.93|2649.33|2652.93|2651.33|2647.18|2645.58|0
1638882000000|2021-12-07 13:00:00|2651.18|2649.58|2647.93|2646.33|2654.68|2653.08|2647.68|2646.08|0
1638885600000|2021-12-07 14:00:00|2647.68|2646.08|2676.43|2674.83|2676.43|2674.83|2643.43|2641.83|0
1638889200000|2021-12-07 15:00:00|2677.43|2675.83|2689.3|2687.7|2691.68|2690.08|2674.18|2672.58|0
1638892800000|2021-12-07 16:00:00|2689.43|2687.83|2685.68|2684.08|2693.18|2691.58|2684.93|2683.33|0
1638896400000|2021-12-07 17:00:00|2685.93|2684.33|2690.68|2689.08|2691.18|2689.58|2684.18|2682.58|0
1638900000000|2021-12-07 18:00:00|2690.43|2688.83|2689.43|2687.83|2692.18|2690.58|2682.68|2681.08|0
1638903600000|2021-12-07 19:00:00|2689.18|2687.58|2686.18|2684.58|2689.68|2688.08|2682.68|2681.08|0
1638907200000|2021-12-07 20:00:00|2685.68|2684.08|2684.68|2683.08|2689.68|2688.08|2667.18|2665.58|0
1638910800000|2021-12-07 21:00:00|2685.93|2684.33|2696|2694|2698.13|2696.13|2685.93|2684.33|0
1638914400000|2021-12-07 22:00:00|2696.25|2694.25|2697.11|2695.11|2697.69|2695.69|2696.23|2694.23|0
1638918000000|2021-12-07 23:00:00|2696.75|2694.75|2690.63|2688.63|2697.75|2695.75|2688.63|2686.63|0
1638921600000|2021-12-08 00:00:00|2690.38|2688.38|2700.88|2698.88|2700.88|2698.88|2684.38|2682.38|0
1638925200000|2021-12-08 01:00:00|2701.63|2699.63|2695.88|2693.88|2701.63|2699.63|2691.88|2689.88|0
1638928800000|2021-12-08 02:00:00|2696.13|2694.13|2702.5|2700.5|2705.63|2703.63|2695.63|2693.63|0
1638932400000|2021-12-08 03:00:00|2702.63|2700.63|2703.88|2701.88|2706.5|2704.5|2700.63|2698.63|0
1638936000000|2021-12-08 04:00:00|2704.13|2702.13|2703.13|2701.13|2705.88|2703.88|2701.13|2699.13|0
1638939600000|2021-12-08 05:00:00|2703.25|2701.25|2704.38|2702.38|2704.63|2702.63|2698.63|2696.63|0
1638943200000|2021-12-08 06:00:00|2704.13|2702.13|2700.13|2698.13|2704.88|2702.88|2699.13|2697.13|0
1638946800000|2021-12-08 07:00:00|2699.75|2697.75|2697.63|2695.63|2701.75|2699.75|2691.88|2689.88|0
1638950400000|2021-12-08 08:00:00|2697.5|2695.5|2702.18|2700.58|2702.3|2700.7|2692.93|2691.33|0
1638954000000|2021-12-08 09:00:00|2701.93|2700.33|2695.93|2694.33|2701.93|2700.33|2693.43|2691.83|0
1638957600000|2021-12-08 10:00:00|2696.43|2694.83|2685.93|2684.33|2696.68|2695.08|2685.93|2684.33|0
1638961200000|2021-12-08 11:00:00|2685.43|2683.83|2703.68|2702.08|2712.3|2710.7|2682.18|2680.58|0
1638964800000|2021-12-08 12:00:00|2705.43|2703.83|2696.3|2694.7|2710.55|2708.95|2691.93|2690.33|0
1638968400000|2021-12-08 13:00:00|2696.68|2695.08|2693.18|2691.58|2697.43|2695.83|2691.43|2689.83|0
1638972000000|2021-12-08 14:00:00|2692.93|2691.33|2686.18|2684.58|2696.93|2695.33|2679.68|2678.08|0
1638975600000|2021-12-08 15:00:00|2685.05|2683.45|2674.3|2672.7|2691.93|2690.33|2674.3|2672.7|0
1638979200000|2021-12-08 16:00:00|2674.93|2673.33|2685.43|2683.83|2687.18|2685.58|2672.68|2671.08|0
1638982800000|2021-12-08 17:00:00|2685.18|2683.58|2686.68|2685.08|2689.18|2687.58|2679.43|2677.83|0
1638986400000|2021-12-08 18:00:00|2686.8|2685.2|2690.68|2689.08|2694.18|2692.58|2685.68|2684.08|0
1638990000000|2021-12-08 19:00:00|2690.43|2688.83|2695.18|2693.58|2695.68|2694.08|2686.43|2684.83|0
1638993600000|2021-12-08 20:00:00|2694.93|2693.33|2698.43|2696.83|2703.93|2702.33|2693.43|2691.83|0
1638997200000|2021-12-08 21:00:00|2698.93|2697.33|2698.51|2696.51|2700.88|2699.08|2697.63|2695.63|0
1639000800000|2021-12-08 22:00:00|2698.25|2696.25|2698.61|2696.61|2699.01|2697.01|2698.04|2696.04|0
1639004400000|2021-12-08 23:00:00|2698.5|2696.5|2697.63|2695.63|2700.63|2698.63|2696.13|2694.13|0
1639008000000|2021-12-09 00:00:00|2697.38|2695.38|2696.38|2694.38|2698.63|2696.63|2694.88|2692.88|0
1639011600000|2021-12-09 01:00:00|2696.13|2694.13|2699.38|2697.38|2699.88|2697.88|2695.63|2693.63|0
1639015200000|2021-12-09 02:00:00|2699.63|2697.63|2704.13|2702.13|2704.63|2702.63|2698.38|2696.38|0
1639018800000|2021-12-09 03:00:00|2704.38|2702.38|2693.13|2691.13|2707.13|2705.13|2691.63|2689.63|0
1639022400000|2021-12-09 04:00:00|2692.63|2690.63|2692.13|2690.13|2696.25|2694.25|2689.13|2687.13|0
1639026000000|2021-12-09 05:00:00|2691.63|2689.63|2691.88|2689.88|2695.38|2693.38|2691.63|2689.63|0
1639029600000|2021-12-09 06:00:00|2691.63|2689.63|2696|2694|2696.88|2694.88|2691.63|2689.63|0
1639033200000|2021-12-09 07:00:00|2696.13|2694.13|2698|2696|2700.88|2698.88|2694.88|2692.88|0
1639036800000|2021-12-09 08:00:00|2698.25|2696.25|2690.43|2688.83|2698.63|2696.63|2687.68|2686.08|0
1639040400000|2021-12-09 09:00:00|2690.68|2689.08|2690.18|2688.58|2692.43|2690.83|2686.68|2685.08|0
1639044000000|2021-12-09 10:00:00|2690.3|2688.7|2685.05|2683.45|2690.43|2688.83|2680.3|2678.7|0
1639047600000|2021-12-09 11:00:00|2684.93|2683.33|2683.93|2682.33|2687.43|2685.83|2678.43|2676.83|0
1639051200000|2021-12-09 12:00:00|2683.55|2681.95|2686.43|2684.83|2689.18|2687.58|2683.18|2681.58|0
1639054800000|2021-12-09 13:00:00|2686.18|2684.58|2683.43|2681.83|2686.68|2685.08|2678.43|2676.83|0
1639058400000|2021-12-09 14:00:00|2683.68|2682.08|2687.18|2685.58|2694.68|2693.08|2682.43|2680.83|0
1639062000000|2021-12-09 15:00:00|2686.93|2685.33|2686.18|2684.58|2692.18|2690.58|2674.93|2673.33|0
1639065600000|2021-12-09 16:00:00|2686.68|2685.08|2683.68|2682.08|2692.43|2690.83|2680.18|2678.58|0
1639069200000|2021-12-09 17:00:00|2683.43|2681.83|2693.68|2692.08|2694.18|2692.58|2680.93|2679.33|0
1639072800000|2021-12-09 18:00:00|2693.43|2691.83|2688.68|2687.08|2694.93|2693.33|2683.43|2681.83|0
1639076400000|2021-12-09 19:00:00|2688.93|2687.33|2678.93|2677.33|2691.43|2689.83|2676.18|2674.58|0
1639080000000|2021-12-09 20:00:00|2678.68|2677.08|2667.68|2666.08|2684.18|2682.58|2666.18|2664.58|0
1639083600000|2021-12-09 21:00:00|2667.43|2665.83|2669.5|2667.5|2670.13|2668.33|2663.18|2661.58|0
1639087200000|2021-12-09 22:00:00|2669.73|2667.73|2670.82|2668.82|2671.69|2669.69|2669.48|2667.48|0
1639090800000|2021-12-09 23:00:00|2670.5|2668.5|2673.63|2671.63|2676.5|2674.5|2670|2668|0
1639094400000|2021-12-10 00:00:00|2674|2672|2669.88|2667.88|2675.88|2673.88|2668.88|2666.88|0
1639098000000|2021-12-10 01:00:00|2670.38|2668.38|2673.63|2671.63|2674.88|2672.88|2665.63|2663.63|0
1639101600000|2021-12-10 02:00:00|2673.38|2671.38|2674.63|2672.63|2675.13|2673.13|2672.63|2670.63|0
1639105200000|2021-12-10 03:00:00|2674.75|2672.75|2673.38|2671.38|2676.38|2674.38|2672.88|2670.88|0
1639108800000|2021-12-10 04:00:00|2673.63|2671.63|2670.38|2668.38|2674.63|2672.63|2670.38|2668.38|0
1639112400000|2021-12-10 05:00:00|2670.63|2668.63|2667.38|2665.38|2671.63|2669.63|2666.13|2664.13|0
1639116000000|2021-12-10 06:00:00|2667.13|2665.13|2671.88|2669.88|2671.88|2669.88|2666.88|2664.88|0
1639119600000|2021-12-10 07:00:00|2671.75|2669.75|2672.88|2670.88|2673.63|2671.63|2669.63|2667.63|0
1639123200000|2021-12-10 08:00:00|2673.38|2671.38|2680.68|2679.08|2680.93|2679.33|2672.13|2670.13|0
1639126800000|2021-12-10 09:00:00|2680.93|2679.33|2680.93|2679.33|2680.93|2679.33|2676.68|2675.08|0
1639130400000|2021-12-10 10:00:00|2681.18|2679.58|2681.18|2679.58|2681.68|2680.08|2678.68|2677.08|0
1639134000000|2021-12-10 11:00:00|2680.93|2679.33|2687.43|2685.83|2689.43|2687.83|2680.93|2679.33|0
1639137600000|2021-12-10 12:00:00|2687.18|2685.58|2682.43|2680.83|2687.93|2686.33|2681.3|2679.7|0
1639141200000|2021-12-10 13:00:00|2682.3|2680.7|2701.93|2700.33|2706.68|2705.08|2680.68|2679.08|0
1639144800000|2021-12-10 14:00:00|2702.43|2700.83|2688.43|2686.83|2705.18|2703.58|2686.43|2684.83|0
1639148400000|2021-12-10 15:00:00|2688.05|2686.45|2684.68|2683.08|2699.93|2698.33|2678.43|2676.83|0
1639152000000|2021-12-10 16:00:00|2684.93|2683.33|2691.68|2690.08|2693.93|2692.33|2669.93|2668.33|0
1639155600000|2021-12-10 17:00:00|2692.43|2690.83|2693.43|2691.83|2694.68|2693.08|2684.18|2682.58|0
1639159200000|2021-12-10 18:00:00|2693.18|2691.58|2697.43|2695.83|2698.68|2697.08|2691.43|2689.83|0
1639162800000|2021-12-10 19:00:00|2697.68|2696.08|2691.18|2689.58|2700.43|2698.83|2690.18|2688.58|0
1639166400000|2021-12-10 20:00:00|2690.8|2689.2|2710.93|2709.33|2713.18|2711.58|2688.93|2687.33|0
1639170000000|2021-12-10 21:00:00|2711.93|2710.33|2711.93|2710.33|2712.55|2710.95|2709.18|2707.58|0
1639382400000|2021-12-13 08:00:00|2722.75|2720.75|2722.93|2721.33|2726.43|2724.83|2717.43|2715.83|0
1639386000000|2021-12-13 09:00:00|2722.55|2720.95|2727.3|2725.7|2730.05|2728.45|2721.93|2720.33|0
1639389600000|2021-12-13 10:00:00|2727.43|2725.83|2725.93|2724.33|2728.68|2727.08|2722.3|2720.7|0
1639393200000|2021-12-13 11:00:00|2726.18|2724.58|2724.93|2723.33|2730.43|2728.83|2722.43|2720.83|0
1639396800000|2021-12-13 12:00:00|2723.43|2721.83|2719.93|2718.33|2723.93|2722.33|2719.18|2717.58|0
1639400400000|2021-12-13 13:00:00|2720.18|2718.58|2718.18|2716.58|2722.68|2721.08|2718.18|2716.58|0
1639404000000|2021-12-13 14:00:00|2718.3|2716.7|2691.43|2689.83|2718.43|2716.83|2688.18|2686.58|0
1639407600000|2021-12-13 15:00:00|2690.8|2689.2|2681.18|2679.58|2697.18|2695.58|2676.43|2674.83|0
1639411200000|2021-12-13 16:00:00|2680.43|2678.83|2676.68|2675.08|2682.93|2681.33|2670.93|2669.33|0
1639414800000|2021-12-13 17:00:00|2675.68|2674.08|2678.18|2676.58|2684.18|2682.58|2670.93|2669.33|0
1639418400000|2021-12-13 18:00:00|2678.68|2677.08|2680.68|2679.08|2681.93|2680.33|2673.43|2671.83|0
1639422000000|2021-12-13 19:00:00|2680.18|2678.58|2684.93|2683.33|2685.68|2684.08|2677.18|2675.58|0
1639425600000|2021-12-13 20:00:00|2684.68|2683.08|2669.43|2667.83|2689.68|2688.08|2667.68|2666.08|0
1639429200000|2021-12-13 21:00:00|2671.68|2670.08|2673.75|2671.75|2675.63|2673.63|2665.68|2664.08|0
1639432800000|2021-12-13 22:00:00|2673.79|2671.79|2672.77|2670.77|2673.83|2671.83|2672.26|2670.26|0
1639436400000|2021-12-13 23:00:00|2672.73|2670.73|2675.13|2673.13|2676.63|2674.63|2671.63|2669.63|0
1639440000000|2021-12-14 00:00:00|2674.88|2672.88|2679.63|2677.63|2679.88|2677.88|2674.88|2672.88|0
1639443600000|2021-12-14 01:00:00|2679.88|2677.88|2677.13|2675.13|2680.13|2678.13|2675.25|2673.25|0
1639447200000|2021-12-14 02:00:00|2676.88|2674.88|2675.38|2673.38|2678.13|2676.13|2674.88|2672.88|0
1639450800000|2021-12-14 03:00:00|2675.5|2673.5|2677.25|2675.25|2677.88|2675.88|2670.38|2668.38|0
1639454400000|2021-12-14 04:00:00|2677.38|2675.38|2676.38|2674.38|2678.13|2676.13|2675.13|2673.13|0
1639458000000|2021-12-14 05:00:00|2676.13|2674.13|2675.63|2673.63|2677.88|2675.88|2674.63|2672.63|0
1639461600000|2021-12-14 06:00:00|2675.88|2673.88|2678.13|2676.13|2679.88|2677.88|2673.38|2671.38|0
1639465200000|2021-12-14 07:00:00|2678.63|2676.63|2680.88|2678.88|2683.13|2681.13|2676.5|2674.5|0
1639468800000|2021-12-14 08:00:00|2681.38|2679.38|2680.43|2678.83|2686.68|2685.08|2680.43|2678.83|0
1639472400000|2021-12-14 09:00:00|2680.68|2679.08|2653.18|2651.58|2683.93|2682.33|2652.93|2651.33|0
1639476000000|2021-12-14 10:00:00|2653.68|2652.08|2656.43|2654.83|2659.8|2658.2|2650.93|2649.33|0
1639479600000|2021-12-14 11:00:00|2656.68|2655.08|2658.43|2656.83|2662.68|2661.08|2656.3|2654.7|0
1639483200000|2021-12-14 12:00:00|2658.68|2657.08|2660.43|2658.83|2665.93|2664.33|2658.05|2656.45|0
1639486800000|2021-12-14 13:00:00|2660.68|2659.08|2641.43|2639.83|2664.18|2662.58|2638.68|2637.08|0
1639490400000|2021-12-14 14:00:00|2641.18|2639.58|2650.68|2649.08|2661.93|2660.33|2633.68|2632.08|0
1639494000000|2021-12-14 15:00:00|2649.43|2647.83|2621.18|2619.58|2651.68|2650.08|2615.93|2614.33|0
1639497600000|2021-12-14 16:00:00|2620.05|2618.45|2614.18|2612.58|2625.93|2624.33|2611.18|2609.58|0
1639501200000|2021-12-14 17:00:00|2613.93|2612.33|2610.43|2608.83|2616.68|2615.08|2606.68|2605.08|0
1639504800000|2021-12-14 18:00:00|2610.18|2608.58|2610.68|2609.08|2618.68|2617.08|2608.43|2606.83|0
1639508400000|2021-12-14 19:00:00|2610.18|2608.58|2628.68|2627.08|2630.43|2628.83|2609.18|2607.58|0
1639512000000|2021-12-14 20:00:00|2628.43|2626.83|2638.68|2637.08|2648.18|2646.58|2628.18|2626.58|0
1639515600000|2021-12-14 21:00:00|2639.43|2637.83|2639.5|2637.5|2639.88|2637.88|2634.18|2632.58|0
1639519200000|2021-12-14 22:00:00|2639.07|2637.07|2638.82|2636.82|2639.37|2637.37|2638.24|2636.24|0
1639522800000|2021-12-14 23:00:00|2639|2637|2637.38|2635.38|2642.13|2640.13|2634.38|2632.38|0
1639526400000|2021-12-15 00:00:00|2637.88|2635.88|2642.63|2640.63|2644.38|2642.38|2636.88|2634.88|0
1639530000000|2021-12-15 01:00:00|2642.38|2640.38|2640.13|2638.13|2642.88|2640.88|2632.88|2630.88|0
1639533600000|2021-12-15 02:00:00|2639.88|2637.88|2641.88|2639.88|2642.38|2640.38|2635.63|2633.63|0
1639537200000|2021-12-15 03:00:00|2642.13|2640.13|2644.38|2642.38|2644.88|2642.88|2641.75|2639.75|0
1639540800000|2021-12-15 04:00:00|2644.63|2642.63|2644.13|2642.13|2645.13|2643.13|2642.88|2640.88|0
1639544400000|2021-12-15 05:00:00|2644.25|2642.25|2644.38|2642.38|2646.13|2644.13|2640.88|2638.88|0
1639548000000|2021-12-15 06:00:00|2645.63|2643.63|2637.38|2635.38|2647.38|2645.38|2636.13|2634.13|0
1639551600000|2021-12-15 07:00:00|2636.88|2634.88|2640.38|2638.38|2643.38|2641.38|2633.13|2631.13|0
1639555200000|2021-12-15 08:00:00|2640.13|2638.13|2641.68|2640.08|2646.93|2645.33|2639.05|2637.45|0
1639558800000|2021-12-15 09:00:00|2641.55|2639.95|2635.43|2633.83|2643.43|2641.83|2630.68|2629.08|0
1639562400000|2021-12-15 10:00:00|2635.18|2633.58|2640.43|2638.83|2640.93|2639.33|2634.18|2632.58|0
1639566000000|2021-12-15 11:00:00|2640.68|2639.08|2635.43|2633.83|2640.93|2639.33|2631.68|2630.08|0
1639569600000|2021-12-15 12:00:00|2635.68|2634.08|2637.18|2635.58|2641.68|2640.08|2635.68|2634.08|0
1639573200000|2021-12-15 13:00:00|2636.93|2635.33|2637.18|2635.58|2644.18|2642.58|2633.43|2631.83|0
1639576800000|2021-12-15 14:00:00|2636.68|2635.08|2620.93|2619.33|2641.93|2640.33|2618.68|2617.08|0
1639580400000|2021-12-15 15:00:00|2621.3|2619.7|2624.93|2623.33|2633.93|2632.33|2616.18|2614.58|0
1639584000000|2021-12-15 16:00:00|2625.43|2623.83|2618.93|2617.33|2628.18|2626.58|2612.43|2610.83|0
1639587600000|2021-12-15 17:00:00|2618.43|2616.83|2626.43|2624.83|2627.18|2625.58|2613.93|2612.33|0
1639591200000|2021-12-15 18:00:00|2625.93|2624.33|2630.93|2629.33|2631.68|2630.08|2623.18|2621.58|0
1639594800000|2021-12-15 19:00:00|2630.55|2628.95|2651.68|2650.08|2662.68|2661.08|2613.18|2611.58|0
1639598400000|2021-12-15 20:00:00|2652.93|2651.33|2708.93|2707.33|2713.18|2711.58|2651.93|2650.33|0
1639602000000|2021-12-15 21:00:00|2710.68|2709.08|2712.75|2710.75|2715.68|2714.08|2707.68|2706.08|0
1639605600000|2021-12-15 22:00:00|2712.77|2710.77|2713.23|2711.23|2714.02|2712.02|2712.65|2710.65|0
1639609200000|2021-12-15 23:00:00|2712.5|2710.5|2718.13|2716.13|2722.13|2720.13|2712.13|2710.13|0
1639612800000|2021-12-16 00:00:00|2718|2716|2713.63|2711.63|2718|2716|2711.38|2709.38|0
1639616400000|2021-12-16 01:00:00|2713.38|2711.38|2708.63|2706.63|2717.88|2715.88|2707.38|2705.38|0
1639620000000|2021-12-16 02:00:00|2709.38|2707.38|2714.13|2712.13|2715.63|2713.63|2709.13|2707.13|0
1639623600000|2021-12-16 03:00:00|2714|2712|2716.38|2714.38|2717.13|2715.13|2713.13|2711.13|0
1639627200000|2021-12-16 04:00:00|2717.13|2715.13|2720.63|2718.63|2720.63|2718.63|2716.63|2714.63|0
1639630800000|2021-12-16 05:00:00|2720.88|2718.88|2725.13|2723.13|2725.63|2723.63|2719.13|2717.13|0
1639634400000|2021-12-16 06:00:00|2724.88|2722.88|2729.13|2727.13|2730.13|2728.13|2724.38|2722.38|0
1639638000000|2021-12-16 07:00:00|2729.63|2727.63|2734.88|2732.88|2741.38|2739.38|2727.88|2725.88|0
1639641600000|2021-12-16 08:00:00|2734.63|2732.63|2737.93|2736.33|2739.93|2738.33|2727.18|2725.58|0
1639645200000|2021-12-16 09:00:00|2737.68|2736.08|2735.68|2734.08|2737.68|2736.08|2731.8|2730.2|0
1639648800000|2021-12-16 10:00:00|2735.43|2733.83|2743.43|2741.83|2743.68|2742.08|2733.43|2731.83|0
1639652400000|2021-12-16 11:00:00|2743.68|2742.08|2749.18|2747.58|2753.18|2751.58|2742.18|2740.58|0
1639656000000|2021-12-16 12:00:00|2748.93|2747.33|2742.43|2740.83|2748.93|2747.33|2740.93|2739.33|0
1639659600000|2021-12-16 13:00:00|2742.68|2741.08|2735.18|2733.58|2742.93|2741.33|2730.43|2728.83|0
1639663200000|2021-12-16 14:00:00|2735.43|2733.83|2713.68|2712.08|2735.43|2733.83|2713.43|2711.83|0
1639666800000|2021-12-16 15:00:00|2713.93|2712.33|2720.68|2719.08|2727.68|2726.08|2704.18|2702.58|0
1639670400000|2021-12-16 16:00:00|2720.43|2718.83|2699.18|2697.58|2721.18|2719.58|2698.18|2696.58|0
1639674000000|2021-12-16 17:00:00|2698.68|2697.08|2680.93|2679.33|2703.18|2701.58|2680.93|2679.33|0
1639677600000|2021-12-16 18:00:00|2681.43|2679.83|2686.43|2684.83|2696.18|2694.58|2681.43|2679.83|0
1639681200000|2021-12-16 19:00:00|2687.68|2686.08|2663.18|2661.58|2690.18|2688.58|2652.43|2650.83|0
1639684800000|2021-12-16 20:00:00|2661.93|2660.33|2668.68|2667.08|2687.3|2685.7|2653.93|2652.33|0
1639688400000|2021-12-16 21:00:00|2669.18|2667.58|2673.13|2671.13|2677.18|2675.58|2665.43|2663.83|0
1640030400000|2021-12-20 20:00:00|2562.87|2561.27|2562.87|2561.27|2567.28|2565.68|2560.9|2559.3|0
1640034000000|2021-12-20 21:00:00|2564.34|2562.74|2574.1|2571.3|2576.96|2574.16|2559.92|2558.32|0
1640037600000|2021-12-20 22:00:00|2574.46|2571.66|2574.63|2571.83|2574.74|2571.94|2573.88|2571.08|0
1640041200000|2021-12-20 23:00:00|2574.61|2571.81|2583.08|2580.28|2585.29|2582.49|2573.51|2570.71|0
1640044800000|2021-12-21 00:00:00|2583.19|2580.39|2578.41|2575.61|2583.81|2581.01|2574.73|2571.93|0
1640048400000|2021-12-21 01:00:00|2579.01|2576.21|2589.44|2586.64|2590.67|2587.87|2570.8|2568|0
1640052000000|2021-12-21 02:00:00|2589.94|2587.14|2584.77|2581.97|2590.18|2587.38|2581.46|2578.66|0
1640055600000|2021-12-21 03:00:00|2584.53|2581.73|2591.02|2588.22|2594.1|2591.3|2584.53|2581.73|0
1640059200000|2021-12-21 04:00:00|2590.9|2588.1|2591.63|2588.83|2592.73|2589.93|2588.69|2585.89|0
1640062800000|2021-12-21 05:00:00|2591.88|2589.08|2599.24|2596.44|2599.48|2596.68|2591.88|2589.08|0
1640066400000|2021-12-21 06:00:00|2598.99|2596.19|2604.88|2602.08|2605.86|2603.06|2598.01|2595.21|0
1640070000000|2021-12-21 07:00:00|2604.63|2601.83|2595.05|2592.25|2605.37|2602.57|2593.09|2590.29|0
1640073600000|2021-12-21 08:00:00|2593.82|2591.02|2591.44|2589.84|2593.82|2591.02|2581.87|2580.27|0
1640077200000|2021-12-21 09:00:00|2591.19|2589.59|2585.79|2584.19|2597.08|2595.48|2584.81|2583.21|0
1640080800000|2021-12-21 10:00:00|2585.91|2584.31|2596.34|2594.74|2597.07|2595.47|2583.58|2581.98|0
1640084400000|2021-12-21 11:00:00|2596.7|2595.1|2606.89|2605.29|2608.85|2607.25|2595.84|2594.24|0
1640088000000|2021-12-21 12:00:00|2607.13|2605.53|2608.84|2607.24|2609.7|2608.1|2604.92|2603.32|0
1640091600000|2021-12-21 13:00:00|2609.09|2607.49|2604.54|2602.94|2609.09|2607.49|2598.53|2596.93|0
1640095200000|2021-12-21 14:00:00|2604.42|2602.82|2587.47|2585.87|2607.11|2605.51|2584.53|2582.93|0
1640098800000|2021-12-21 15:00:00|2587.59|2585.99|2587.65|2586.05|2600.57|2598.97|2576.29|2574.69|0
1640102400000|2021-12-21 16:00:00|2587.16|2585.56|2610.25|2608.65|2615.66|2614.06|2584.82|2583.22|0
1640106000000|2021-12-21 17:00:00|2610.75|2609.15|2631.4|2629.8|2632.13|2630.53|2609.76|2608.16|0
1640109600000|2021-12-21 18:00:00|2631.15|2629.55|2634.09|2632.49|2637.54|2635.94|2625.25|2623.65|0
1640113200000|2021-12-21 19:00:00|2634.34|2632.74|2640.52|2638.92|2640.52|2638.92|2630.32|2628.72|0
1640116800000|2021-12-21 20:00:00|2640.27|2638.67|2642.72|2641.12|2644.93|2643.33|2625.52|2623.92|0
1640120400000|2021-12-21 21:00:00|2643.95|2642.35|2645.64|2642.84|2646.51|2643.71|2639.03|2637.43|0
1640124000000|2021-12-21 22:00:00|2646.18|2643.38|2644.85|2642.05|2646.68|2643.88|2644.36|2641.56|0
1640127600000|2021-12-21 23:00:00|2645.14|2642.34|2641.58|2638.78|2646.25|2643.45|2640.11|2637.31|0
1640131200000|2021-12-22 00:00:00|2640.84|2638.04|2640.1|2637.3|2644.04|2641.24|2638.87|2636.07|0
1640134800000|2021-12-22 01:00:00|2640.34|2637.54|2640.34|2637.54|2646.11|2643.31|2639.72|2636.92|0
1640138400000|2021-12-22 02:00:00|2640.46|2637.66|2636.89|2634.09|2642.06|2639.26|2635.29|2632.49|0
1640142000000|2021-12-22 03:00:00|2636.65|2633.85|2638.11|2635.31|2640.08|2637.28|2634.93|2632.13|0
1640145600000|2021-12-22 04:00:00|2638.36|2635.56|2638.11|2635.31|2639.83|2637.03|2637.37|2634.57|0
1640149200000|2021-12-22 05:00:00|2638.35|2635.55|2640.18|2637.38|2640.81|2638.01|2635.65|2632.85|0
1640152800000|2021-12-22 06:00:00|2640.31|2637.51|2639.93|2637.13|2645.83|2643.03|2638.59|2635.79|0
1640156400000|2021-12-22 07:00:00|2639.81|2637.01|2636.86|2634.06|2643.01|2640.21|2636.12|2633.32|0
1640160000000|2021-12-22 08:00:00|2637.1|2634.3|2632.24|2630.64|2638.88|2637.28|2625.86|2624.26|0
1640163600000|2021-12-22 09:00:00|2632.49|2630.89|2633.47|2631.87|2637.15|2635.55|2631.51|2629.91|0
1640167200000|2021-12-22 10:00:00|2633.71|2632.11|2644.02|2642.42|2644.27|2642.67|2632.48|2630.88|0
1640170800000|2021-12-22 11:00:00|2643.89|2642.29|2648.44|2646.84|2648.68|2647.08|2641.68|2640.08|0
1640174400000|2021-12-22 12:00:00|2648.19|2646.59|2642.78|2641.18|2648.93|2647.33|2642.53|2640.93|0
1640178000000|2021-12-22 13:00:00|2643.03|2641.43|2633.44|2631.84|2643.76|2642.16|2629.51|2627.91|0
1640181600000|2021-12-22 14:00:00|2633.68|2632.08|2647.15|2645.55|2651.45|2649.85|2631.72|2630.12|0
1640185200000|2021-12-22 15:00:00|2647.39|2645.79|2673.57|2671.97|2675.04|2673.44|2643.83|2642.23|0
1640188800000|2021-12-22 16:00:00|2673.81|2672.21|2677.11|2675.51|2678.59|2676.99|2670.12|2668.52|0
1640192400000|2021-12-22 17:00:00|2677.85|2676.25|2680.3|2678.7|2681.04|2679.44|2673.42|2671.82|0
1640196000000|2021-12-22 18:00:00|2680.05|2678.45|2670.95|2669.35|2680.54|2678.94|2668.49|2666.89|0
1640199600000|2021-12-22 19:00:00|2671.2|2669.6|2675.12|2673.52|2675.61|2674.01|2665.05|2663.45|0
1640203200000|2021-12-22 20:00:00|2675.37|2673.77|2687.74|2686.14|2689.71|2688.11|2673.4|2671.8|0
1640206800000|2021-12-22 21:00:00|2687.49|2685.89|2692.49|2689.69|2693.35|2690.66|2687.49|2685.89|0
1640210400000|2021-12-22 22:00:00|2692.46|2689.66|2691.81|2689.01|2692.67|2689.87|2691.81|2689.01|0
1640214000000|2021-12-22 23:00:00|2692.23|2689.43|2694.08|2691.28|2696.05|2693.25|2692.23|2689.43|0
1640217600000|2021-12-23 00:00:00|2693.58|2690.78|2692.1|2689.3|2694.32|2691.52|2690.38|2687.58|0
1640221200000|2021-12-23 01:00:00|2691.97|2689.17|2690.37|2687.57|2692.59|2689.79|2689.64|2686.84|0
1640224800000|2021-12-23 02:00:00|2690.62|2687.82|2693.81|2691.01|2694.06|2691.26|2690.37|2687.57|0
1640228400000|2021-12-23 03:00:00|2693.56|2690.76|2692.69|2689.89|2694.06|2691.26|2691.35|2688.55|0
1640232000000|2021-12-23 04:00:00|2692.57|2689.77|2692.08|2689.28|2693.06|2690.26|2691.58|2688.78|0
1640235600000|2021-12-23 05:00:00|2692.32|2689.52|2693.05|2690.25|2694.04|2691.24|2692.07|2689.27|0
1640239200000|2021-12-23 06:00:00|2693.3|2690.5|2693.54|2690.74|2696|2693.2|2691.45|2688.65|0
1640242800000|2021-12-23 07:00:00|2693.78|2690.98|2693.78|2690.98|2694.76|2691.96|2691.81|2689.01|0
1640246400000|2021-12-23 08:00:00|2693.9|2691.1|2696.37|2694.77|2697.6|2696|2687.27|2685.67|0
1640250000000|2021-12-23 09:00:00|2695.88|2694.28|2695.13|2693.53|2698.58|2696.98|2693.41|2691.81|0
1640253600000|2021-12-23 10:00:00|2695.25|2693.65|2700.05|2698.45|2700.9|2699.3|2694.27|2692.67|0
1640257200000|2021-12-23 11:00:00|2700.29|2698.69|2701.76|2700.16|2702.01|2700.41|2699.31|2697.71|0
1640260800000|2021-12-23 12:00:00|2702.01|2700.41|2703.59|2701.99|2704.71|2703.11|2700.53|2698.93|0
1640264400000|2021-12-23 13:00:00|2703.48|2701.88|2699.29|2697.69|2705.44|2703.84|2694.12|2692.52|0
1640268000000|2021-12-23 14:00:00|2699.53|2697.93|2713.82|2712.22|2717.74|2716.14|2697.81|2696.21|0
1640271600000|2021-12-23 15:00:00|2713.33|2711.73|2722.43|2720.83|2722.67|2721.07|2711.85|2710.25|0
1640275200000|2021-12-23 16:00:00|2722.67|2721.07|2724.59|2722.99|2726.12|2724.52|2719.72|2718.12|0
1640278800000|2021-12-23 17:00:00|2724.34|2722.74|2722.77|2721.17|2724.34|2722.74|2720.65|2719.05|0
1640282400000|2021-12-23 18:00:00|2722.52|2720.92|2724.73|2723.13|2725.72|2724.12|2719.32|2717.72|0
1640286000000|2021-12-23 19:00:00|2724.98|2723.38|2729.4|2727.8|2729.65|2728.05|2723.75|2722.15|0
1640289600000|2021-12-23 20:00:00|2729.15|2727.55|2717.55|2715.95|2733.06|2731.46|2717.31|2715.71|0
1640293200000|2021-12-23 21:00:00|2717.31|2715.71|2718.29|2716.69|2720.75|2719.15|2717.31|2715.71|0
1640592000000|2021-12-27 08:00:00|2718.84|2716.04|2722.41|2720.81|2724.63|2723.03|2717.11|2714.31|0
1640595600000|2021-12-27 09:00:00|2722.66|2721.06|2726.13|2723.73|2726.99|2724.59|2719.21|2717.61|0
1640599200000|2021-12-27 10:00:00|2726.25|2723.85|2726.49|2724.09|2727.97|2725.57|2724.28|2721.88|0
1640602800000|2021-12-27 11:00:00|2726.36|2723.96|2726.49|2724.09|2726.98|2724.58|2724.52|2722.12|0
1640606400000|2021-12-27 12:00:00|2726.36|2723.96|2731.65|2729.25|2734.85|2732.45|2725.75|2723.35|0
1640610000000|2021-12-27 13:00:00|2731.9|2729.5|2734.84|2732.44|2736.81|2734.41|2731.52|2729.12|0
1640613600000|2021-12-27 14:00:00|2734.6|2732.2|2743.73|2741.33|2748.38|2745.98|2731.89|2729.49|0
1640617200000|2021-12-27 15:00:00|2744.46|2742.06|2761.45|2759.05|2761.45|2759.05|2742.99|2740.59|0
1640620800000|2021-12-27 16:00:00|2762.19|2759.79|2764.15|2761.75|2764.4|2762|2758.24|2755.84|0
1640624400000|2021-12-27 17:00:00|2763.9|2761.5|2769.35|2766.95|2769.72|2767.32|2763.9|2761.5|0
1640628000000|2021-12-27 18:00:00|2769.22|2766.82|2774.76|2772.36|2774.76|2772.36|2768.12|2765.72|0
1640631600000|2021-12-27 19:00:00|2774.52|2772.12|2773.58|2771.18|2777.77|2775.37|2771.12|2768.72|0
1640635200000|2021-12-27 20:00:00|2773.34|2770.94|2784.55|2782.15|2784.55|2782.15|2769.15|2766.75|0
1640638800000|2021-12-27 21:00:00|2785.29|2782.89|2784.37|2781.57|2785.98|2783.38|2783.07|2780.67|0
1640642400000|2021-12-27 22:00:00|2784.08|2781.28|2783.39|2780.59|2784.4|2781.6|2782.92|2780.12|0
1640646000000|2021-12-27 23:00:00|2782.4|2779.6|2780.55|2777.75|2784.74|2781.94|2780.3|2777.5|0
1640649600000|2021-12-28 00:00:00|2780.79|2777.99|2782.02|2779.22|2782.76|2779.96|2777.34|2774.54|0
1640653200000|2021-12-28 01:00:00|2782.51|2779.71|2779.06|2776.26|2782.51|2779.71|2777.21|2774.41|0
1640656800000|2021-12-28 02:00:00|2778.81|2776.01|2777.82|2775.02|2779.18|2776.38|2775.85|2773.05|0
1640660400000|2021-12-28 03:00:00|2778.07|2775.27|2779.04|2776.24|2779.54|2776.74|2776.83|2774.03|0
1640664000000|2021-12-28 04:00:00|2778.8|2776|2779.53|2776.73|2780.76|2777.96|2778.3|2775.5|0
1640667600000|2021-12-28 05:00:00|2779.28|2776.48|2783.22|2780.42|2783.46|2780.66|2778.79|2775.99|0
1640671200000|2021-12-28 06:00:00|2783.71|2780.91|2783.46|2780.66|2784.2|2781.4|2780.26|2777.46|0
1640674800000|2021-12-28 07:00:00|2783.33|2780.53|2779.51|2776.71|2783.95|2781.15|2777.54|2774.74|0
1640678400000|2021-12-28 08:00:00|2779.76|2776.96|2790.19|2787.79|2790.81|2788.41|2779.02|2776.22|0
1640682000000|2021-12-28 09:00:00|2790.32|2787.92|2795.85|2793.45|2796.47|2794.07|2788.84|2786.44|0
1640685600000|2021-12-28 10:00:00|2795.98|2793.58|2796.75|2794.35|2799.22|2796.82|2794.78|2792.38|0
1640689200000|2021-12-28 11:00:00|2797|2794.6|2794.28|2791.88|2797.24|2794.84|2793.55|2791.15|0
1640692800000|2021-12-28 12:00:00|2794.04|2791.64|2796.74|2794.34|2798.47|2796.07|2793.3|2790.9|0
1640696400000|2021-12-28 13:00:00|2796.99|2794.59|2791.07|2788.67|2797.97|2795.57|2790.82|2788.42|0
1640700000000|2021-12-28 14:00:00|2791.32|2788.92|2796.31|2793.91|2799.51|2797.11|2784.09|2781.69|0
1640703600000|2021-12-28 15:00:00|2796.55|2794.15|2789.9|2787.5|2798.77|2796.37|2783.25|2780.85|0
1640707200000|2021-12-28 16:00:00|2790.14|2787.74|2792.15|2789.75|2793.26|2790.86|2783.66|2781.26|0
1640710800000|2021-12-28 17:00:00|2792.28|2789.88|2779.59|2777.19|2792.52|2790.12|2772.57|2770.17|0
1640714400000|2021-12-28 18:00:00|2779.22|2776.82|2783.53|2781.13|2783.53|2781.13|2776.39|2773.99|0
1640718000000|2021-12-28 19:00:00|2783.04|2780.64|2781.55|2779.15|2783.53|2781.13|2774.41|2772.01|0
1640721600000|2021-12-28 20:00:00|2781.3|2778.9|2781.54|2779.14|2788.44|2786.04|2776.87|2774.47|0
1640725200000|2021-12-28 21:00:00|2781.3|2778.9|2782.78|2779.98|2786.41|2784.01|2781.3|2778.9|0
1640728800000|2021-12-28 22:00:00|2782.6|2779.8|2782.16|2779.36|2783.02|2780.22|2781.44|2778.64|0
1640732400000|2021-12-28 23:00:00|2782.33|2779.53|2787.83|2785.03|2789.06|2786.26|2782.33|2779.53|0
1640736000000|2021-12-29 00:00:00|2787.58|2784.78|2788.56|2785.76|2789.3|2786.5|2785.6|2782.8|0
1640739600000|2021-12-29 01:00:00|2788.43|2785.63|2778.95|2776.15|2789.79|2786.99|2778.45|2775.65|0
1640743200000|2021-12-29 02:00:00|2778.82|2776.02|2783.87|2781.07|2783.87|2781.07|2777.47|2774.67|0
1640746800000|2021-12-29 03:00:00|2783.74|2780.94|2785.09|2782.29|2786.08|2783.28|2781.89|2779.09|0
1640750400000|2021-12-29 04:00:00|2784.85|2782.05|2784.84|2782.04|2785.09|2782.29|2783.36|2780.56|0
1640754000000|2021-12-29 05:00:00|2784.71|2781.91|2787.41|2784.61|2788.78|2785.98|2782.37|2779.57|0
1640757600000|2021-12-29 06:00:00|2787.54|2784.74|2787.04|2784.24|2788.77|2785.97|2784.34|2781.54|0
1640761200000|2021-12-29 07:00:00|2787.29|2784.49|2790.72|2787.92|2791.46|2788.66|2787.04|2784.24|0
1640764800000|2021-12-29 08:00:00|2790.47|2787.67|2789.28|2786.88|2791.21|2788.61|2787.07|2784.67|0
1640768400000|2021-12-29 09:00:00|2789.03|2786.63|2790.26|2787.86|2791.01|2788.61|2787.55|2785.15|0
1640772000000|2021-12-29 10:00:00|2790.01|2787.61|2788.53|2786.13|2791.74|2789.34|2786.81|2784.41|0
1640775600000|2021-12-29 11:00:00|2786.31|2783.91|2784.34|2781.94|2787.3|2784.9|2782.86|2780.46|0
1640779200000|2021-12-29 12:00:00|2784.09|2781.69|2780.63|2778.23|2784.34|2781.94|2780.39|2777.99|0
1640782800000|2021-12-29 13:00:00|2781.13|2778.73|2780.74|2778.34|2782.36|2779.96|2776.56|2774.16|0
1640786400000|2021-12-29 14:00:00|2780.5|2778.1|2787.39|2784.99|2792.81|2790.41|2780.5|2778.1|0
1640790000000|2021-12-29 15:00:00|2788.37|2785.97|2783.93|2781.53|2788.62|2786.22|2771.62|2769.22|0
1640793600000|2021-12-29 16:00:00|2783.69|2781.29|2777.52|2775.12|2785.9|2783.5|2776.29|2773.89|0
1640797200000|2021-12-29 17:00:00|2777.27|2774.87|2778.99|2776.59|2779.24|2776.84|2773.33|2770.93|0
1640800800000|2021-12-29 18:00:00|2779.24|2776.84|2783.03|2780.63|2784.01|2781.61|2777.61|2775.21|0
1640804400000|2021-12-29 19:00:00|2782.78|2780.38|2786.96|2784.56|2787.21|2784.81|2781.55|2779.15|0
1640808000000|2021-12-29 20:00:00|2786.72|2784.32|2786.35|2783.95|2796.69|2794.29|2784.75|2782.35|0
1640811600000|2021-12-29 21:00:00|2786.59|2784.19|2785.52|2782.72|2789.15|2786.75|2784.91|2782.11|0
1640815200000|2021-12-29 22:00:00|2786|2783.2|2786.07|2783.27|2786.65|2783.85|2785.85|2783.05|0
1640818800000|2021-12-29 23:00:00|2786.99|2784.19|2782.43|2779.63|2788.35|2785.55|2780.71|2777.91|0
1640822400000|2021-12-30 00:00:00|2782.19|2779.39|2782.43|2779.63|2782.67|2779.87|2777.75|2774.95|0
1640826000000|2021-12-30 01:00:00|2782.55|2779.75|2786.12|2783.32|2786.86|2784.06|2781.2|2778.4|0
1640829600000|2021-12-30 02:00:00|2786.36|2783.56|2784.38|2781.58|2788.09|2785.29|2783.65|2780.85|0
1640833200000|2021-12-30 03:00:00|2784.14|2781.34|2782.9|2780.1|2785.37|2782.57|2782.78|2779.98|0
1640836800000|2021-12-30 04:00:00|2783.02|2780.22|2784.86|2782.06|2785.11|2782.31|2782.65|2779.85|0
1640840400000|2021-12-30 05:00:00|2784.98|2782.18|2781.66|2778.86|2785.6|2782.8|2781.41|2778.61|0
1640844000000|2021-12-30 06:00:00|2781.41|2778.61|2785.13|2782.33|2785.47|2782.67|2781.28|2778.48|0
1640847600000|2021-12-30 07:00:00|2785.62|2782.82|2785.12|2782.32|2788.82|2786.02|2782.42|2779.62|0
1640851200000|2021-12-30 08:00:00|2785.86|2783.06|2789.84|2787.44|2790.33|2787.93|2784.43|2782.03|0
1640854800000|2021-12-30 09:00:00|2790.09|2787.69|2791.92|2789.52|2794.27|2791.87|2788.36|2785.96|0
1640858400000|2021-12-30 10:00:00|2792.3|2789.9|2790.69|2788.29|2792.54|2790.14|2788.11|2785.71|0
1640862000000|2021-12-30 11:00:00|2790.57|2788.17|2795.25|2792.85|2796.23|2793.83|2789.58|2787.18|0
1640865600000|2021-12-30 12:00:00|2795.01|2792.61|2792.78|2790.38|2796.48|2794.08|2792.54|2790.14|0
1640869200000|2021-12-30 13:00:00|2793.03|2790.63|2792.53|2790.13|2794.75|2792.35|2790.07|2787.67|0
1640872800000|2021-12-30 14:00:00|2792.28|2789.88|2793.75|2791.35|2800.65|2798.25|2788.59|2786.19|0
1640876400000|2021-12-30 15:00:00|2793.51|2791.11|2793.5|2791.1|2801.39|2798.99|2791.54|2789.14|0
1640880000000|2021-12-30 16:00:00|2793.01|2790.61|2794.23|2791.83|2795.96|2793.56|2792.02|2789.62|0
1640883600000|2021-12-30 17:00:00|2794.48|2792.08|2794.97|2792.57|2795.96|2793.56|2789.8|2787.4|0
1640887200000|2021-12-30 18:00:00|2794.72|2792.32|2793.9|2791.5|2795.21|2792.81|2791.02|2788.62|0
1640890800000|2021-12-30 19:00:00|2793.65|2791.25|2792.91|2790.51|2794.63|2792.23|2789.22|2786.82|0
1640894400000|2021-12-30 20:00:00|2793.15|2790.75|2774.37|2771.97|2793.15|2790.75|2769.15|2766.75|0
1640898000000|2021-12-30 21:00:00|2774.87|2772.47|2774.44|2771.64|2776.59|2774.19|2771.42|2769.02|0
1640901600000|2021-12-30 22:00:00|2774.14|2771.34|2774.11|2771.31|2774.89|2772.09|2773.46|2770.66|0
1640905200000|2021-12-30 23:00:00|2775.66|2772.86|2775.05|2772.25|2777.52|2774.72|2773.32|2770.52|0
1640908800000|2021-12-31 00:00:00|2775.17|2772.37|2757.31|2754.51|2775.54|2772.74|2753.38|2750.58|0
1640912400000|2021-12-31 01:00:00|2758.79|2755.99|2771.59|2768.79|2771.59|2768.79|2758.05|2755.25|0
1640916000000|2021-12-31 02:00:00|2771.09|2768.29|2765.67|2762.87|2771.59|2768.79|2763.46|2760.66|0
1640919600000|2021-12-31 03:00:00|2765.42|2762.62|2762.58|2759.78|2765.92|2763.12|2760.12|2757.32|0
1640923200000|2021-12-31 04:00:00|2762.96|2760.16|2765.41|2762.61|2765.66|2762.86|2762.58|2759.78|0
1640926800000|2021-12-31 05:00:00|2765.28|2762.48|2768.36|2765.56|2769.35|2766.55|2763.69|2760.89|0
1640930400000|2021-12-31 06:00:00|2768.61|2765.81|2766.75|2763.95|2770.08|2767.28|2766.26|2763.46|0
1640934000000|2021-12-31 07:00:00|2766.88|2764.08|2768.84|2766.04|2770.08|2767.28|2766.75|2763.95|0
1640937600000|2021-12-31 08:00:00|2769.09|2766.29|2770.6|2768.2|2773.07|2770.67|2768.84|2766.04|0
1640941200000|2021-12-31 09:00:00|2770.36|2767.96|2770.35|2767.95|2772.33|2769.93|2766.91|2764.51|0
1640944800000|2021-12-31 10:00:00|2770.6|2768.2|2766.65|2764.25|2770.6|2768.2|2765.91|2763.51|0
1640948400000|2021-12-31 11:00:00|2767.14|2764.74|2762.21|2759.81|2767.26|2764.86|2760.98|2758.58|0
1640952000000|2021-12-31 12:00:00|2762.46|2760.06|2768.08|2765.68|2769.31|2766.91|2757.51|2755.11|0
1640955600000|2021-12-31 13:00:00|2768.33|2765.93|2767.83|2765.43|2770.54|2768.14|2766.36|2763.96|0
1640959200000|2021-12-31 14:00:00|2768.08|2765.68|2768.6|2766.2|2779.69|2777.29|2765.89|2763.49|0
1640962800000|2021-12-31 15:00:00|2768.11|2765.71|2768.47|2766.07|2773.62|2771.22|2760.22|2757.82|0
1640966400000|2021-12-31 16:00:00|2768.85|2766.45|2764.16|2761.76|2770.57|2768.17|2763.91|2761.51|0
1640970000000|2021-12-31 17:00:00|2764.41|2762.01|2772.16|2769.76|2772.7|2770.3|2760.71|2758.31|0
1640973600000|2021-12-31 18:00:00|2772.65|2770.25|2774.12|2771.72|2775.6|2773.2|2769.93|2767.53|0
1640977200000|2021-12-31 19:00:00|2774.37|2771.97|2770.27|2767.87|2777.57|2775.17|2768.55|2766.15|0
1640980800000|2021-12-31 20:00:00|2770.03|2767.63|2758.68|2756.28|2777.91|2775.51|2758.68|2756.28|0
1640984400000|2021-12-31 21:00:00|2759.42|2757.02|2765.04|2762.24|2766.82|2764.42|2759.42|2757.02|0
1641196800000|2022-01-03 08:00:00|2777.5|2774.7|2776.56|2774.16|2780.26|2777.86|2775.94|2773.54|0
1641200400000|2022-01-03 09:00:00|2776.8|2774.4|2782.72|2780.32|2782.96|2780.56|2774.34|2771.94|0
1641204000000|2022-01-03 10:00:00|2782.96|2780.56|2787.64|2785.24|2787.89|2785.49|2781.6|2779.2|0
1641207600000|2022-01-03 11:00:00|2787.89|2785.49|2790.84|2788.44|2791.34|2788.94|2787.89|2785.49|0
1641211200000|2022-01-03 12:00:00|2790.59|2788.19|2784.67|2782.27|2790.59|2788.19|2784.18|2781.78|0
1641214800000|2022-01-03 13:00:00|2784.18|2781.78|2775.56|2773.16|2785.42|2783.02|2775.56|2773.16|0
1641218400000|2022-01-03 14:00:00|2776.05|2773.65|2758.99|2756.59|2786.65|2784.25|2748.54|2746.14|0
1641222000000|2022-01-03 15:00:00|2759.23|2756.83|2771.24|2768.84|2776.98|2774.58|2758|2755.6|0
1641225600000|2022-01-03 16:00:00|2770.99|2768.59|2763.34|2760.94|2771.98|2769.58|2754.22|2751.82|0
1641229200000|2022-01-03 17:00:00|2763.1|2760.7|2765.06|2762.66|2769.26|2766.86|2759.89|2757.49|0
1641232800000|2022-01-03 18:00:00|2765.31|2762.91|2776.4|2774|2776.64|2774.24|2762.6|2760.2|0
1641236400000|2022-01-03 19:00:00|2776.15|2773.75|2781.54|2779.14|2785.98|2783.58|2775.16|2772.76|0
1641240000000|2022-01-03 20:00:00|2781.29|2778.89|2786.22|2783.82|2786.71|2784.31|2776.11|2773.71|0
1641243600000|2022-01-03 21:00:00|2786.96|2784.56|2785.11|2782.31|2788.2|2785.4|2784.55|2781.95|0
1641247200000|2022-01-03 22:00:00|2785.15|2782.35|2785.8|2783|2785.87|2783.07|2785.11|2782.31|0
1641250800000|2022-01-03 23:00:00|2785.6|2782.8|2783.5|2780.7|2787.45|2784.65|2782.76|2779.96|0
1641254400000|2022-01-04 00:00:00|2783.75|2780.95|2784.98|2782.18|2786.33|2783.53|2781.78|2778.98|0
1641258000000|2022-01-04 01:00:00|2784.73|2781.93|2784.97|2782.17|2787.19|2784.39|2783|2780.2|0
1641261600000|2022-01-04 02:00:00|2785.22|2782.42|2789.4|2786.6|2789.65|2786.85|2784.48|2781.68|0
1641265200000|2022-01-04 03:00:00|2789.52|2786.72|2790.38|2787.58|2791.12|2788.32|2787.55|2784.75|0
1641268800000|2022-01-04 04:00:00|2790.63|2787.83|2794.82|2792.02|2795.31|2792.51|2790.13|2787.33|0
1641272400000|2022-01-04 05:00:00|2795.06|2792.26|2797.52|2794.72|2798.26|2795.46|2794.81|2792.01|0
1641276000000|2022-01-04 06:00:00|2797.77|2794.97|2796.78|2793.98|2798.75|2795.95|2795.79|2792.99|0
1641279600000|2022-01-04 07:00:00|2796.28|2793.48|2797.51|2794.71|2797.63|2794.83|2793.57|2790.77|0
1641283200000|2022-01-04 08:00:00|2797.76|2794.96|2793.95|2791.55|2797.76|2795.16|2793.09|2790.69|0
1641286800000|2022-01-04 09:00:00|2793.83|2791.43|2796.78|2794.38|2796.78|2794.38|2793.58|2791.18|0
1641290400000|2022-01-04 10:00:00|2797.03|2794.63|2804.35|2801.95|2805.41|2803.01|2797.03|2794.63|0
1641294000000|2022-01-04 11:00:00|2804.1|2801.7|2803.32|2800.92|2807.8|2805.4|2802.87|2800.47|0
1641297600000|2022-01-04 12:00:00|2803.07|2800.67|2799.36|2796.96|2803.81|2801.41|2795.42|2793.02|0
1641301200000|2022-01-04 13:00:00|2799.24|2796.84|2802.81|2800.41|2805.03|2802.63|2798.38|2795.98|0
1641304800000|2022-01-04 14:00:00|2803.06|2800.66|2805.27|2802.87|2808.23|2805.83|2799.35|2796.95|0
1641308400000|2022-01-04 15:00:00|2805.14|2802.74|2785.36|2782.96|2806.26|2803.86|2784.13|2781.73|0
1641312000000|2022-01-04 16:00:00|2785.11|2782.71|2783.76|2781.36|2788.45|2786.05|2773.4|2771|0
1641315600000|2022-01-04 17:00:00|2783.38|2780.98|2776.65|2774.25|2788.2|2785.8|2775.67|2773.27|0
1641319200000|2022-01-04 18:00:00|2776.4|2774|2766.04|2763.64|2781.58|2779.18|2765.05|2762.65|0
1641322800000|2022-01-04 19:00:00|2765.55|2763.15|2782.26|2779.86|2783.74|2781.34|2765.55|2763.15|0
1641326400000|2022-01-04 20:00:00|2782.51|2780.11|2783.34|2780.94|2797.38|2794.98|2782.26|2779.86|0
1641330000000|2022-01-04 21:00:00|2784.08|2781.68|2784.04|2781.24|2785.07|2782.67|2781.37|2778.89|0
1641333600000|2022-01-04 22:00:00|2783.78|2780.98|2783.31|2780.51|2783.93|2781.13|2783.13|2780.33|0
1641337200000|2022-01-04 23:00:00|2783.65|2780.85|2778.59|2775.79|2784.64|2781.84|2777.61|2774.81|0
1641340800000|2022-01-05 00:00:00|2778.71|2775.91|2777.35|2774.55|2779.58|2776.78|2774.89|2772.09|0
1641344400000|2022-01-05 01:00:00|2777.6|2774.8|2772.54|2769.74|2781.55|2778.75|2770.45|2767.65|0
1641348000000|2022-01-05 02:00:00|2772.66|2769.86|2774.14|2771.34|2775.13|2772.33|2771.68|2768.88|0
1641351600000|2022-01-05 03:00:00|2774.38|2771.58|2774.25|2771.45|2774.88|2772.08|2771.92|2769.12|0
1641355200000|2022-01-05 04:00:00|2774.13|2771.33|2773.14|2770.34|2774.87|2772.07|2771.91|2769.11|0
1641358800000|2022-01-05 05:00:00|2773.39|2770.59|2769.19|2766.39|2773.5|2770.7|2767.71|2764.91|0
1641362400000|2022-01-05 06:00:00|2768.94|2766.14|2774.85|2772.05|2776.33|2773.53|2767.46|2764.66|0
1641366000000|2022-01-05 07:00:00|2775.22|2772.42|2779.04|2776.24|2780.77|2777.97|2773.62|2770.82|0
1641369600000|2022-01-05 08:00:00|2779.53|2776.73|2778.01|2775.61|2782.25|2779.45|2776.04|2773.64|0
1641373200000|2022-01-05 09:00:00|2778.26|2775.86|2783.8|2781.4|2785.66|2783.26|2777.27|2774.87|0
1641376800000|2022-01-05 10:00:00|2784.17|2781.77|2781.95|2779.55|2787.63|2785.23|2781.21|2778.81|0
1641380400000|2022-01-05 11:00:00|2781.7|2779.3|2781.2|2778.8|2782.44|2780.04|2778.49|2776.09|0
1641384000000|2022-01-05 12:00:00|2780.96|2778.56|2779.03|2776.63|2783.48|2781.08|2777.06|2774.66|0
1641387600000|2022-01-05 13:00:00|2779.53|2777.13|2782.23|2779.83|2783.71|2781.31|2775.2|2772.8|0
1641391200000|2022-01-05 14:00:00|2782.48|2780.08|2780.36|2777.96|2784.94|2782.54|2770.14|2767.74|0
1641394800000|2022-01-05 15:00:00|2780.12|2777.72|2781.1|2778.7|2787.76|2785.36|2775.92|2773.52|0
1641398400000|2022-01-05 16:00:00|2781.35|2778.95|2773.69|2771.29|2782.09|2779.69|2771.47|2769.07|0
1641402000000|2022-01-05 17:00:00|2773.45|2771.05|2767.52|2765.12|2780.6|2778.2|2767.27|2764.87|0
1641405600000|2022-01-05 18:00:00|2767.27|2764.87|2766.5|2764.1|2769.21|2766.81|2761.32|2758.92|0
1641409200000|2022-01-05 19:00:00|2766.37|2763.97|2725.85|2723.45|2776.12|2773.72|2720.81|2718.41|0
1641412800000|2022-01-05 20:00:00|2724.86|2722.46|2692.91|2690.51|2724.86|2722.46|2691.67|2689.27|0
1641416400000|2022-01-05 21:00:00|2693.15|2690.75|2692.72|2689.92|2699.31|2696.91|2690.44|2688.04|0
1641420000000|2022-01-05 22:00:00|2692.66|2689.86|2692.61|2689.81|2693.65|2690.85|2692.01|2689.21|0
1641423600000|2022-01-05 23:00:00|2693.95|2691.15|2699|2696.2|2699.49|2696.69|2683.24|2680.44|0
1641427200000|2022-01-06 00:00:00|2698.76|2695.96|2698.75|2695.95|2703.44|2700.64|2692.59|2689.79|0
1641430800000|2022-01-06 01:00:00|2699|2696.2|2698.74|2695.94|2703.43|2700.63|2689.99|2687.19|0
1641434400000|2022-01-06 02:00:00|2699.35|2696.55|2694.03|2691.23|2699.35|2696.55|2688.74|2685.94|0
1641438000000|2022-01-06 03:00:00|2694.16|2691.36|2674.93|2672.13|2694.65|2691.85|2674.44|2671.64|0
1641441600000|2022-01-06 04:00:00|2675.43|2672.63|2670.14|2667.34|2676.66|2673.86|2669.16|2666.36|0
1641445200000|2022-01-06 05:00:00|2669.9|2667.1|2675.8|2673|2677.53|2674.73|2669.16|2666.36|0
1641448800000|2022-01-06 06:00:00|2675.92|2673.12|2677.28|2674.48|2678.76|2675.96|2669.89|2667.09|0
1641452400000|2022-01-06 07:00:00|2677.52|2674.72|2687.62|2684.82|2697.23|2694.43|2676.29|2673.49|0
1641456000000|2022-01-06 08:00:00|2688.6|2685.8|2692.78|2690.38|2695.8|2693.4|2679.69|2677.29|0
1641459600000|2022-01-06 09:00:00|2693.15|2690.75|2691|2688.6|2694.45|2692.05|2684.84|2682.44|0
1641463200000|2022-01-06 10:00:00|2691.49|2689.09|2696.17|2693.77|2703.07|2700.67|2689.77|2687.37|0
1641466800000|2022-01-06 11:00:00|2696.42|2694.02|2691.73|2689.33|2700.36|2697.96|2689.02|2686.62|0
1641470400000|2022-01-06 12:00:00|2691.24|2688.84|2691.97|2689.57|2697.89|2695.49|2687.79|2685.39|0
1641474000000|2022-01-06 13:00:00|2691.48|2689.08|2693.94|2691.54|2698.38|2695.98|2689.76|2687.36|0
1641477600000|2022-01-06 14:00:00|2693.44|2691.04|2678.23|2675.83|2712.41|2710.01|2676.78|2674.38|0
1641481200000|2022-01-06 15:00:00|2677.98|2675.58|2695.72|2693.32|2705.08|2702.68|2663.94|2661.54|0
1641484800000|2022-01-06 16:00:00|2695.47|2693.07|2699.48|2697.08|2707.86|2705.46|2688.88|2686.48|0
1641488400000|2022-01-06 17:00:00|2699.97|2697.57|2703.84|2701.44|2716.16|2713.76|2695.53|2693.13|0
1641492000000|2022-01-06 18:00:00|2704.58|2702.18|2699.15|2696.75|2708.03|2705.63|2692.5|2690.1|0
1641495600000|2022-01-06 19:00:00|2698.91|2696.51|2702.31|2699.91|2704.77|2702.37|2691.39|2688.99|0
1641499200000|2022-01-06 20:00:00|2702.8|2700.4|2688.08|2685.68|2709.7|2707.3|2680.38|2677.98|0
1641502800000|2022-01-06 21:00:00|2687.83|2685.43|2694.55|2691.75|2695.66|2692.86|2686.85|2684.45|0
1641506400000|2022-01-06 22:00:00|2695.09|2692.29|2695.63|2692.83|2695.63|2692.83|2694.23|2691.43|0
1641510000000|2022-01-06 23:00:00|2698.49|2695.69|2699.84|2697.04|2700.58|2697.78|2696.64|2693.84|0
1641513600000|2022-01-07 00:00:00|2700.09|2697.29|2704.52|2701.72|2705.5|2702.7|2698.85|2696.05|0
1641517200000|2022-01-07 01:00:00|2704.63|2701.83|2703.4|2700.6|2706.24|2703.44|2700.57|2697.77|0
1641520800000|2022-01-07 02:00:00|2703.03|2700.23|2699.58|2696.78|2703.03|2700.23|2694.65|2691.85|0
1641524400000|2022-01-07 03:00:00|2699.82|2697.02|2698.58|2695.78|2704.25|2701.45|2697.47|2694.67|0
1641528000000|2022-01-07 04:00:00|2698.83|2696.03|2698.82|2696.02|2699.32|2696.52|2695.62|2692.82|0
1641531600000|2022-01-07 05:00:00|2699.07|2696.27|2699.56|2696.76|2700.3|2697.5|2694.14|2691.34|0
1641535200000|2022-01-07 06:00:00|2699.31|2696.51|2696.71|2693.91|2702.02|2699.22|2696.35|2693.55|0
1641538800000|2022-01-07 07:00:00|2696.84|2694.04|2694.86|2692.06|2697.83|2695.03|2692.16|2689.36|0
1641542400000|2022-01-07 08:00:00|2692.64|2689.84|2682.83|2680.43|2695.11|2692.31|2679.63|2677.23|0
1641546000000|2022-01-07 09:00:00|2682.46|2680.06|2692.43|2690.03|2697.12|2694.72|2680.73|2678.33|0
1641549600000|2022-01-07 10:00:00|2692.68|2690.28|2697.85|2695.45|2700.32|2697.92|2689.72|2687.32|0
1641553200000|2022-01-07 11:00:00|2698.34|2695.94|2693.41|2691.01|2700.31|2697.91|2693.41|2691.01|0
1641556800000|2022-01-07 12:00:00|2693.9|2691.5|2690.69|2688.29|2700.06|2697.66|2690.32|2687.92|0
1641560400000|2022-01-07 13:00:00|2690.94|2688.54|2677.94|2675.54|2700.91|2698.51|2671.22|2668.82|0
1641564000000|2022-01-07 14:00:00|2678.19|2675.79|2694.33|2691.93|2699.26|2696.86|2676.1|2673.7|0
1641567600000|2022-01-07 15:00:00|2695.07|2692.67|2661.6|2659.2|2695.07|2692.67|2655.28|2652.88|0
1641571200000|2022-01-07 16:00:00|2660.86|2658.46|2684.39|2681.99|2688.72|2686.32|2654.95|2652.55|0
1641574800000|2022-01-07 17:00:00|2684.89|2682.49|2680.44|2678.04|2685.63|2683.23|2673.3|2670.9|0
1641578400000|2022-01-07 18:00:00|2680.69|2678.29|2676.85|2674.45|2684.49|2682.09|2674.14|2671.74|0
1641582000000|2022-01-07 19:00:00|2677.09|2674.69|2682.56|2680.16|2685.03|2682.63|2669.01|2666.61|0
1641585600000|2022-01-07 20:00:00|2683.05|2680.65|2667.93|2665.53|2687.42|2685.02|2667.44|2665.04|0
1641589200000|2022-01-07 21:00:00|2667.54|2665.14|2668.04|2665.64|2674.2|2671.8|2667.54|2665.14|0
1641801600000|2022-01-10 08:00:00|2679.7|2676.9|2665.59|2663.19|2679.7|2676.9|2656.87|2654.47|0
1641805200000|2022-01-10 09:00:00|2665.72|2663.32|2669.16|2666.76|2675.57|2673.17|2664.73|2662.33|0
1641808800000|2022-01-10 10:00:00|2669.28|2666.88|2665.7|2663.3|2675.82|2673.42|2663.61|2661.21|0
1641812400000|2022-01-10 11:00:00|2665.46|2663.06|2662.85|2660.45|2666.94|2664.54|2656.83|2654.43|0
1641816000000|2022-01-10 12:00:00|2663.1|2660.7|2634.5|2632.1|2664.45|2662.05|2634.25|2631.85|0
1641819600000|2022-01-10 13:00:00|2634.62|2632.22|2636.22|2633.82|2642.38|2639.98|2633.27|2630.87|0
1641823200000|2022-01-10 14:00:00|2636.46|2634.06|2600.93|2598.53|2639.91|2637.51|2597.97|2595.57|0
1641826800000|2022-01-10 15:00:00|2601.18|2598.78|2585.39|2582.99|2603.24|2600.84|2574.56|2572.16|0
1641830400000|2022-01-10 16:00:00|2584.4|2582|2602.49|2600.09|2609.39|2606.99|2578.99|2576.59|0
1641834000000|2022-01-10 17:00:00|2602|2599.6|2599.96|2597.56|2608.71|2606.31|2587.47|2585.07|0
1641837600000|2022-01-10 18:00:00|2599.85|2597.45|2626.32|2623.92|2629.03|2626.63|2598.61|2596.21|0
1641841200000|2022-01-10 19:00:00|2626.07|2623.67|2636.52|2634.12|2645.15|2642.75|2625.09|2622.69|0
1641844800000|2022-01-10 20:00:00|2636.77|2634.37|2660.81|2658.41|2664.02|2661.62|2623.46|2621.06|0
1641848400000|2022-01-10 21:00:00|2659.83|2657.43|2662.08|2659.28|2664.92|2662.12|2659.83|2657.19|0
1641852000000|2022-01-10 22:00:00|2662.05|2659.25|2664.08|2661.28|2664.45|2661.65|2661.47|2658.67|0
1641855600000|2022-01-10 23:00:00|2664.04|2661.24|2664.91|2662.11|2668.36|2665.56|2660.23|2657.43|0
1641859200000|2022-01-11 00:00:00|2664.78|2661.98|2666.25|2663.45|2668.6|2665.8|2657.51|2654.71|0
1641862800000|2022-01-11 01:00:00|2666.38|2663.58|2657.5|2654.7|2666.87|2664.07|2655.03|2652.23|0
1641866400000|2022-01-11 02:00:00|2657.37|2654.57|2667.6|2664.8|2668.1|2665.3|2656.76|2653.96|0
1641870000000|2022-01-11 03:00:00|2667.36|2664.56|2663.65|2660.85|2668.09|2665.29|2662.66|2659.86|0
1641873600000|2022-01-11 04:00:00|2663.77|2660.97|2661.18|2658.38|2664.02|2661.22|2657.73|2654.93|0
1641877200000|2022-01-11 05:00:00|2660.93|2658.13|2660.8|2658|2663.89|2661.09|2658.46|2655.66|0
1641880800000|2022-01-11 06:00:00|2661.17|2658.37|2658.21|2655.41|2662.16|2659.36|2653.28|2650.48|0
1641884400000|2022-01-11 07:00:00|2658.95|2656.15|2665.11|2662.31|2665.85|2663.05|2655.86|2653.06|0
1641888000000|2022-01-11 08:00:00|2665.6|2662.8|2666.45|2664.05|2671.07|2668.67|2655.85|2653.45|0
1641891600000|2022-01-11 09:00:00|2666.69|2664.29|2682.55|2680.15|2686|2683.6|2666.2|2663.8|0
1641895200000|2022-01-11 10:00:00|2683.04|2680.64|2681.06|2678.66|2687.23|2684.83|2679.83|2677.43|0
1641898800000|2022-01-11 11:00:00|2681.31|2678.91|2675.39|2672.99|2681.31|2678.91|2674.9|2672.5|0
1641902400000|2022-01-11 12:00:00|2675.14|2672.74|2669.71|2667.31|2678.84|2676.44|2669.21|2666.81|0
1641906000000|2022-01-11 13:00:00|2670.07|2667.67|2661.32|2658.92|2674.15|2671.75|2661.07|2658.67|0
1641909600000|2022-01-11 14:00:00|2661.44|2659.04|2634.87|2632.47|2661.81|2659.41|2627.23|2624.83|0
1641913200000|2022-01-11 15:00:00|2635.37|2632.97|2640.52|2638.12|2656.12|2653.72|2630.3|2627.9|0
1641916800000|2022-01-11 16:00:00|2640.76|2638.36|2681.75|2679.35|2686.44|2684.04|2640.02|2637.62|0
1641920400000|2022-01-11 17:00:00|2682.24|2679.84|2683.7|2681.3|2685.43|2683.03|2673.1|2670.7|0
1641924000000|2022-01-11 18:00:00|2683.45|2681.05|2690.72|2688.32|2691.47|2689.07|2676.3|2673.9|0
1641927600000|2022-01-11 19:00:00|2690.48|2688.08|2694.91|2692.51|2699.6|2697.2|2683.32|2680.92|0
1641931200000|2022-01-11 20:00:00|2695.16|2692.76|2704.56|2702.16|2704.81|2702.41|2692.22|2689.82|0
1641934800000|2022-01-11 21:00:00|2704.32|2701.92|2703.39|2700.59|2706.29|2703.89|2702.79|2699.99|0
1641938400000|2022-01-11 22:00:00|2703.87|2701.07|2703.82|2701.02|2704.37|2701.57|2702.93|2700.13|0
1641942000000|2022-01-11 23:00:00|2704.13|2701.33|2703.02|2700.22|2706.48|2703.68|2702.03|2699.23|0
1641945600000|2022-01-12 00:00:00|2702.77|2699.97|2705.48|2702.68|2708.44|2705.64|2702.28|2699.48|0
1641949200000|2022-01-12 01:00:00|2705.23|2702.43|2702.02|2699.22|2705.97|2703.17|2698.57|2695.77|0
1641952800000|2022-01-12 02:00:00|2702.27|2699.47|2705.72|2702.92|2706.71|2703.91|2702.02|2699.22|0
1641956400000|2022-01-12 03:00:00|2705.47|2702.67|2707.69|2704.89|2707.93|2705.13|2705.34|2702.54|0
1641960000000|2022-01-12 04:00:00|2707.93|2705.13|2707.43|2704.63|2708.43|2705.63|2706.45|2703.65|0
1641963600000|2022-01-12 05:00:00|2707.68|2704.88|2714.59|2711.79|2714.83|2712.03|2707.3|2704.5|0
1641967200000|2022-01-12 06:00:00|2714.34|2711.54|2710.75|2707.95|2717.55|2714.75|2710.63|2707.83|0
1641970800000|2022-01-12 07:00:00|2709.64|2706.84|2710.21|2707.41|2714.53|2711.73|2708.28|2705.48|0
1641974400000|2022-01-12 08:00:00|2710.45|2707.65|2695.89|2693.49|2711.69|2708.89|2694.21|2691.81|0
1641978000000|2022-01-12 09:00:00|2695.64|2693.24|2709.21|2706.81|2709.7|2707.3|2695.26|2692.86|0
1641981600000|2022-01-12 10:00:00|2709.7|2707.3|2710.68|2708.28|2711.42|2709.02|2705.01|2702.61|0
1641985200000|2022-01-12 11:00:00|2710.93|2708.53|2707.27|2704.87|2713.15|2710.75|2707.27|2704.87|0
1641988800000|2022-01-12 12:00:00|2707.52|2705.12|2708.25|2705.85|2711.71|2709.31|2704.55|2702.15|0
1641992400000|2022-01-12 13:00:00|2708.5|2706.1|2727.25|2724.85|2728.74|2726.34|2707.51|2705.11|0
1641996000000|2022-01-12 14:00:00|2727.5|2725.1|2732.08|2729.68|2732.68|2730.28|2715.55|2713.15|0
1641999600000|2022-01-12 15:00:00|2732.58|2730.18|2713.66|2711.26|2737.76|2735.36|2707.74|2705.34|0
1642003200000|2022-01-12 16:00:00|2713.91|2711.51|2716.13|2713.73|2721.07|2718.67|2696.39|2693.99|0
1642006800000|2022-01-12 17:00:00|2716.37|2713.97|2723.28|2720.88|2724.76|2722.36|2708.97|2706.57|0
1642010400000|2022-01-12 18:00:00|2723.53|2721.13|2709.82|2707.42|2723.77|2721.37|2707.97|2705.57|0
1642014000000|2022-01-12 19:00:00|2709.2|2706.8|2715.12|2712.72|2717.84|2715.44|2704.02|2701.62|0
1642017600000|2022-01-12 20:00:00|2715.62|2713.22|2717.34|2714.94|2722.77|2720.37|2707.47|2705.07|0
1642021200000|2022-01-12 21:00:00|2717.83|2715.43|2717.71|2714.91|2722.28|2719.48|2716.72|2713.92|0
1642024800000|2022-01-12 22:00:00|2717.62|2714.82|2717.31|2714.51|2718.26|2715.46|2717.25|2714.45|0
1642028400000|2022-01-12 23:00:00|2717.95|2715.15|2716.59|2713.79|2719.06|2716.26|2714.61|2711.81|0
1642032000000|2022-01-13 00:00:00|2716.84|2714.04|2713.87|2711.07|2716.84|2714.04|2712.14|2709.34|0
1642035600000|2022-01-13 01:00:00|2714.11|2711.31|2703.25|2700.45|2717.57|2714.77|2701.89|2699.09|0
1642039200000|2022-01-13 02:00:00|2703.5|2700.7|2707.93|2705.13|2710.27|2707.47|2703.5|2700.7|0
1642042800000|2022-01-13 03:00:00|2707.69|2704.89|2706.45|2703.65|2707.93|2705.13|2702.5|2699.7|0
1642046400000|2022-01-13 04:00:00|2706.56|2703.76|2708.17|2705.37|2709.16|2706.36|2706.45|2703.65|0
1642050000000|2022-01-13 05:00:00|2708.42|2705.62|2704.46|2701.66|2709.65|2706.85|2703.23|2700.43|0
1642053600000|2022-01-13 06:00:00|2705.2|2702.4|2707.17|2704.37|2711.37|2708.57|2703.59|2700.79|0
1642057200000|2022-01-13 07:00:00|2706.68|2703.88|2706.23|2703.43|2707.66|2704.86|2702.97|2700.17|0
1642060800000|2022-01-13 08:00:00|2706.35|2703.55|2713.31|2710.91|2719.73|2717.33|2704.87|2702.07|0
1642064400000|2022-01-13 09:00:00|2713.56|2711.16|2715.28|2712.88|2715.28|2712.88|2709.6|2707.2|0
1642068000000|2022-01-13 10:00:00|2715.53|2713.13|2718.24|2715.84|2720.71|2718.31|2714.78|2712.38|0
1642071600000|2022-01-13 11:00:00|2718.73|2716.33|2713.79|2711.39|2721.45|2719.05|2713.54|2711.14|0
1642075200000|2022-01-13 12:00:00|2713.54|2711.14|2718.83|2716.43|2720.31|2717.91|2713.54|2711.14|0
1642078800000|2022-01-13 13:00:00|2718.59|2716.19|2725.99|2723.59|2727.72|2725.32|2716.12|2713.72|0
1642082400000|2022-01-13 14:00:00|2726.23|2723.83|2729.02|2726.62|2734.45|2732.05|2723.59|2721.19|0
1642086000000|2022-01-13 15:00:00|2729.51|2727.11|2705.91|2703.51|2730.99|2728.59|2698.4|2696|0
1642089600000|2022-01-13 16:00:00|2705.66|2703.26|2715|2712.6|2718.99|2716.59|2700.72|2698.32|0
1642093200000|2022-01-13 17:00:00|2714.75|2712.35|2682.49|2680.09|2714.75|2712.35|2675.35|2672.95|0
1642096800000|2022-01-13 18:00:00|2682.25|2679.85|2692.61|2690.21|2694.34|2691.94|2676.19|2673.79|0
1642100400000|2022-01-13 19:00:00|2692.36|2689.96|2679.4|2677|2697.79|2695.39|2673.97|2671.57|0
1642104000000|2022-01-13 20:00:00|2678.16|2675.76|2652.82|2650.42|2678.16|2675.76|2641.72|2639.32|0
1642107600000|2022-01-13 21:00:00|2654.3|2651.9|2651.65|2648.85|2656.27|2653.87|2645.73|2642.93|0
1642111200000|2022-01-13 22:00:00|2651.99|2649.19|2652.03|2649.23|2652.35|2649.55|2651.17|2648.37|0
1642114800000|2022-01-13 23:00:00|2654.36|2651.56|2654.73|2651.93|2656.33|2653.53|2652.26|2649.46|0
1642118400000|2022-01-14 00:00:00|2654.23|2651.43|2653.98|2651.18|2656.2|2653.4|2643.62|2640.82|0
1642122000000|2022-01-14 01:00:00|2653.85|2651.05|2646.57|2643.77|2656.94|2654.14|2644.36|2641.56|0
1642125600000|2022-01-14 02:00:00|2646.82|2644.02|2649.04|2646.24|2649.04|2646.24|2637.45|2634.65|0
1642129200000|2022-01-14 03:00:00|2648.79|2645.99|2645.58|2642.78|2651.5|2648.7|2642.86|2640.06|0
1642132800000|2022-01-14 04:00:00|2646.19|2643.39|2653.09|2650.29|2656.18|2653.38|2646.19|2643.39|0
1642136400000|2022-01-14 05:00:00|2653.22|2650.42|2656.42|2653.62|2656.67|2653.87|2650.75|2647.95|0
1642140000000|2022-01-14 06:00:00|2656.17|2653.37|2660.48|2657.68|2662.59|2659.79|2653.71|2650.91|0
1642143600000|2022-01-14 07:00:00|2660.86|2658.06|2653.7|2650.9|2665.3|2662.5|2652.22|2649.42|0
1642147200000|2022-01-14 08:00:00|2653.2|2650.4|2653.74|2651.34|2664.6|2662.2|2649.87|2647.07|0
1642150800000|2022-01-14 09:00:00|2654.72|2652.32|2660.39|2657.99|2665.58|2663.18|2653.49|2651.09|0
1642154400000|2022-01-14 10:00:00|2660.64|2658.24|2657.67|2655.27|2661.13|2658.73|2651.51|2649.11|0
1642158000000|2022-01-14 11:00:00|2657.43|2655.03|2650.76|2648.36|2660.88|2658.48|2649.28|2646.88|0
1642161600000|2022-01-14 12:00:00|2650.27|2647.87|2618.01|2615.61|2651.25|2648.85|2618.01|2615.61|0
1642165200000|2022-01-14 13:00:00|2618.75|2616.35|2613.01|2610.61|2624.49|2622.09|2606.24|2603.84|0
1642168800000|2022-01-14 14:00:00|2612.27|2609.87|2649.88|2647.48|2651.36|2648.96|2609.07|2606.67|0
1642172400000|2022-01-14 15:00:00|2650.73|2648.33|2632.44|2630.04|2654.07|2651.67|2624.79|2622.39|0
1642176000000|2022-01-14 16:00:00|2632.93|2630.53|2635.48|2633.08|2639.59|2637.19|2613.94|2611.54|0
1642179600000|2022-01-14 17:00:00|2634.74|2632.34|2612.31|2609.91|2638.69|2636.29|2611.32|2608.92|0
1642183200000|2022-01-14 18:00:00|2612.06|2609.66|2625.63|2623.23|2627.11|2624.71|2605.4|2603|0
1642186800000|2022-01-14 19:00:00|2625.88|2623.48|2628.83|2626.43|2636.73|2634.33|2620.69|2618.29|0
1642190400000|2022-01-14 20:00:00|2628.59|2626.19|2651.88|2649.48|2655.33|2652.93|2628.59|2626.19|0
1642194000000|2022-01-14 21:00:00|2652.12|2649.72|2659.24|2656.44|2659.24|2656.44|2652.12|2649.72|0
1642492800000|2022-01-18 08:00:00|2626.13|2623.33|2611.15|2608.75|2630.57|2627.77|2603.75|2601.35|0
1642496400000|2022-01-18 09:00:00|2611.03|2608.63|2599.18|2596.78|2612.26|2609.86|2589.81|2587.41|0
1642500000000|2022-01-18 10:00:00|2598.94|2596.54|2602.33|2599.93|2607.07|2604.67|2597.14|2594.74|0
1642503600000|2022-01-18 11:00:00|2602.82|2600.42|2602.32|2599.92|2604.79|2602.39|2595.92|2593.52|0
1642507200000|2022-01-18 12:00:00|2602.57|2600.17|2612.43|2610.03|2613.54|2611.14|2602.57|2600.17|0
1642510800000|2022-01-18 13:00:00|2612.93|2610.53|2610.45|2608.05|2613.04|2610.64|2602.56|2600.16|0
1642514400000|2022-01-18 14:00:00|2610.21|2607.81|2587.52|2585.12|2611.44|2609.04|2577.65|2575.25|0
1642518000000|2022-01-18 15:00:00|2583.82|2581.42|2581.59|2579.19|2601.08|2598.68|2578.64|2576.24|0
1642521600000|2022-01-18 16:00:00|2581.22|2578.82|2586.48|2584.08|2592.4|2590|2571.44|2569.04|0
1642525200000|2022-01-18 17:00:00|2586.23|2583.83|2563.54|2561.14|2587.96|2585.56|2562.8|2560.4|0
1642528800000|2022-01-18 18:00:00|2563.3|2560.9|2576.85|2574.45|2578.58|2576.18|2560.58|2558.18|0
1642532400000|2022-01-18 19:00:00|2576.48|2574.08|2590.16|2587.76|2594.36|2591.96|2573.15|2570.75|0
1642536000000|2022-01-18 20:00:00|2589.67|2587.27|2571.04|2568.64|2591.89|2589.49|2559.45|2557.05|0
1642539600000|2022-01-18 21:00:00|2571.53|2569.13|2575.89|2573.09|2576.66|2573.86|2566.85|2564.45|0
1642543200000|2022-01-18 22:00:00|2575.74|2572.94|2575.84|2573.04|2576.04|2573.24|2575.53|2572.73|0
1642546800000|2022-01-18 23:00:00|2578.25|2575.45|2567.28|2564.48|2579.37|2576.57|2567.03|2564.23|0
1642550400000|2022-01-19 00:00:00|2567.52|2564.72|2564.56|2561.76|2571.72|2568.92|2561.11|2558.31|0
1642554000000|2022-01-19 01:00:00|2565.54|2562.74|2565.29|2562.49|2576.64|2573.84|2564.31|2561.51|0
1642557600000|2022-01-19 02:00:00|2565.41|2562.61|2558.63|2555.83|2573.43|2570.63|2553.45|2550.65|0
1642561200000|2022-01-19 03:00:00|2558.88|2556.08|2550.73|2547.93|2559.37|2556.57|2548.02|2545.22|0
1642564800000|2022-01-19 04:00:00|2550.98|2548.18|2542.1|2539.3|2553.45|2550.65|2541.11|2538.31|0
1642568400000|2022-01-19 05:00:00|2541.61|2538.81|2542.34|2539.54|2543.58|2540.78|2538.4|2535.6|0
1642572000000|2022-01-19 06:00:00|2542.59|2539.79|2542.58|2539.78|2548.5|2545.7|2539.63|2536.83|0
1642575600000|2022-01-19 07:00:00|2542.34|2539.54|2540.29|2537.49|2544.06|2541.26|2536.1|2533.3|0
1642579200000|2022-01-19 08:00:00|2541.03|2538.23|2565.98|2563.58|2566.72|2564.32|2535.12|2532.32|0
1642582800000|2022-01-19 09:00:00|2565.49|2563.09|2580.47|2578.07|2581.7|2579.3|2559.01|2556.61|0
1642586400000|2022-01-19 10:00:00|2580.22|2577.82|2582.68|2580.28|2582.68|2580.28|2576.03|2573.63|0
1642590000000|2022-01-19 11:00:00|2582.19|2579.79|2583.91|2581.51|2586.13|2583.73|2573.8|2571.4|0
1642593600000|2022-01-19 12:00:00|2583.66|2581.26|2584.4|2582|2585.88|2583.48|2578.48|2576.08|0
1642597200000|2022-01-19 13:00:00|2584.15|2581.75|2593.43|2591.03|2594.66|2592.26|2583.9|2581.5|0
1642600800000|2022-01-19 14:00:00|2593.67|2591.27|2600.15|2597.75|2602.73|2600.33|2585.1|2582.7|0
1642604400000|2022-01-19 15:00:00|2601.74|2599.34|2570.2|2567.8|2602.37|2599.97|2562.8|2560.4|0
1642608000000|2022-01-19 16:00:00|2570.44|2568.04|2574.5|2572.1|2575.48|2573.08|2555.15|2552.75|0
1642611600000|2022-01-19 17:00:00|2574.75|2572.35|2587.66|2585.26|2589.63|2587.23|2574.25|2571.85|0
1642615200000|2022-01-19 18:00:00|2588.64|2586.24|2571.36|2568.96|2588.64|2586.24|2568.16|2565.76|0
1642618800000|2022-01-19 19:00:00|2570.87|2568.47|2560.41|2558.01|2573.09|2570.69|2550.06|2547.66|0
1642622400000|2022-01-19 20:00:00|2560.66|2558.26|2525.79|2523.39|2567.81|2565.41|2522.83|2520.43|0
1642626000000|2022-01-19 21:00:00|2525.3|2522.9|2525.36|2522.56|2530.47|2528.07|2519.09|2516.29|0
1642629600000|2022-01-19 22:00:00|2525.98|2523.18|2526.66|2523.86|2526.84|2524.04|2524.75|2521.95|0
1642633200000|2022-01-19 23:00:00|2526.59|2523.79|2516.85|2514.05|2530.17|2527.37|2516.12|2513.32|0
1642636800000|2022-01-20 00:00:00|2517.1|2514.3|2528.43|2525.63|2533.12|2530.32|2517.1|2514.3|0
1642640400000|2022-01-20 01:00:00|2528.93|2526.13|2528.43|2525.63|2533.12|2530.32|2517.59|2514.79|0
1642644000000|2022-01-20 02:00:00|2528.67|2525.87|2530.64|2527.84|2535.2|2532.4|2528.43|2525.63|0
1642647600000|2022-01-20 03:00:00|2530.76|2527.96|2543.7|2540.9|2545.68|2542.88|2529.52|2526.72|0
1642651200000|2022-01-20 04:00:00|2543.82|2541.02|2543.7|2540.9|2547.4|2544.6|2542.96|2540.16|0
1642654800000|2022-01-20 05:00:00|2543.94|2541.14|2540.98|2538.18|2547.39|2544.59|2539.26|2536.46|0
1642658400000|2022-01-20 06:00:00|2541.23|2538.43|2551.08|2548.28|2552.07|2549.27|2540.49|2537.69|0
1642662000000|2022-01-20 07:00:00|2550.84|2548.04|2543.74|2540.94|2553.55|2550.75|2543.62|2540.82|0
1642665600000|2022-01-20 08:00:00|2544.12|2541.32|2538.63|2536.23|2547.86|2545.46|2530.6|2528.2|0
1642669200000|2022-01-20 09:00:00|2538.52|2536.12|2541.38|2538.98|2543.97|2541.57|2529.88|2527.48|0
1642672800000|2022-01-20 10:00:00|2541.63|2539.23|2545.08|2542.68|2546.07|2543.67|2539.41|2537.01|0
1642676400000|2022-01-20 11:00:00|2545.32|2542.92|2548.52|2546.12|2552.23|2549.83|2544.09|2541.69|0
1642680000000|2022-01-20 12:00:00|2548.28|2545.88|2542.35|2539.95|2549.76|2547.36|2537.42|2535.02|0
1642683600000|2022-01-20 13:00:00|2541.86|2539.46|2546.48|2544.08|2551.16|2548.76|2538.66|2536.26|0
1642687200000|2022-01-20 14:00:00|2546.72|2544.32|2573.94|2571.54|2576.9|2574.5|2542.03|2539.63|0
1642690800000|2022-01-20 15:00:00|2575.91|2573.51|2587.51|2585.11|2590.11|2587.71|2562.84|2560.44|0
1642694400000|2022-01-20 16:00:00|2587.64|2585.24|2581.96|2579.56|2594.05|2591.65|2576.78|2574.38|0
1642698000000|2022-01-20 17:00:00|2582.45|2580.05|2574.18|2571.78|2585.41|2583.01|2572.33|2569.93|0
1642701600000|2022-01-20 18:00:00|2574.3|2571.9|2559.53|2557.13|2574.3|2571.9|2559.04|2556.64|0
1642705200000|2022-01-20 19:00:00|2559.78|2557.38|2539.81|2537.41|2572.11|2569.71|2537.84|2535.44|0
1642708800000|2022-01-20 20:00:00|2540.06|2537.66|2475.51|2473.11|2545.48|2543.08|2470.72|2468.32|0
1642712400000|2022-01-20 21:00:00|2475.02|2472.62|2458.46|2455.66|2478.47|2476.07|2440.25|2437.45|0
1642716000000|2022-01-20 22:00:00|2458.71|2455.91|2459.6|2456.8|2462.08|2459.28|2456.54|2453.74|0
1642719600000|2022-01-20 23:00:00|2456.8|2454|2464.55|2461.75|2467.13|2464.33|2450.78|2447.98|0
1642723200000|2022-01-21 00:00:00|2464.8|2462|2454.73|2451.93|2467.5|2464.7|2454.73|2451.93|0
1642726800000|2022-01-21 01:00:00|2454.24|2451.44|2455.76|2452.96|2461.62|2458.82|2441.94|2439.14|0
1642730400000|2022-01-21 02:00:00|2455.64|2452.84|2441.37|2438.57|2461.55|2458.75|2432.51|2429.71|0
1642734000000|2022-01-21 03:00:00|2441.61|2438.81|2440.38|2437.58|2442.35|2439.55|2432.75|2429.95|0
1642737600000|2022-01-21 04:00:00|2440.25|2437.45|2444.11|2441.31|2452.3|2449.5|2440.25|2437.45|0
1642741200000|2022-01-21 05:00:00|2444.48|2441.68|2455.66|2452.86|2458.99|2456.19|2443.49|2440.69|0
1642744800000|2022-01-21 06:00:00|2455.42|2452.62|2460.49|2457.69|2465.93|2463.13|2449.71|2446.91|0
1642748400000|2022-01-21 07:00:00|2459.64|2456.84|2470.79|2467.99|2474.39|2471.59|2453.49|2450.69|0
1642752000000|2022-01-21 08:00:00|2470.06|2467.26|2470.59|2468.19|2475.02|2472.62|2457.81|2455.41|0
1642755600000|2022-01-21 09:00:00|2470.34|2467.94|2474.6|2472.2|2476.08|2473.68|2461.25|2458.85|0
1642759200000|2022-01-21 10:00:00|2474.48|2472.08|2477.07|2474.67|2479.81|2477.41|2469.68|2467.28|0
1642762800000|2022-01-21 11:00:00|2476.82|2474.42|2462.89|2460.49|2476.82|2474.42|2453.79|2451.39|0
1642766400000|2022-01-21 12:00:00|2463.13|2460.73|2453.12|2450.72|2463.38|2460.98|2447.15|2444.75|0
1642770000000|2022-01-21 13:00:00|2453.37|2450.97|2455.08|2452.68|2459.75|2457.35|2447.96|2445.56|0
1642773600000|2022-01-21 14:00:00|2455.33|2452.93|2447.24|2444.84|2475.3|2472.9|2441.83|2439.43|0
1642777200000|2022-01-21 15:00:00|2445.52|2443.12|2469.63|2467.23|2479.91|2477.51|2416.07|2413.67|0
1642780800000|2022-01-21 16:00:00|2469.39|2466.99|2453.57|2451.17|2488.92|2486.52|2444.96|2442.56|0
1642784400000|2022-01-21 17:00:00|2453.81|2451.41|2437.37|2434.97|2458.48|2456.08|2430.49|2428.09|0
1642788000000|2022-01-21 18:00:00|2436.75|2434.35|2431.2|2428.8|2450.65|2448.25|2424.4|2422|0
1642791600000|2022-01-21 19:00:00|2430.95|2428.55|2408.34|2405.94|2442.01|2439.61|2408.34|2405.94|0
1642795200000|2022-01-21 20:00:00|2409.33|2406.93|2392.86|2390.46|2420.89|2418.49|2390.18|2387.78|0
1642798800000|2022-01-21 21:00:00|2394.09|2391.69|2390.61|2387.81|2396.79|2394.39|2386.73|2384.33|0
1643011200000|2022-01-24 08:00:00|2414.31|2411.51|2409.32|2406.92|2427.98|2425.58|2408.58|2406.18|0
1643014800000|2022-01-24 09:00:00|2408.95|2406.55|2405.2|2402.8|2413.85|2411.45|2400.54|2398.14|0
1643018400000|2022-01-24 10:00:00|2405.07|2402.67|2379.06|2376.66|2405.2|2402.8|2366.77|2364.37|0
1643022000000|2022-01-24 11:00:00|2379.3|2376.9|2388.44|2386.04|2391.08|2388.68|2376.85|2374.45|0
1643025600000|2022-01-24 12:00:00|2389.42|2387.02|2369.62|2367.22|2391.01|2388.61|2367.66|2365.26|0
1643029200000|2022-01-24 13:00:00|2369.38|2366.98|2335.34|2332.94|2369.38|2366.98|2334.85|2332.45|0
1643032800000|2022-01-24 14:00:00|2332.4|2330|2305.35|2302.95|2345.3|2342.9|2298.32|2295.92|0
1643036400000|2022-01-24 15:00:00|2303.88|2301.48|2299.69|2296.33|2321.97|2318.61|2272.3|2269.9|0
1643040000000|2022-01-24 16:00:00|2299.07|2295.71|2271.83|2269.43|2299.69|2296.65|2244.24|2240.88|0
1643043600000|2022-01-24 17:00:00|2271.22|2268.82|2268.83|2266.43|2279.45|2277.05|2224.87|2222.47|0
1643047200000|2022-01-24 18:00:00|2269.08|2266.68|2324.99|2322.59|2325.72|2323.32|2262.49|2260.09|0
1643050800000|2022-01-24 19:00:00|2325.97|2323.57|2317.44|2315.04|2341.87|2339.47|2274.52|2272.12|0
1643054400000|2022-01-24 20:00:00|2315.86|2313.46|2409.8|2407.4|2414.7|2412.3|2312.77|2310.37|0
1643058000000|2022-01-24 21:00:00|2409.55|2407.15|2413.3|2410.5|2416.61|2413.81|2397.78|2395.38|0
1643061600000|2022-01-24 22:00:00|2414.11|2411.31|2409.91|2407.11|2414.31|2411.51|2407.75|2404.95|0
1643065200000|2022-01-24 23:00:00|2407.89|2405.09|2407.31|2404.51|2411.7|2408.9|2389.55|2386.75|0
1643068800000|2022-01-25 00:00:00|2407.69|2404.89|2373.12|2370.32|2409.89|2407.09|2372.01|2369.21|0
1643072400000|2022-01-25 01:00:00|2373.37|2370.57|2375.41|2372.61|2379.73|2376.93|2362.1|2359.3|0
1643076000000|2022-01-25 02:00:00|2374.43|2371.63|2374.67|2371.87|2375.9|2373.1|2361.94|2359.14|0
1643079600000|2022-01-25 03:00:00|2374.92|2372.12|2357.77|2354.97|2374.92|2372.12|2356.42|2353.62|0
1643083200000|2022-01-25 04:00:00|2357.89|2355.09|2351.64|2348.84|2361.93|2359.13|2346.5|2343.7|0
1643086800000|2022-01-25 05:00:00|2351.4|2348.6|2365.53|2362.73|2373.67|2370.87|2344.54|2341.74|0
1643090400000|2022-01-25 06:00:00|2366.64|2363.84|2366.26|2363.46|2372.52|2369.72|2358.56|2355.76|0
1643094000000|2022-01-25 07:00:00|2366.14|2363.34|2361.32|2358.52|2371.77|2368.97|2336.86|2334.06|0
1643097600000|2022-01-25 08:00:00|2362.06|2359.26|2350.02|2347.62|2364.58|2362.18|2337.88|2335.48|0
1643101200000|2022-01-25 09:00:00|2350.39|2347.99|2380.24|2377.84|2386.61|2384.21|2344.76|2342.36|0
1643104800000|2022-01-25 10:00:00|2380.48|2378.08|2364.56|2362.16|2389.17|2386.77|2359.91|2357.51|0
1643108400000|2022-01-25 11:00:00|2363.34|2360.94|2353.51|2351.11|2376.31|2373.91|2349.85|2347.45|0
1643112000000|2022-01-25 12:00:00|2353.14|2350.74|2346.9|2344.5|2358.65|2356.25|2342.13|2339.73|0
1643115600000|2022-01-25 13:00:00|2347.39|2344.99|2347.1|2344.7|2349.1|2346.7|2326.45|2324.05|0
1643119200000|2022-01-25 14:00:00|2346.37|2343.97|2304.52|2302.12|2358.42|2356.02|2299.27|2296.87|0
1643122800000|2022-01-25 15:00:00|2305.25|2302.85|2324.63|2322.23|2352.68|2350.28|2286.34|2283.94|0
1643126400000|2022-01-25 16:00:00|2324.38|2321.98|2311.05|2308.65|2342.28|2339.88|2306.36|2303.96|0
1643130000000|2022-01-25 17:00:00|2311.29|2308.89|2329|2326.6|2340.87|2338.47|2308.61|2306.21|0
1643133600000|2022-01-25 18:00:00|2328.27|2325.87|2374.71|2372.31|2374.71|2372.31|2315.56|2313.16|0
1643137200000|2022-01-25 19:00:00|2375.2|2372.8|2406.29|2403.89|2408.25|2405.85|2361.48|2359.08|0
1643140800000|2022-01-25 20:00:00|2407.27|2404.87|2353.82|2351.42|2407.39|2404.99|2347.13|2344.73|0
1643144400000|2022-01-25 21:00:00|2357.24|2354.84|2313.25|2310.45|2363.37|2360.97|2305.06|2302.26|0
1643148000000|2022-01-25 22:00:00|2313.13|2310.33|2317.31|2314.51|2317.31|2314.51|2311.03|2308.23|0
1643151600000|2022-01-25 23:00:00|2317.16|2314.36|2363.54|2360.74|2375.8|2373|2317.16|2314.36|0
1643155200000|2022-01-26 00:00:00|2363.79|2360.99|2349.2|2346.4|2364.77|2361.97|2342.97|2340.17|0
1643158800000|2022-01-26 01:00:00|2348.6|2345.8|2361.08|2358.28|2363.28|2360.48|2345.41|2342.61|0
1643162400000|2022-01-26 02:00:00|2360.95|2358.15|2357.89|2355.09|2368.18|2365.38|2356.91|2354.11|0
1643166000000|2022-01-26 03:00:00|2357.4|2354.6|2369.39|2366.59|2372.33|2369.53|2357.4|2354.6|0
1643169600000|2022-01-26 04:00:00|2369.64|2366.84|2368.77|2365.97|2371.35|2368.55|2364.25|2361.45|0
1643173200000|2022-01-26 05:00:00|2368.65|2365.85|2365.57|2362.77|2369.14|2366.34|2357.62|2354.82|0
1643176800000|2022-01-26 06:00:00|2364.97|2362.17|2362.02|2359.22|2369.13|2366.33|2360.06|2357.26|0
1643180400000|2022-01-26 07:00:00|2362.75|2359.95|2363.47|2360.67|2367.15|2364.35|2351.97|2349.17|0
1643184000000|2022-01-26 08:00:00|2363.59|2360.79|2388.4|2386|2397.05|2394.65|2363.1|2360.3|0
1643187600000|2022-01-26 09:00:00|2387.05|2384.65|2405.3|2402.9|2414.14|2411.74|2386.56|2384.16|0
1643191200000|2022-01-26 10:00:00|2405.17|2402.77|2409.71|2407.31|2413.64|2411.24|2397.31|2394.91|0
1643194800000|2022-01-26 11:00:00|2409.83|2407.43|2422.89|2420.49|2423.13|2420.73|2409.83|2407.43|0
1643198400000|2022-01-26 12:00:00|2422.64|2420.24|2409.99|2407.59|2423.13|2420.73|2404.35|2401.95|0
1643202000000|2022-01-26 13:00:00|2410.85|2408.45|2420.52|2418.12|2426.91|2424.51|2409.13|2406.73|0
1643205600000|2022-01-26 14:00:00|2420.64|2418.24|2428.1|2425.7|2433.14|2430.74|2398.7|2396.3|0
1643209200000|2022-01-26 15:00:00|2429.46|2427.06|2401|2398.6|2440.51|2438.11|2386.29|2383.89|0
1643212800000|2022-01-26 16:00:00|2401.49|2399.09|2416.82|2414.42|2423.7|2421.3|2393.15|2390.75|0
1643216400000|2022-01-26 17:00:00|2418.29|2415.89|2428.73|2426.33|2430.45|2428.05|2415.84|2413.44|0
1643220000000|2022-01-26 18:00:00|2428.85|2426.45|2416.56|2414.16|2428.85|2426.45|2410.8|2408.4|0
1643223600000|2022-01-26 19:00:00|2417.3|2414.9|2374.51|2372.11|2448.86|2446.46|2355.01|2352.61|0
1643227200000|2022-01-26 20:00:00|2369.97|2367.57|2341.88|2339.48|2369.97|2367.57|2301.54|2299.14|0
1643230800000|2022-01-26 21:00:00|2343.6|2341.2|2344.18|2341.38|2349.84|2347.44|2332.35|2329.62|0
1643234400000|2022-01-26 22:00:00|2344.07|2341.27|2350.09|2347.29|2355.06|2352.26|2343.71|2340.91|0
1643238000000|2022-01-26 23:00:00|2353.98|2351.18|2370.89|2368.09|2372.74|2369.94|2350.79|2347.99|0
1643241600000|2022-01-27 00:00:00|2370.53|2367.73|2339.99|2337.19|2371.76|2368.96|2339.14|2336.34|0
1643245200000|2022-01-27 01:00:00|2338.16|2335.36|2304.31|2301.51|2342.2|2339.4|2299.55|2296.75|0
1643248800000|2022-01-27 02:00:00|2303.69|2300.89|2294.76|2291.96|2303.81|2301.01|2284.25|2281.45|0
1643252400000|2022-01-27 03:00:00|2294.88|2292.08|2278.97|2276.17|2301.23|2298.43|2271.28|2268.48|0
1643256000000|2022-01-27 04:00:00|2279.1|2276.3|2288.68|2285.88|2292.11|2289.31|2275.92|2273.12|0
1643259600000|2022-01-27 05:00:00|2289.17|2286.37|2292.58|2289.78|2298.83|2296.03|2279.51|2276.71|0
1643263200000|2022-01-27 06:00:00|2291.24|2288.44|2288.3|2285.5|2303.71|2300.91|2276.32|2273.52|0
1643266800000|2022-01-27 07:00:00|2290.37|2287.57|2304.45|2301.65|2314.22|2311.42|2289.4|2286.6|0
1643270400000|2022-01-27 08:00:00|2305.18|2302.38|2334.71|2332.31|2335.45|2333.05|2304.57|2301.77|0
1643274000000|2022-01-27 09:00:00|2334.47|2332.07|2352.08|2349.68|2356.74|2354.34|2328.8|2326.4|0
1643277600000|2022-01-27 10:00:00|2351.83|2349.43|2330.57|2328.17|2359.93|2357.53|2326.77|2324.37|0
1643281200000|2022-01-27 11:00:00|2330.94|2328.54|2355.56|2353.16|2356.54|2354.14|2330.7|2328.3|0
1643284800000|2022-01-27 12:00:00|2356.54|2354.14|2357.03|2354.63|2363.05|2360.65|2336.81|2334.41|0
1643288400000|2022-01-27 13:00:00|2358.01|2355.61|2380.65|2378.25|2381.14|2378.74|2355.44|2353.04|0
1643292000000|2022-01-27 14:00:00|2380.29|2377.89|2411.05|2408.65|2420.88|2418.48|2378.82|2376.42|0
1643295600000|2022-01-27 15:00:00|2411.43|2409.03|2401.28|2398.88|2424.45|2422.05|2369.13|2366.73|0
1643299200000|2022-01-27 16:00:00|2401.15|2398.75|2398.9|2396.5|2412.09|2409.69|2380.6|2378.2|0
1643302800000|2022-01-27 17:00:00|2396.93|2394.53|2349.98|2347.58|2398.41|2396.01|2335.92|2333.52|0
1643306400000|2022-01-27 18:00:00|2349|2346.6|2330.69|2328.29|2354.39|2351.99|2311.28|2308.88|0
1643310000000|2022-01-27 19:00:00|2329.34|2326.94|2321.7|2319.3|2352.64|2350.24|2310.2|2307.8|0
1643313600000|2022-01-27 20:00:00|2322.68|2320.28|2322.35|2319.95|2349.32|2346.92|2306.15|2303.75|0
1643317200000|2022-01-27 21:00:00|2323.82|2321.42|2349.32|2346.52|2349.32|2346.52|2318.68|2316.28|0
1643320800000|2022-01-27 22:00:00|2348.65|2345.85|2354.19|2351.39|2360.51|2357.71|2345.31|2342.51|0
1643324400000|2022-01-27 23:00:00|2354.95|2352.15|2341.1|2338.3|2358.76|2355.96|2340.85|2338.05|0
1643328000000|2022-01-28 00:00:00|2340.12|2337.32|2344.52|2341.72|2348.2|2345.4|2327.62|2324.82|0
1643331600000|2022-01-28 01:00:00|2344.64|2341.84|2343.9|2341.1|2352.86|2350.06|2336.67|2333.87|0
1643335200000|2022-01-28 02:00:00|2344.14|2341.34|2358.98|2356.18|2360.45|2357.65|2340.1|2337.3|0
1643338800000|2022-01-28 03:00:00|2359.22|2356.42|2345.48|2342.68|2360.94|2358.14|2344.5|2341.7|0
1643342400000|2022-01-28 04:00:00|2345.97|2343.17|2338.24|2335.44|2349.03|2346.23|2337.01|2334.21|0
1643346000000|2022-01-28 05:00:00|2338.36|2335.56|2351.47|2348.67|2354.79|2351.99|2335.67|2332.87|0
1643349600000|2022-01-28 06:00:00|2351.6|2348.8|2348.73|2345.93|2355.52|2352.72|2344.97|2342.17|0
1643353200000|2022-01-28 07:00:00|2348.48|2345.68|2349.67|2346.87|2354.81|2352.01|2341.13|2338.33|0
1643356800000|2022-01-28 08:00:00|2350.4|2347.6|2332.79|2330.39|2350.4|2347.6|2316.87|2314.47|0
1643360400000|2022-01-28 09:00:00|2332.17|2329.77|2326.32|2323.92|2338.92|2336.52|2321.77|2319.37|0
1643364000000|2022-01-28 10:00:00|2326.69|2324.29|2316.21|2313.81|2326.94|2324.54|2309.59|2307.19|0
1643367600000|2022-01-28 11:00:00|2316.45|2314.05|2308.61|2306.21|2318.9|2316.5|2298.32|2295.92|0
1643371200000|2022-01-28 12:00:00|2309.84|2307.44|2283.47|2281.07|2313.38|2310.98|2273.2|2270.8|0
1643374800000|2022-01-28 13:00:00|2283.96|2281.56|2319.31|2316.91|2327.78|2325.38|2280.29|2277.89|0
1643378400000|2022-01-28 14:00:00|2318.94|2316.54|2294.78|2292.38|2340.75|2338.35|2290.25|2287.85|0
1643382000000|2022-01-28 15:00:00|2294.29|2291.89|2343.36|2340.96|2343.98|2341.58|2289.39|2286.99|0
1643385600000|2022-01-28 16:00:00|2344.96|2342.56|2379.78|2377.38|2381.01|2378.61|2331.72|2329.32|0
1643389200000|2022-01-28 17:00:00|2379.9|2377.5|2356.15|2353.75|2385.1|2382.7|2352.36|2349.96|0
1643392800000|2022-01-28 18:00:00|2356.03|2353.63|2372.71|2370.31|2378.96|2376.56|2355.42|2353.02|0
1643396400000|2022-01-28 19:00:00|2373.2|2370.8|2370.33|2367.93|2381.54|2379.14|2329.65|2327.25|0
1643400000000|2022-01-28 20:00:00|2370.7|2368.3|2428.03|2425.63|2428.28|2425.88|2366.32|2363.92|0
1643403600000|2022-01-28 21:00:00|2428.77|2426.37|2417.6|2415.2|2430|2427.6|2417.23|2414.83|0
1643616000000|2022-01-31 08:00:00|2428.96|2426.16|2436.73|2434.33|2437.23|2434.83|2419.56|2417.16|0
1643619600000|2022-01-31 09:00:00|2436.98|2434.58|2432.06|2429.66|2439.43|2437.03|2426.66|2424.26|0
1643623200000|2022-01-31 10:00:00|2432.31|2429.91|2424.85|2422.45|2433.29|2430.89|2420.03|2417.63|0
1643626800000|2022-01-31 11:00:00|2423.37|2420.97|2419.93|2417.53|2427.3|2424.9|2415.27|2412.87|0
1643630400000|2022-01-31 12:00:00|2419.68|2417.28|2415.51|2413.11|2421.65|2419.25|2400.66|2398.26|0
1643634000000|2022-01-31 13:00:00|2416.49|2414.09|2418.44|2416.04|2422.13|2419.73|2406.18|2403.78|0
1643637600000|2022-01-31 14:00:00|2418.93|2416.53|2442.63|2440.23|2442.63|2440.23|2408.13|2405.73|0
1643641200000|2022-01-31 15:00:00|2442.38|2439.98|2460.48|2458.08|2466.29|2463.89|2442.14|2439.74|0
1643644800000|2022-01-31 16:00:00|2459.99|2457.59|2475.64|2473.24|2476.38|2473.98|2448.38|2445.98|0
1643648400000|2022-01-31 17:00:00|2475.89|2473.49|2482.5|2480.1|2484.46|2482.06|2465.79|2463.39|0
1643652000000|2022-01-31 18:00:00|2482.25|2479.85|2482.24|2479.84|2485.2|2482.8|2474.87|2472.47|0
1643655600000|2022-01-31 19:00:00|2482.98|2480.58|2489.93|2487.53|2492.89|2490.49|2481.26|2478.86|0
1643659200000|2022-01-31 20:00:00|2489.81|2487.41|2507.44|2505.04|2511.25|2508.85|2466.83|2464.43|0
1643662800000|2022-01-31 21:00:00|2505.35|2502.95|2496.25|2493.45|2505.35|2502.95|2494.73|2491.93|0
1643666400000|2022-01-31 22:00:00|2495.62|2492.82|2497.06|2494.26|2498.6|2495.8|2495.09|2492.29|0
1643670000000|2022-01-31 23:00:00|2497.54|2494.74|2497.66|2494.86|2501.11|2498.31|2493.49|2490.69|0
1643673600000|2022-02-01 00:00:00|2497.91|2495.11|2498.88|2496.08|2500.61|2497.81|2495.94|2493.14|0
1643677200000|2022-02-01 01:00:00|2498.76|2495.96|2486.34|2483.54|2499.13|2496.33|2484.62|2481.82|0
1643680800000|2022-02-01 02:00:00|2486.1|2483.3|2488.55|2485.75|2490.39|2487.59|2483.88|2481.08|0
1643684400000|2022-02-01 03:00:00|2488.79|2485.99|2495.91|2493.11|2496.4|2493.6|2487.32|2484.52|0
1643688000000|2022-02-01 04:00:00|2496.16|2493.36|2496|2493.2|2497.14|2494.34|2492.72|2489.92|0
1643691600000|2022-02-01 05:00:00|2495.75|2492.95|2498.14|2495.34|2498.87|2496.07|2493.96|2491.16|0
1643695200000|2022-02-01 06:00:00|2497.15|2494.35|2497.64|2494.84|2500.84|2498.04|2493.46|2490.66|0
1643698800000|2022-02-01 07:00:00|2498.13|2495.33|2503.04|2500.24|2508.83|2506.03|2496.41|2493.61|0
1643702400000|2022-02-01 08:00:00|2502.3|2499.5|2511.91|2509.51|2516.84|2514.44|2499.6|2496.8|0
1643706000000|2022-02-01 09:00:00|2512.16|2509.76|2494.92|2492.52|2513.39|2510.99|2486.07|2483.67|0
1643709600000|2022-02-01 10:00:00|2494.55|2492.15|2493.68|2491.28|2502.05|2499.65|2490.98|2488.58|0
1643713200000|2022-02-01 11:00:00|2493.56|2491.16|2495.4|2493|2504.76|2502.36|2492.45|2490.05|0
1643716800000|2022-02-01 12:00:00|2494.91|2492.51|2502.78|2500.38|2505.85|2503.45|2493.92|2491.52|0
1643720400000|2022-02-01 13:00:00|2503.27|2500.87|2512.37|2509.97|2512.86|2510.46|2502.04|2499.64|0
1643724000000|2022-02-01 14:00:00|2512.73|2510.33|2504.85|2502.45|2517.04|2514.64|2494.4|2492|0
1643727600000|2022-02-01 15:00:00|2506.21|2503.81|2507.78|2505.38|2508.02|2505.62|2477.67|2475.27|0
1643731200000|2022-02-01 16:00:00|2508.02|2505.62|2514.77|2512.37|2517.72|2515.32|2498.28|2495.88|0
1643734800000|2022-02-01 17:00:00|2514.4|2512|2512.05|2509.65|2516.49|2514.09|2498.03|2495.63|0
1643738400000|2022-02-01 18:00:00|2511.81|2509.41|2511.91|2509.51|2514.27|2511.87|2503.44|2501.04|0
1643742000000|2022-02-01 19:00:00|2511.67|2509.27|2511.91|2509.51|2515.85|2513.45|2503.05|2500.65|0
1643745600000|2022-02-01 20:00:00|2511.41|2509.01|2536.75|2534.35|2543.15|2540.75|2510.18|2507.78|0
1643749200000|2022-02-01 21:00:00|2535.51|2533.11|2551.96|2549.16|2556.77|2553.97|2535.51|2533.11|0
1643752800000|2022-02-01 22:00:00|2552.09|2549.29|2552.74|2549.94|2553.28|2550.48|2547.84|2545.04|0
1643756400000|2022-02-01 23:00:00|2554.17|2551.37|2553.31|2550.51|2554.29|2551.49|2549.37|2546.57|0
1643760000000|2022-02-02 00:00:00|2553.18|2550.38|2557.98|2555.18|2558.72|2555.92|2553.06|2550.26|0
1643763600000|2022-02-02 01:00:00|2557.74|2554.94|2557.91|2555.11|2559.95|2557.15|2555.52|2552.72|0
1643767200000|2022-02-02 02:00:00|2557.67|2554.87|2556.43|2553.63|2559.14|2556.34|2555.44|2552.64|0
1643770800000|2022-02-02 03:00:00|2556.3|2553.5|2557.9|2555.1|2558.27|2555.47|2555.44|2552.64|0
1643774400000|2022-02-02 04:00:00|2557.65|2554.85|2559.37|2556.57|2559.87|2557.07|2557.41|2554.61|0
1643778000000|2022-02-02 05:00:00|2559.49|2556.69|2563.43|2560.63|2567.01|2564.21|2559.13|2556.33|0
1643781600000|2022-02-02 06:00:00|2563.56|2560.76|2562.68|2559.88|2569.72|2566.92|2560.35|2557.55|0
1643785200000|2022-02-02 07:00:00|2562.32|2559.52|2561.08|2558.28|2567|2564.2|2559.85|2557.05|0
1643788800000|2022-02-02 08:00:00|2561.33|2558.53|2557.07|2554.67|2562.99|2560.59|2553.62|2551.22|0
1643792400000|2022-02-02 09:00:00|2556.82|2554.42|2575.18|2572.78|2576.54|2574.14|2556.33|2553.93|0
1643796000000|2022-02-02 10:00:00|2575.06|2572.66|2570.62|2568.22|2575.31|2572.91|2569.38|2566.98|0
1643799600000|2022-02-02 11:00:00|2571.11|2568.71|2571.6|2569.2|2572.34|2569.94|2565.93|2563.53|0
1643803200000|2022-02-02 12:00:00|2571.35|2568.95|2580.08|2577.68|2581.07|2578.67|2569.13|2566.73|0
1643806800000|2022-02-02 13:00:00|2579.22|2576.82|2565.77|2563.37|2579.84|2577.44|2564.78|2562.38|0
1643810400000|2022-02-02 14:00:00|2565.28|2562.88|2553.15|2550.75|2570.72|2568.32|2547.58|2545.18|0
1643814000000|2022-02-02 15:00:00|2553.89|2551.49|2557.95|2555.55|2567.64|2565.24|2541.31|2538.91|0
1643817600000|2022-02-02 16:00:00|2557.45|2555.05|2554.73|2552.33|2559.43|2557.03|2537.98|2535.58|0
1643821200000|2022-02-02 17:00:00|2554.48|2552.08|2575.18|2572.78|2575.18|2572.78|2550.54|2548.14|0
1643824800000|2022-02-02 18:00:00|2574.69|2572.29|2569.26|2566.86|2575.18|2572.78|2559.65|2557.25|0
1643828400000|2022-02-02 19:00:00|2569.5|2567.1|2576.87|2574.47|2583.78|2581.38|2562.1|2559.7|0
1643832000000|2022-02-02 20:00:00|2577.12|2574.72|2578.84|2576.44|2587.47|2585.07|2572.93|2570.53|0
1643835600000|2022-02-02 21:00:00|2578.34|2575.94|2551.07|2548.27|2581.55|2579.15|2542.83|2540.03|0
1643839200000|2022-02-02 22:00:00|2550.84|2548.04|2546.82|2544.02|2551.38|2548.58|2545.77|2542.97|0
1643842800000|2022-02-02 23:00:00|2547.37|2544.57|2533.81|2531.01|2550.45|2547.65|2532.96|2530.16|0
1643846400000|2022-02-03 00:00:00|2533.7|2530.9|2534.67|2531.87|2540.59|2537.79|2532.96|2530.16|0
1643850000000|2022-02-03 01:00:00|2534.92|2532.12|2532.03|2529.23|2538.12|2535.32|2531.29|2528.49|0
1643853600000|2022-02-03 02:00:00|2531.78|2528.98|2534.97|2532.17|2535.83|2533.03|2529.56|2526.76|0
1643857200000|2022-02-03 03:00:00|2535.22|2532.42|2538.42|2535.62|2539.16|2536.36|2534.48|2531.68|0
1643860800000|2022-02-03 04:00:00|2538.17|2535.37|2538.41|2535.61|2539.4|2536.6|2537.43|2534.63|0
1643864400000|2022-02-03 05:00:00|2538.16|2535.36|2538.16|2535.36|2539.89|2537.09|2536.93|2534.13|0
1643868000000|2022-02-03 06:00:00|2537.91|2535.11|2535.44|2532.64|2538.4|2535.6|2534.58|2531.78|0
1643871600000|2022-02-03 07:00:00|2535.69|2532.89|2544.43|2541.63|2545.17|2542.37|2534.46|2531.66|0
1643875200000|2022-02-03 08:00:00|2544.68|2541.88|2542.2|2539.8|2546.45|2544.05|2538.56|2536.16|0
1643878800000|2022-02-03 09:00:00|2541.82|2539.42|2529.14|2526.74|2543.18|2540.78|2527.66|2525.26|0
1643882400000|2022-02-03 10:00:00|2528.89|2526.49|2528.39|2525.99|2535.05|2532.65|2526.18|2523.78|0
1643886000000|2022-02-03 11:00:00|2528.64|2526.24|2532.19|2529.79|2533.56|2531.16|2523.58|2521.18|0
1643889600000|2022-02-03 12:00:00|2531.7|2529.3|2538.28|2535.88|2542.97|2540.57|2526.04|2523.64|0
1643893200000|2022-02-03 13:00:00|2537.55|2535.15|2514.28|2511.88|2538.04|2535.64|2514.08|2511.68|0
1643896800000|2022-02-03 14:00:00|2514.03|2511.63|2510.09|2507.69|2529.98|2527.58|2507.75|2505.35|0
1643900400000|2022-02-03 15:00:00|2510.21|2507.81|2525.85|2523.45|2535.6|2533.2|2508.24|2505.84|0
1643904000000|2022-02-03 16:00:00|2526.09|2523.69|2508.87|2506.47|2535.82|2533.42|2508.87|2506.47|0
1643907600000|2022-02-03 17:00:00|2509.24|2506.84|2506.68|2504.28|2512.95|2510.55|2499.54|2497.14|0
1643911200000|2022-02-03 18:00:00|2506.18|2503.78|2506.59|2504.19|2513.73|2511.33|2497.81|2495.41|0
1643914800000|2022-02-03 19:00:00|2506.34|2503.94|2489.64|2487.24|2512.5|2510.1|2484.8|2482.4|0
1643918400000|2022-02-03 20:00:00|2489.88|2487.48|2470.94|2468.54|2500.33|2497.93|2465.38|2462.98|0
1643922000000|2022-02-03 21:00:00|2472.17|2469.77|2524.76|2521.96|2526.97|2524.17|2472.17|2469.77|0
1643925600000|2022-02-03 22:00:00|2524.98|2522.18|2520.66|2517.86|2524.98|2522.18|2514.9|2512.1|0
1643929200000|2022-02-03 23:00:00|2520.25|2517.45|2521.29|2518.49|2526.46|2523.66|2515.14|2512.34|0
1643932800000|2022-02-04 00:00:00|2522.15|2519.35|2520.79|2517.99|2525.97|2523.17|2517.84|2515.04|0
1643936400000|2022-02-04 01:00:00|2520.3|2517.5|2508.59|2505.79|2521.4|2518.6|2505.77|2502.97|0
1643940000000|2022-02-04 02:00:00|2508.84|2506.04|2514.87|2512.07|2518.32|2515.52|2508.72|2505.92|0
1643943600000|2022-02-04 03:00:00|2515.11|2512.31|2518.18|2515.38|2519.79|2516.99|2513.88|2511.08|0
1643947200000|2022-02-04 04:00:00|2518.56|2515.76|2523.23|2520.43|2523.23|2520.43|2517.82|2515.02|0
1643950800000|2022-02-04 05:00:00|2523.72|2520.92|2527.9|2525.1|2528.4|2525.6|2523.72|2520.92|0
1643954400000|2022-02-04 06:00:00|2528.27|2525.47|2528.14|2525.34|2529.62|2526.82|2525.19|2522.39|0
1643958000000|2022-02-04 07:00:00|2528.39|2525.59|2518.02|2515.22|2530.36|2527.56|2515.18|2512.38|0
1643961600000|2022-02-04 08:00:00|2516.91|2514.11|2509.93|2507.53|2524.96|2522.56|2504.52|2502.12|0
1643965200000|2022-02-04 09:00:00|2509.69|2507.29|2503.14|2500.74|2513.25|2510.85|2501.17|2498.77|0
1643968800000|2022-02-04 10:00:00|2502.65|2500.25|2483.5|2481.1|2503.38|2500.98|2476.37|2473.97|0
1643972400000|2022-02-04 11:00:00|2483.26|2480.86|2458.13|2455.73|2483.5|2481.1|2458.13|2455.73|0
1643976000000|2022-02-04 12:00:00|2458.62|2456.22|2482.24|2479.84|2485.19|2482.79|2458.62|2456.22|0
1643979600000|2022-02-04 13:00:00|2482.48|2480.08|2450.66|2448.26|2483.34|2480.94|2446.93|2444.53|0
1643983200000|2022-02-04 14:00:00|2450.53|2448.13|2477.4|2475|2488.92|2486.52|2442.04|2439.64|0
1643986800000|2022-02-04 15:00:00|2478.38|2475.98|2455.27|2452.87|2493.89|2491.49|2450.48|2448.08|0
1643990400000|2022-02-04 16:00:00|2455.15|2452.75|2476.24|2473.84|2486.22|2483.82|2446.91|2444.51|0
1643994000000|2022-02-04 17:00:00|2476.48|2474.08|2492.58|2490.18|2493.44|2491.04|2472.54|2470.14|0
1643997600000|2022-02-04 18:00:00|2492.83|2490.43|2513.84|2511.44|2515.68|2513.28|2492.83|2490.43|0
1644001200000|2022-02-04 19:00:00|2514.58|2512.18|2518.27|2515.87|2518.39|2515.99|2501.53|2499.13|0
1644004800000|2022-02-04 20:00:00|2518.02|2515.62|2494.65|2492.25|2534.36|2531.96|2494.65|2492.25|0
1644008400000|2022-02-04 21:00:00|2493.66|2491.26|2491.14|2488.74|2498.04|2495.64|2486.22|2483.82|0
1644220800000|2022-02-07 08:00:00|2499.89|2497.09|2489.43|2487.03|2504.57|2501.77|2476.63|2474.23|0
1644224400000|2022-02-07 09:00:00|2489.55|2487.15|2485.11|2482.71|2495.46|2493.06|2477.36|2474.96|0
1644228000000|2022-02-07 10:00:00|2485.24|2482.84|2483.76|2481.36|2491.39|2488.99|2482.77|2480.37|0
1644231600000|2022-02-07 11:00:00|2483.51|2481.11|2490.64|2488.24|2494.34|2491.94|2480.55|2478.15|0
1644235200000|2022-02-07 12:00:00|2490.51|2488.11|2502.46|2500.06|2505.66|2503.26|2490.51|2488.11|0
1644238800000|2022-02-07 13:00:00|2502.21|2499.81|2505.72|2503.32|2510.89|2508.49|2501.04|2498.64|0
1644242400000|2022-02-07 14:00:00|2505.96|2503.56|2506.38|2503.98|2511.06|2508.66|2490.12|2487.72|0
1644246000000|2022-02-07 15:00:00|2507.73|2505.33|2504.93|2502.53|2515.37|2512.97|2492.45|2490.05|0
1644249600000|2022-02-07 16:00:00|2504.44|2502.04|2489.41|2487.01|2507.64|2505.24|2479.15|2476.75|0
1644253200000|2022-02-07 17:00:00|2489.04|2486.64|2484.48|2482.08|2489.91|2487.51|2475.37|2472.97|0
1644256800000|2022-02-07 18:00:00|2483.99|2481.59|2501.72|2499.32|2503.44|2501.04|2482.51|2480.11|0
1644260400000|2022-02-07 19:00:00|2501.23|2498.83|2506.75|2504.35|2512.17|2509.77|2496.33|2493.93|0
1644264000000|2022-02-07 20:00:00|2506.5|2504.1|2479.58|2477.18|2517.22|2514.82|2466.02|2463.62|0
1644267600000|2022-02-07 21:00:00|2481.31|2478.91|2487.16|2484.36|2488.03|2485.23|2481.31|2478.91|0
1644271200000|2022-02-07 22:00:00|2486.61|2483.81|2487.92|2485.12|2488.29|2485.49|2486.61|2483.81|0
1644274800000|2022-02-07 23:00:00|2486.91|2484.11|2489.74|2486.94|2490.24|2487.44|2484.57|2481.77|0
1644278400000|2022-02-08 00:00:00|2490.1|2487.3|2488.5|2485.7|2491.71|2488.91|2484.56|2481.76|0
1644282000000|2022-02-08 01:00:00|2488.37|2485.57|2480.61|2477.81|2488.37|2485.57|2479.13|2476.33|0
1644285600000|2022-02-08 02:00:00|2480.86|2478.06|2483.81|2481.01|2484.3|2481.5|2475.68|2472.88|0
1644289200000|2022-02-08 03:00:00|2483.92|2481.12|2481.21|2478.41|2485.53|2482.73|2480.1|2477.3|0
1644292800000|2022-02-08 04:00:00|2481.34|2478.54|2482.56|2479.76|2483.06|2480.26|2480.1|2477.3|0
1644296400000|2022-02-08 05:00:00|2482.32|2479.52|2476.4|2473.6|2482.81|2480.01|2474.67|2471.87|0
1644300000000|2022-02-08 06:00:00|2476.15|2473.35|2482.16|2479.36|2484.77|2481.97|2474.67|2471.87|0
1644303600000|2022-02-08 07:00:00|2481.67|2478.87|2478.92|2476.12|2488.45|2485.65|2476.09|2473.29|0
1644307200000|2022-02-08 08:00:00|2479.78|2476.98|2488.51|2486.11|2492.09|2489.69|2476.09|2473.29|0
1644310800000|2022-02-08 09:00:00|2488.64|2486.24|2486.17|2483.77|2498.87|2496.47|2484.94|2482.54|0
1644314400000|2022-02-08 10:00:00|2486.3|2483.9|2484|2481.6|2486.46|2484.06|2478.9|2476.5|0
1644318000000|2022-02-08 11:00:00|2484.24|2481.84|2474.38|2471.98|2484.98|2482.58|2470.68|2468.28|0
1644321600000|2022-02-08 12:00:00|2473.89|2471.49|2473.64|2471.24|2475.98|2473.58|2467.11|2464.71|0
1644325200000|2022-02-08 13:00:00|2473.39|2470.99|2475.97|2473.57|2479.55|2477.15|2470.79|2468.39|0
1644328800000|2022-02-08 14:00:00|2476.21|2473.81|2472.02|2469.62|2482.5|2480.1|2469.07|2466.67|0
1644332400000|2022-02-08 15:00:00|2471.04|2468.64|2487.38|2484.98|2490.83|2488.43|2460.69|2458.29|0
1644336000000|2022-02-08 16:00:00|2487.14|2484.74|2508.66|2506.26|2510.14|2507.74|2486.89|2484.49|0
1644339600000|2022-02-08 17:00:00|2509.28|2506.88|2513.84|2511.44|2520.25|2517.85|2502.99|2500.59|0
1644343200000|2022-02-08 18:00:00|2513.59|2511.19|2511.36|2508.96|2514.33|2511.93|2504.46|2502.06|0
1644346800000|2022-02-08 19:00:00|2511.61|2509.21|2494.96|2492.56|2516.05|2513.65|2490.16|2487.76|0
1644350400000|2022-02-08 20:00:00|2494.35|2491.95|2514.99|2512.59|2526.52|2524.12|2489.29|2486.89|0
1644354000000|2022-02-08 21:00:00|2515.98|2513.58|2521.4|2518.6|2524.36|2521.96|2514.5|2512.1|0
1644357600000|2022-02-08 22:00:00|2521.68|2518.88|2520.76|2517.96|2521.68|2518.88|2520.42|2517.62|0
1644361200000|2022-02-08 23:00:00|2522.7|2519.9|2528.12|2525.32|2529.48|2526.68|2521.1|2518.3|0
1644364800000|2022-02-09 00:00:00|2528.36|2525.56|2523.31|2520.51|2529.72|2526.92|2521.58|2518.78|0
1644368400000|2022-02-09 01:00:00|2522.81|2520.01|2524.78|2521.98|2528.48|2525.68|2521.09|2518.29|0
1644372000000|2022-02-09 02:00:00|2525.03|2522.23|2524.77|2521.97|2527|2524.2|2522.8|2520|0
1644375600000|2022-02-09 03:00:00|2524.89|2522.09|2531.67|2528.87|2532.66|2529.86|2524.77|2521.97|0
1644379200000|2022-02-09 04:00:00|2531.43|2528.63|2538.14|2535.34|2538.39|2535.59|2531.43|2528.63|0
1644382800000|2022-02-09 05:00:00|2538.39|2535.59|2535.18|2532.38|2539.74|2536.94|2535.18|2532.38|0
1644386400000|2022-02-09 06:00:00|2535.29|2532.49|2533.2|2530.4|2537.39|2534.59|2533.07|2530.27|0
1644390000000|2022-02-09 07:00:00|2532.95|2530.15|2528.81|2526.01|2535.54|2532.74|2524.87|2522.07|0
1644393600000|2022-02-09 08:00:00|2528.56|2525.76|2543.36|2540.96|2547.19|2544.79|2525.9|2523.5|0
1644397200000|2022-02-09 09:00:00|2543.24|2540.84|2543.11|2540.71|2547.93|2545.53|2542.13|2539.73|0
1644400800000|2022-02-09 10:00:00|2542.99|2540.59|2547.67|2545.27|2549.9|2547.5|2542|2539.6|0
1644404400000|2022-02-09 11:00:00|2548.17|2545.77|2550.38|2547.98|2551.61|2549.21|2544.22|2541.82|0
1644408000000|2022-02-09 12:00:00|2550.63|2548.23|2554.57|2552.17|2556.3|2553.9|2549.64|2547.24|0
1644411600000|2022-02-09 13:00:00|2554.82|2552.42|2556.48|2554.08|2559.5|2557.1|2552.84|2550.44|0
1644415200000|2022-02-09 14:00:00|2556.73|2554.33|2564.25|2561.85|2570.91|2568.51|2556.23|2553.83|0
1644418800000|2022-02-09 15:00:00|2561.78|2559.38|2576.09|2573.69|2576.09|2573.69|2559.56|2557.16|0
1644422400000|2022-02-09 16:00:00|2576.58|2574.18|2566.95|2564.55|2578.06|2575.66|2564.24|2561.84|0
1644426000000|2022-02-09 17:00:00|2566.71|2564.31|2574.6|2572.2|2574.84|2572.44|2562.26|2559.86|0
1644429600000|2022-02-09 18:00:00|2574.35|2571.95|2575.33|2572.93|2576.08|2573.68|2569.17|2566.77|0
1644433200000|2022-02-09 19:00:00|2575.58|2573.18|2574.58|2572.18|2583.72|2581.32|2574.09|2571.69|0
1644436800000|2022-02-09 20:00:00|2574.34|2571.94|2582.16|2579.76|2585.44|2583.04|2565.95|2563.55|0
1644440400000|2022-02-09 21:00:00|2581.67|2579.27|2584.94|2582.14|2588.28|2585.48|2578.46|2576.06|0
1644444000000|2022-02-09 22:00:00|2584.96|2582.16|2585.35|2582.55|2585.35|2582.55|2584.25|2581.45|0
1644447600000|2022-02-09 23:00:00|2586.66|2583.86|2582.59|2579.79|2586.66|2583.86|2579.88|2577.08|0
1644451200000|2022-02-10 00:00:00|2582.84|2580.04|2575.43|2572.63|2583.58|2580.78|2575.43|2572.63|0
1644454800000|2022-02-10 01:00:00|2575.55|2572.75|2571.19|2568.39|2575.92|2573.12|2567.77|2564.97|0
1644458400000|2022-02-10 02:00:00|2570.94|2568.14|2569.7|2566.9|2571.43|2568.63|2567.73|2564.93|0
1644462000000|2022-02-10 03:00:00|2569.45|2566.65|2571.92|2569.12|2572.41|2569.61|2568.22|2565.42|0
1644465600000|2022-02-10 04:00:00|2571.79|2568.99|2573.14|2570.34|2573.89|2571.09|2571.17|2568.37|0
1644469200000|2022-02-10 05:00:00|2572.9|2570.1|2574.24|2571.44|2574.24|2571.44|2569.17|2566.37|0
1644472800000|2022-02-10 06:00:00|2574.98|2572.18|2576.7|2573.9|2578.93|2576.13|2573.99|2571.19|0
1644476400000|2022-02-10 07:00:00|2576.21|2573.41|2579.17|2576.37|2579.41|2576.61|2573.24|2570.44|0
1644480000000|2022-02-10 08:00:00|2579.28|2576.48|2568.34|2565.94|2581.93|2579.53|2567.85|2565.45|0
1644483600000|2022-02-10 09:00:00|2568.21|2565.81|2570.47|2568.07|2573.43|2571.03|2566.37|2563.97|0
1644487200000|2022-02-10 10:00:00|2570.59|2568.19|2574.91|2572.51|2575.03|2572.63|2567.26|2564.86|0
1644490800000|2022-02-10 11:00:00|2575.15|2572.75|2572.68|2570.28|2576.14|2573.74|2571.2|2568.8|0
1644494400000|2022-02-10 12:00:00|2572.43|2570.03|2577.96|2575.56|2579.59|2577.19|2572.19|2569.79|0
1644498000000|2022-02-10 13:00:00|2578.7|2576.3|2537.56|2535.16|2585.12|2582.72|2534.22|2531.82|0
1644501600000|2022-02-10 14:00:00|2537.07|2534.67|2558.31|2555.91|2562.01|2559.61|2515.36|2512.96|0
1644505200000|2022-02-10 15:00:00|2558.8|2556.4|2561.89|2559.49|2583.78|2581.38|2557.08|2554.68|0
1644508800000|2022-02-10 16:00:00|2561.39|2558.99|2568.72|2566.32|2569.71|2567.31|2549.77|2547.37|0
1644512400000|2022-02-10 17:00:00|2569.22|2566.82|2543.9|2541.5|2571.93|2569.53|2535.15|2532.75|0
1644516000000|2022-02-10 18:00:00|2542.67|2540.27|2526.35|2523.95|2550.07|2547.67|2508.61|2506.21|0
1644519600000|2022-02-10 19:00:00|2526.84|2524.44|2505.65|2503.25|2529.8|2527.4|2502.94|2500.54|0
1644523200000|2022-02-10 20:00:00|2506.64|2504.24|2499.62|2497.22|2518.97|2516.57|2481.01|2478.61|0
1644526800000|2022-02-10 21:00:00|2500.98|2498.58|2498.83|2496.03|2501.97|2499.57|2488.85|2486.05|0
1644530400000|2022-02-10 22:00:00|2498.76|2495.96|2497.39|2494.59|2498.93|2496.13|2496.97|2494.17|0
1644534000000|2022-02-10 23:00:00|2498.18|2495.38|2488.84|2486.04|2501.91|2499.11|2487.6|2484.8|0
1644537600000|2022-02-11 00:00:00|2489.2|2486.4|2484.02|2481.22|2489.82|2487.02|2478.23|2475.43|0
1644541200000|2022-02-11 01:00:00|2483.65|2480.85|2486.85|2484.05|2491.79|2488.99|2477.24|2474.44|0
1644544800000|2022-02-11 02:00:00|2486.72|2483.92|2489.63|2486.83|2490.24|2487.44|2478.83|2476.03|0
1644548400000|2022-02-11 03:00:00|2489.75|2486.95|2486.67|2483.87|2490.12|2487.32|2480.26|2477.46|0
1644552000000|2022-02-11 04:00:00|2486.91|2484.11|2476.19|2473.39|2487.16|2484.36|2448.32|2445.52|0
1644555600000|2022-02-11 05:00:00|2475.97|2473.17|2469.79|2466.99|2477.8|2475|2465.98|2463.18|0
1644559200000|2022-02-11 06:00:00|2469.67|2466.87|2476.28|2473.48|2477.15|2474.35|2466.07|2463.27|0
1644562800000|2022-02-11 07:00:00|2476.41|2473.61|2485.69|2482.89|2487.92|2485.12|2476.16|2473.36|0
1644566400000|2022-02-11 08:00:00|2486.68|2483.88|2481.14|2478.74|2499.41|2497.01|2480.65|2478.25|0
1644570000000|2022-02-11 09:00:00|2481.02|2478.62|2481.63|2479.23|2491.86|2489.46|2477.57|2475.17|0
1644573600000|2022-02-11 10:00:00|2481.51|2479.11|2488.15|2485.75|2489.63|2487.23|2481.02|2478.62|0
1644577200000|2022-02-11 11:00:00|2488.4|2486|2483.47|2481.07|2488.4|2486|2479.53|2477.13|0
1644580800000|2022-02-11 12:00:00|2483.96|2481.56|2497.83|2495.43|2507.2|2504.8|2483.47|2481.07|0
1644584400000|2022-02-11 13:00:00|2497.59|2495.19|2512.73|2510.33|2516.19|2513.79|2494.35|2491.95|0
1644588000000|2022-02-11 14:00:00|2512.49|2510.09|2505.94|2503.54|2528.51|2526.11|2502.87|2500.47|0
1644591600000|2022-02-11 15:00:00|2507.06|2504.66|2504.09|2501.69|2521.6|2519.2|2497.45|2495.05|0
1644595200000|2022-02-11 16:00:00|2503.11|2500.71|2493.4|2491|2515.19|2512.79|2482.56|2480.16|0
1644598800000|2022-02-11 17:00:00|2492.66|2490.26|2481.04|2478.64|2500.3|2497.9|2478.37|2475.97|0
1644602400000|2022-02-11 18:00:00|2480.79|2478.39|2432.94|2430.06|2490.89|2488.49|2425.53|2422.41|0
1644606000000|2022-02-11 19:00:00|2432.45|2429.57|2424.73|2421.37|2452.87|2449.99|2410.46|2407.1|0
1644609600000|2022-02-11 20:00:00|2423.62|2420.26|2419.34|2416.46|2442.44|2439.08|2404.92|2402.04|0
1644613200000|2022-02-11 21:00:00|2418.6|2415.72|2423.52|2420.64|2424.01|2421.13|2413.92|2411.04|0
1644825600000|2022-02-14 08:00:00|2424.58|2421.78|2382.22|2378.38|2427.71|2425.31|2378.91|2375.07|0
1644829200000|2022-02-14 09:00:00|2381.85|2378.01|2378.34|2374.5|2393.03|2389.19|2372.89|2369.05|0
1644832800000|2022-02-14 10:00:00|2379.07|2375.23|2389.3|2385.46|2397.46|2393.62|2369.02|2365.18|0
1644836400000|2022-02-14 11:00:00|2388.93|2385.09|2391.01|2387.17|2395.42|2391.58|2382.43|2378.59|0
1644840000000|2022-02-14 12:00:00|2392.35|2388.51|2421.63|2417.79|2432.44|2428.6|2381.44|2377.6|0
1644843600000|2022-02-14 13:00:00|2421.88|2418.04|2410.83|2407.47|2429.98|2426.49|2404.94|2401.58|0
1644847200000|2022-02-14 14:00:00|2411.07|2407.71|2416.46|2413.1|2428.86|2425.5|2406.65|2403.29|0
1644850800000|2022-02-14 15:00:00|2417.81|2414.45|2395.37|2392.25|2419.89|2416.53|2391.51|2388.15|0
1644854400000|2022-02-14 16:00:00|2395.87|2392.75|2418.53|2415.41|2422.7|2419.58|2393.9|2390.78|0
1644858000000|2022-02-14 17:00:00|2418.28|2415.16|2425.7|2422.58|2431.59|2428.47|2412.88|2409.76|0
1644861600000|2022-02-14 18:00:00|2425.95|2422.83|2379.65|2377.25|2432.57|2429.45|2379.54|2377.14|0
1644865200000|2022-02-14 19:00:00|2379.78|2377.38|2398.4|2395.28|2405.64|2402.52|2370.71|2368.31|0
1644868800000|2022-02-14 20:00:00|2398.03|2394.91|2406.29|2403.17|2418.8|2415.68|2385.83|2382.71|0
1644872400000|2022-02-14 21:00:00|2407.02|2403.9|2407.46|2404.66|2411.93|2408.81|2406.29|2403.17|0
1644876000000|2022-02-14 22:00:00|2407.72|2404.92|2408.5|2405.7|2409.11|2406.31|2407.72|2404.92|0
1644879600000|2022-02-14 23:00:00|2407.95|2405.15|2416.16|2413.36|2416.17|2413.37|2407.95|2405.15|0
1644883200000|2022-02-15 00:00:00|2416.66|2413.86|2411|2408.2|2417.88|2415.08|2402.91|2400.11|0
1644886800000|2022-02-15 01:00:00|2411.25|2408.45|2414.43|2411.63|2414.68|2411.88|2407.07|2404.27|0
1644890400000|2022-02-15 02:00:00|2414.19|2411.39|2420.56|2417.76|2423.26|2420.46|2413.45|2410.65|0
1644894000000|2022-02-15 03:00:00|2420.31|2417.51|2412.45|2409.65|2420.56|2417.76|2411.47|2408.67|0
1644897600000|2022-02-15 04:00:00|2412.7|2409.9|2410.48|2407.68|2413.68|2410.88|2407.29|2404.49|0
1644901200000|2022-02-15 05:00:00|2410.73|2407.93|2401.15|2398.35|2410.73|2407.93|2395.27|2392.47|0
1644904800000|2022-02-15 06:00:00|2400.77|2397.97|2405.06|2402.26|2408.01|2405.21|2399.68|2396.88|0
1644908400000|2022-02-15 07:00:00|2405.8|2403|2402.41|2399.61|2411.69|2408.89|2397.7|2394.9|0
1644912000000|2022-02-15 08:00:00|2402.05|2399.25|2455.4|2453|2462.94|2460.54|2398.86|2396.06|0
1644915600000|2022-02-15 09:00:00|2455.52|2453.12|2460.55|2458.15|2465.23|2462.83|2452.94|2450.54|0
1644919200000|2022-02-15 10:00:00|2463.5|2461.1|2462.18|2459.78|2467.93|2465.53|2450.13|2447.73|0
1644922800000|2022-02-15 11:00:00|2461.93|2459.53|2468.29|2465.89|2474.09|2471.69|2461.44|2459.04|0
1644926400000|2022-02-15 12:00:00|2468.18|2465.78|2472.39|2469.99|2477.28|2474.88|2463.62|2461.22|0
1644930000000|2022-02-15 13:00:00|2472.27|2469.87|2455.24|2452.84|2473.62|2471.22|2454.13|2451.73|0
1644933600000|2022-02-15 14:00:00|2455.49|2453.09|2455.15|2452.75|2471.89|2469.49|2449.58|2447.18|0
1644937200000|2022-02-15 15:00:00|2454.66|2452.26|2469.04|2466.64|2473|2470.6|2449.62|2447.22|0
1644940800000|2022-02-15 16:00:00|2468.93|2466.53|2470.15|2467.75|2473.73|2471.33|2461.9|2459.5|0
1644944400000|2022-02-15 17:00:00|2470.4|2468|2452.55|2450.15|2473.1|2470.7|2446.39|2443.99|0
1644948000000|2022-02-15 18:00:00|2452.79|2450.39|2468.68|2466.28|2469.67|2467.27|2451.56|2449.16|0
1644951600000|2022-02-15 19:00:00|2469.18|2466.78|2467.45|2465.05|2471.14|2468.74|2459.33|2456.93|0
1644955200000|2022-02-15 20:00:00|2466.95|2464.55|2473.56|2471.16|2475.53|2473.13|2452.01|2449.61|0
1644958800000|2022-02-15 21:00:00|2474.05|2471.65|2466.73|2463.93|2474.05|2471.65|2461.98|2459.58|0
1644962400000|2022-02-15 22:00:00|2467.41|2464.61|2466.22|2463.42|2467.69|2464.89|2465.01|2462.21|0
1644966000000|2022-02-15 23:00:00|2467.71|2464.91|2462.41|2459.61|2469.18|2466.38|2460.69|2457.89|0
1644969600000|2022-02-16 00:00:00|2461.92|2459.12|2459.94|2457.14|2463.89|2461.09|2459.69|2456.89|0
1644973200000|2022-02-16 01:00:00|2460.43|2457.63|2461.9|2459.1|2462.89|2460.09|2459.69|2456.89|0
1644976800000|2022-02-16 02:00:00|2462.15|2459.35|2462.39|2459.59|2465.1|2462.3|2460.67|2457.87|0
1644980400000|2022-02-16 03:00:00|2462.64|2459.84|2461.89|2459.09|2463.37|2460.57|2459.67|2456.87|0
1644984000000|2022-02-16 04:00:00|2461.64|2458.84|2463.84|2461.04|2464.09|2461.29|2460.66|2457.86|0
1644987600000|2022-02-16 05:00:00|2464.09|2461.29|2466.42|2463.62|2467.53|2464.73|2463.59|2460.79|0
1644991200000|2022-02-16 06:00:00|2466.05|2463.25|2468.51|2465.71|2469.49|2466.69|2463.83|2461.03|0
1644994800000|2022-02-16 07:00:00|2468.01|2465.21|2467.84|2465.04|2471.96|2469.16|2464.88|2462.08|0
1644998400000|2022-02-16 08:00:00|2468.33|2465.53|2483.4|2481|2487.35|2484.95|2462.91|2460.11|0
1645002000000|2022-02-16 09:00:00|2484.39|2481.99|2471.97|2469.57|2491.29|2488.89|2470.74|2468.34|0
1645005600000|2022-02-16 10:00:00|2471.48|2469.08|2468.67|2466.27|2472.96|2470.56|2459.41|2457.01|0
1645009200000|2022-02-16 11:00:00|2468.8|2466.4|2469.65|2467.25|2472.25|2469.85|2463.63|2461.23|0
1645012800000|2022-02-16 12:00:00|2469.29|2466.89|2463.62|2461.22|2473.23|2470.83|2460.17|2457.77|0
1645016400000|2022-02-16 13:00:00|2464.11|2461.71|2456.02|2453.62|2473.09|2470.69|2453.81|2451.41|0
1645020000000|2022-02-16 14:00:00|2455.9|2453.5|2440.77|2438.37|2461|2458.6|2438.31|2435.91|0
1645023600000|2022-02-16 15:00:00|2439.54|2437.14|2443.02|2440.62|2448.69|2446.29|2435.84|2433.44|0
1645027200000|2022-02-16 16:00:00|2443.76|2441.36|2449.17|2446.77|2450.16|2447.76|2440.81|2438.41|0
1645030800000|2022-02-16 17:00:00|2448.93|2446.53|2439.68|2437.28|2452.18|2449.78|2430.69|2428.29|0
1645034400000|2022-02-16 18:00:00|2439.44|2437.04|2439.79|2437.39|2444.11|2441.71|2435.61|2433.21|0
1645038000000|2022-02-16 19:00:00|2440.53|2438.13|2476.33|2473.93|2482.01|2479.61|2432.52|2430.12|0
1645041600000|2022-02-16 20:00:00|2476.82|2474.42|2476.37|2473.97|2490.54|2488.14|2473.66|2471.26|0
1645045200000|2022-02-16 21:00:00|2477.6|2475.2|2472|2469.2|2478.05|2475.25|2470.65|2467.85|0
1645048800000|2022-02-16 22:00:00|2471.93|2469.13|2472.21|2469.41|2474.65|2471.85|2471.54|2468.74|0
1645052400000|2022-02-16 23:00:00|2472.73|2469.93|2468.42|2465.62|2481.24|2478.44|2467.19|2464.39|0
1645056000000|2022-02-17 00:00:00|2468.17|2465.37|2468.66|2465.86|2470.88|2468.08|2465.71|2462.91|0
1645059600000|2022-02-17 01:00:00|2468.91|2466.11|2469.15|2466.35|2472.11|2469.31|2467.29|2464.49|0
1645063200000|2022-02-17 02:00:00|2468.9|2466.1|2473.82|2471.02|2474.07|2471.27|2468.9|2466.1|0
1645066800000|2022-02-17 03:00:00|2474.07|2471.27|2457.18|2454.38|2474.56|2471.76|2457.06|2454.26|0
1645070400000|2022-02-17 04:00:00|2454.97|2452.17|2450.03|2447.23|2460.32|2456.6|2444.2|2440.28|0
1645074000000|2022-02-17 05:00:00|2449.54|2446.74|2457.91|2455.11|2462.35|2459.55|2448.31|2445.51|0
1645077600000|2022-02-17 06:00:00|2456.55|2453.75|2458.52|2455.72|2464.19|2461.39|2451.5|2448.7|0
1645081200000|2022-02-17 07:00:00|2458.39|2455.59|2465.09|2462.29|2467.22|2464.42|2458.03|2455.23|0
1645084800000|2022-02-17 08:00:00|2465.83|2463.03|2452.82|2450.42|2474.01|2471.61|2444.2|2441.8|0
1645088400000|2022-02-17 09:00:00|2452.7|2450.3|2452.88|2445.68|2456.65|2454.25|2449.5|2445.43|0
1645092000000|2022-02-17 10:00:00|2452.75|2445.55|2454.91|2452.51|2458.6|2456.2|2449|2444.2|0
1645095600000|2022-02-17 11:00:00|2455.03|2452.63|2454.13|2451.73|2456.23|2453.83|2449.88|2447.48|0
1645099200000|2022-02-17 12:00:00|2454.99|2452.59|2465.05|2462.65|2467.21|2464.81|2454.99|2452.59|0
1645102800000|2022-02-17 13:00:00|2465.42|2463.02|2440.53|2438.13|2470.72|2468.32|2438.56|2436.16|0
1645106400000|2022-02-17 14:00:00|2440.29|2437.89|2419.56|2417.16|2455.84|2453.44|2417.96|2415.56|0
1645110000000|2022-02-17 15:00:00|2419.32|2416.92|2420.14|2417.74|2428.17|2425.77|2410.21|2407.81|0
1645113600000|2022-02-17 16:00:00|2419.65|2417.25|2423.33|2420.93|2431.71|2429.31|2417.43|2415.03|0
1645117200000|2022-02-17 17:00:00|2423.09|2420.69|2422.34|2419.94|2429.24|2426.84|2418.41|2416.01|0
1645120800000|2022-02-17 18:00:00|2422.1|2419.7|2414.21|2411.81|2423.57|2421.17|2410.77|2408.37|0
1645124400000|2022-02-17 19:00:00|2413.97|2411.57|2394.51|2392.11|2413.97|2411.57|2394.27|2391.87|0
1645128000000|2022-02-17 20:00:00|2394.76|2392.36|2382.35|2379.95|2396.97|2394.57|2376.45|2374.05|0
1645131600000|2022-02-17 21:00:00|2383.08|2380.68|2382.9|2380.1|2387.02|2384.62|2375.71|2373.31|0
1645135200000|2022-02-17 22:00:00|2383.05|2380.25|2382.7|2379.9|2383.57|2380.77|2381.63|2378.83|0
1645138800000|2022-02-17 23:00:00|2382.4|2379.6|2386.95|2384.15|2388.79|2385.99|2377.12|2374.32|0
1645142400000|2022-02-18 00:00:00|2386.7|2383.9|2384.24|2381.44|2389.66|2386.86|2377.11|2374.31|0
1645146000000|2022-02-18 01:00:00|2384.73|2381.93|2408.52|2405.72|2411.96|2409.16|2380.3|2377.5|0
1645149600000|2022-02-18 02:00:00|2409.01|2406.21|2407.28|2404.48|2411.22|2408.42|2403.1|2400.3|0
1645153200000|2022-02-18 03:00:00|2407.53|2404.73|2411.95|2409.15|2415.39|2412.59|2404.82|2402.02|0
1645156800000|2022-02-18 04:00:00|2411.7|2408.9|2412.43|2409.63|2419.08|2416.28|2411.7|2408.9|0
1645160400000|2022-02-18 05:00:00|2412.19|2409.39|2408.97|2406.17|2414.16|2411.36|2407.98|2405.18|0
1645164000000|2022-02-18 06:00:00|2407.49|2404.69|2404.04|2401.24|2409.7|2406.9|2403.55|2400.75|0
1645167600000|2022-02-18 07:00:00|2404.28|2401.48|2405.46|2402.66|2408.91|2406.11|2402.62|2399.82|0
1645171200000|2022-02-18 08:00:00|2407.18|2404.38|2407.1|2404.7|2414.85|2412.45|2403.79|2401.39|0
1645174800000|2022-02-18 09:00:00|2407.23|2404.83|2406.74|2404.34|2408.7|2406.3|2397.63|2395.23|0
1645178400000|2022-02-18 10:00:00|2406.86|2404.46|2402.79|2400.39|2407.72|2405.32|2401.08|2398.68|0
1645182000000|2022-02-18 11:00:00|2402.67|2400.27|2399.84|2397.44|2407.22|2404.82|2395.16|2392.76|0
1645185600000|2022-02-18 12:00:00|2400.08|2397.68|2405.03|2402.63|2406.01|2403.61|2398.64|2396.24|0
1645189200000|2022-02-18 13:00:00|2404.78|2402.38|2383.27|2380.87|2407.24|2404.84|2368.7|2365.82|0
1645192800000|2022-02-18 14:00:00|2383.52|2381.12|2394.21|2391.81|2396.67|2394.27|2369.99|2367.59|0
1645196400000|2022-02-18 15:00:00|2393.71|2391.31|2365.59|2363.19|2396.3|2393.9|2363.13|2360.73|0
1645200000000|2022-02-18 16:00:00|2365.84|2363.44|2343.83|2340.95|2367.25|2364.37|2340.39|2337.51|0
1645203600000|2022-02-18 17:00:00|2343.58|2340.7|2336|2333.12|2361.24|2358.36|2336|2333.12|0
1645207200000|2022-02-18 18:00:00|2336.73|2333.85|2350.59|2347.71|2353.78|2350.9|2329.86|2326.98|0
1645210800000|2022-02-18 19:00:00|2350.34|2347.46|2376.35|2373.47|2380.44|2377.56|2348.13|2345.25|0
1645214400000|2022-02-18 20:00:00|2376.84|2373.96|2351.05|2348.17|2383.48|2380.6|2339.02|2336.14|0
1645218000000|2022-02-18 21:00:00|2353.51|2350.63|2356.7|2353.82|2363.1|2360.22|2353.26|2350.38|0
1645516800000|2022-02-22 08:00:00|2270.34|2266.98|2302.43|2299.55|2303.54|2300.66|2269.6|2266.24|0
1645520400000|2022-02-22 09:00:00|2302.68|2299.8|2298.73|2295.85|2308.55|2305.67|2293.58|2290.7|0
1645524000000|2022-02-22 10:00:00|2299.33|2296.45|2343.43|2340.55|2357.44|2354.56|2298.84|2295.96|0
1645527600000|2022-02-22 11:00:00|2344.41|2341.53|2343.33|2340.45|2348.46|2345.58|2332.04|2329.16|0
1645531200000|2022-02-22 12:00:00|2343.57|2340.69|2349.7|2346.82|2357.81|2354.93|2334.49|2331.61|0
1645534800000|2022-02-22 13:00:00|2349.95|2347.07|2346.26|2343.86|2350.93|2348.05|2336.45|2334.05|0
1645538400000|2022-02-22 14:00:00|2345.77|2343.37|2354.21|2351.81|2364|2361.6|2317.3|2314.9|0
1645542000000|2022-02-22 15:00:00|2353.97|2351.57|2330.59|2328.19|2366.72|2364.32|2329.11|2326.71|0
1645545600000|2022-02-22 16:00:00|2329.6|2327.2|2324.35|2321.95|2335.99|2333.59|2316|2313.6|0
1645549200000|2022-02-22 17:00:00|2323.97|2321.57|2305.79|2303.39|2330.73|2328.33|2303.83|2301.43|0
1645552800000|2022-02-22 18:00:00|2306.03|2303.63|2285|2282.6|2311.68|2309.28|2279.85|2277.45|0
1645556400000|2022-02-22 19:00:00|2284.75|2282.35|2319.63|2317.23|2328.22|2325.82|2271.01|2268.61|0
1645560000000|2022-02-22 20:00:00|2322.57|2320.17|2309.8|2307.4|2338.29|2335.89|2292.86|2290.46|0
1645563600000|2022-02-22 21:00:00|2308.08|2305.68|2319.53|2316.73|2326.97|2324.17|2308.08|2305.68|0
1645567200000|2022-02-22 22:00:00|2319.86|2317.06|2319.07|2316.27|2320.54|2317.74|2317.96|2315.16|0
1645570800000|2022-02-22 23:00:00|2319.71|2316.91|2331.62|2328.82|2334.33|2331.53|2319.34|2316.54|0
1645574400000|2022-02-23 00:00:00|2331.99|2329.19|2331.86|2329.06|2332.85|2330.05|2329.16|2326.36|0
1645578000000|2022-02-23 01:00:00|2332.11|2329.31|2326.69|2323.89|2332.11|2329.31|2319.57|2316.77|0
1645581600000|2022-02-23 02:00:00|2326.57|2323.77|2321.46|2318.66|2329.64|2326.84|2319.25|2316.45|0
1645585200000|2022-02-23 03:00:00|2321.7|2318.9|2328.2|2325.4|2328.33|2325.53|2317.89|2315.09|0
1645588800000|2022-02-23 04:00:00|2328.09|2325.29|2331.77|2328.97|2332.01|2329.21|2326.12|2323.32|0
1645592400000|2022-02-23 05:00:00|2331.52|2328.72|2328.32|2325.52|2334.71|2331.91|2327.34|2324.54|0
1645596000000|2022-02-23 06:00:00|2328.19|2325.39|2324.18|2321.38|2333.66|2330.86|2323.82|2321.02|0
1645599600000|2022-02-23 07:00:00|2323.57|2320.77|2330.53|2327.73|2333.97|2331.17|2319.39|2316.59|0
1645603200000|2022-02-23 08:00:00|2331.51|2328.71|2343.92|2341.52|2344.9|2342.5|2326.59|2323.79|0
1645606800000|2022-02-23 09:00:00|2344.66|2342.26|2341.99|2339.59|2352.91|2350.51|2341.25|2338.85|0
1645610400000|2022-02-23 10:00:00|2342.72|2340.32|2339.03|2336.63|2345.18|2342.78|2332.64|2330.24|0
1645614000000|2022-02-23 11:00:00|2338.78|2336.38|2324.77|2322.37|2340.26|2337.86|2323.66|2321.26|0
1645617600000|2022-02-23 12:00:00|2324.65|2322.25|2341.08|2338.68|2342.31|2339.91|2324.04|2321.64|0
1645621200000|2022-02-23 13:00:00|2340.58|2338.18|2341.18|2338.78|2344.63|2342.23|2332.72|2330.32|0
1645624800000|2022-02-23 14:00:00|2341.42|2339.02|2321.9|2319.5|2343.51|2341.11|2321.66|2319.26|0
1645628400000|2022-02-23 15:00:00|2322.26|2319.86|2292.51|2290.11|2322.26|2319.86|2288.34|2285.94|0
1645632000000|2022-02-23 16:00:00|2292.26|2289.86|2298.79|2296.39|2301.59|2299.19|2277.78|2275.38|0
1645635600000|2022-02-23 17:00:00|2298.92|2296.52|2290.18|2287.78|2312.78|2310.38|2287.48|2285.08|0
1645639200000|2022-02-23 18:00:00|2290.67|2288.27|2272.35|2269.95|2290.67|2288.27|2261.84|2259.44|0
1645642800000|2022-02-23 19:00:00|2272.11|2269.71|2246.78|2244.38|2276.53|2274.13|2241.16|2238.76|0
1645646400000|2022-02-23 20:00:00|2246.65|2244.25|2232.06|2229.66|2249.04|2246.64|2225.13|2222.73|0
1645650000000|2022-02-23 21:00:00|2232.3|2229.9|2224.43|2221.63|2235.74|2233.34|2221.86|2219.06|0
1645653600000|2022-02-23 22:00:00|2224.37|2221.57|2225.34|2222.54|2225.34|2222.54|2221.84|2219.04|0
1645657200000|2022-02-23 23:00:00|2225.4|2222.6|2226.99|2224.19|2233.37|2230.57|2218.41|2215.61|0
1645660800000|2022-02-24 00:00:00|2227.23|2224.43|2200.67|2197.87|2231.4|2228.6|2200.67|2197.87|0
1645664400000|2022-02-24 01:00:00|2200.91|2198.11|2212.93|2210.13|2218.6|2215.8|2194.36|2191.56|0
1645668000000|2022-02-24 02:00:00|2212.81|2210.01|2192.3|2188.38|2215.75|2212.95|2190.84|2186.92|0
1645671600000|2022-02-24 03:00:00|2191.81|2187.89|2139.45|2135.25|2194.87|2190.95|2129.53|2125.61|0
1645675200000|2022-02-24 04:00:00|2139.08|2134.88|2154.68|2150.48|2157.61|2153.41|2132.83|2128.63|0
1645678800000|2022-02-24 05:00:00|2155.04|2150.84|2145.82|2142.46|2157.44|2153.24|2138.8|2134.6|0
1645682400000|2022-02-24 06:00:00|2149.61|2146.25|2138.04|2134.12|2161.52|2157.6|2130.42|2126.5|0
1645686000000|2022-02-24 07:00:00|2137.43|2133.51|2133.48|2128.44|2147.31|2143.39|2115.92|2111.44|0
1645689600000|2022-02-24 08:00:00|2134.46|2129.42|2158.71|2154.39|2162.5|2158.18|2129.13|2123.53|0
1645693200000|2022-02-24 09:00:00|2158.22|2153.9|2150.66|2146.34|2176.17|2171.85|2150.66|2146.34|0
1645696800000|2022-02-24 10:00:00|2150.42|2146.1|2144.6|2140.28|2162.5|2158.18|2139.43|2135.11|0
1645700400000|2022-02-24 11:00:00|2144.47|2140.15|2149.13|2144.81|2149.13|2144.81|2124.12|2119.8|0
1645704000000|2022-02-24 12:00:00|2148.88|2144.56|2132.43|2128.11|2149.01|2144.69|2124.11|2119.79|0
1645707600000|2022-02-24 13:00:00|2132.92|2128.6|2130.05|2126.69|2142.38|2139.02|2117.18|2112.86|0
1645711200000|2022-02-24 14:00:00|2129.56|2126.2|2172.09|2168.73|2172.52|2169.16|2122.48|2119.12|0
1645714800000|2022-02-24 15:00:00|2171.48|2168.12|2184.79|2181.43|2194.97|2191.61|2146.32|2142.96|0
1645718400000|2022-02-24 16:00:00|2185.52|2182.16|2201.01|2197.65|2208.74|2205.38|2175.91|2172.55|0
1645722000000|2022-02-24 17:00:00|2200.76|2197.4|2178.48|2175.12|2201.62|2198.26|2168.38|2165.02|0
1645725600000|2022-02-24 18:00:00|2178.35|2174.99|2203.52|2200.16|2226.01|2222.65|2172.13|2168.77|0
1645729200000|2022-02-24 19:00:00|2202.54|2199.18|2245.85|2242.49|2250.04|2246.68|2192.17|2188.81|0
1645732800000|2022-02-24 20:00:00|2245.6|2242.24|2291.87|2288.99|2298.66|2295.78|2241.81|2238.45|0
1645736400000|2022-02-24 21:00:00|2291.13|2288.25|2279.38|2276.02|2296.04|2293.16|2273.76|2270.4|0
1645740000000|2022-02-24 22:00:00|2280.17|2276.81|2280.59|2277.23|2282.58|2279.22|2280.05|2276.69|0
1645743600000|2022-02-24 23:00:00|2276.93|2273.57|2271.41|2268.05|2279.5|2276.14|2264.56|2261.2|0
1645747200000|2022-02-25 00:00:00|2271.28|2267.92|2272.46|2269.1|2288.39|2285.03|2269.28|2265.92|0
1645750800000|2022-02-25 01:00:00|2273.93|2270.57|2272.25|2268.89|2281.52|2278.16|2263.92|2260.56|0
1645754400000|2022-02-25 02:00:00|2272.62|2269.26|2267.47|2264.11|2274.33|2270.97|2262.08|2258.72|0
1645758000000|2022-02-25 03:00:00|2266.73|2263.37|2276.52|2273.16|2278.97|2275.61|2261.83|2258.47|0
1645761600000|2022-02-25 04:00:00|2276.39|2273.03|2271.26|2267.9|2282.4|2279.04|2268.07|2264.71|0
1645765200000|2022-02-25 05:00:00|2271.01|2267.65|2264.99|2261.63|2271.99|2268.63|2262.91|2259.55|0
1645768800000|2022-02-25 06:00:00|2265.11|2261.75|2266.58|2263.22|2271.25|2267.89|2202.11|2198.75|0
1645772400000|2022-02-25 07:00:00|2266.33|2262.97|2261.5|2258.14|2271.98|2268.62|2252.56|2249.2|0
1645776000000|2022-02-25 08:00:00|2260.16|2256.8|2242.98|2240.1|2260.65|2257.29|2235.65|2232.77|0
1645779600000|2022-02-25 09:00:00|2243.83|2240.95|2259.4|2256.52|2264.55|2261.67|2237.46|2234.58|0
1645783200000|2022-02-25 10:00:00|2259.03|2256.15|2264.97|2262.09|2272.52|2269.64|2256.57|2253.69|0
1645786800000|2022-02-25 11:00:00|2264.6|2261.72|2263.65|2260.77|2274.39|2271.51|2246.67|2243.79|0
1645790400000|2022-02-25 12:00:00|2263.28|2260.4|2300.53|2297.65|2304.94|2302.06|2260.22|2257.34|0
1645794000000|2022-02-25 13:00:00|2299.91|2297.03|2310.51|2307.63|2323.04|2320.16|2291.95|2289.07|0
1645797600000|2022-02-25 14:00:00|2309.77|2306.89|2293.43|2290.55|2320.33|2317.45|2292.09|2289.21|0
1645801200000|2022-02-25 15:00:00|2293.92|2291.04|2341.41|2338.53|2349.02|2346.14|2288.16|2285.28|0
1645804800000|2022-02-25 16:00:00|2342.39|2339.51|2375.82|2372.94|2376.69|2373.81|2334.65|2331.77|0
1645808400000|2022-02-25 17:00:00|2375.95|2373.07|2367.61|2364.73|2380.84|2377.96|2362.94|2360.06|0
1645812000000|2022-02-25 18:00:00|2367.12|2364.24|2374.73|2371.85|2385.55|2382.67|2358.03|2355.15|0
1645815600000|2022-02-25 19:00:00|2375.47|2372.59|2369.56|2366.68|2384.07|2381.19|2359.49|2356.61|0
1645819200000|2022-02-25 20:00:00|2368.94|2366.06|2385.8|2382.92|2387.24|2384.36|2360.72|2357.84|0
1645822800000|2022-02-25 21:00:00|2387.03|2384.15|2385.07|2382.19|2389|2386.12|2384.08|2381.2|0
1646035200000|2022-02-28 08:00:00|2317.19|2313.83|2306.65|2303.77|2327.13|2324.25|2299.17|2296.29|0
1646038800000|2022-02-28 09:00:00|2307.14|2304.26|2319.95|2317.07|2331.01|2328.13|2305.67|2302.79|0
1646042400000|2022-02-28 10:00:00|2319.34|2316.46|2329.54|2326.66|2330.03|2327.15|2308.62|2305.74|0
1646046000000|2022-02-28 11:00:00|2329.42|2326.54|2324.87|2321.99|2338.75|2335.87|2319.11|2316.23|0
1646049600000|2022-02-28 12:00:00|2324.62|2321.74|2332.93|2330.05|2348.79|2345.91|2324.38|2321.5|0
1646053200000|2022-02-28 13:00:00|2332.31|2329.43|2323.85|2320.97|2336.24|2333.36|2315.51|2312.63|0
1646056800000|2022-02-28 14:00:00|2323.36|2320.48|2351.34|2348.46|2353.55|2350.67|2320.9|2318.02|0
1646060400000|2022-02-28 15:00:00|2352.32|2349.44|2369.16|2366.28|2371.61|2368.73|2329.01|2326.13|0
1646064000000|2022-02-28 16:00:00|2369.89|2367.01|2383.21|2380.33|2390.94|2388.06|2364.73|2361.85|0
1646067600000|2022-02-28 17:00:00|2382.72|2379.84|2345.63|2342.75|2386.03|2383.15|2337.16|2334.28|0
1646071200000|2022-02-28 18:00:00|2345.39|2342.51|2355.38|2352.5|2363.81|2360.93|2338.51|2335.63|0
1646074800000|2022-02-28 19:00:00|2354.77|2351.89|2338.82|2335.94|2354.77|2351.89|2317.7|2314.82|0
1646078400000|2022-02-28 20:00:00|2339.06|2336.18|2373.29|2370.41|2377.46|2374.58|2326|2323.12|0
1646082000000|2022-02-28 21:00:00|2375.5|2372.62|2376.59|2373.23|2377.7|2374.34|2369.6|2366.72|0
1646085600000|2022-02-28 22:00:00|2376.55|2373.19|2374.25|2370.89|2376.55|2373.19|2373.71|2370.35|0
1646089200000|2022-02-28 23:00:00|2375.35|2371.99|2383.58|2380.22|2388|2384.64|2373.14|2369.78|0
1646092800000|2022-03-01 00:00:00|2383.82|2380.46|2375.71|2372.35|2386.53|2383.17|2369.07|2365.71|0
1646096400000|2022-03-01 01:00:00|2375.82|2372.46|2373.24|2369.88|2383.07|2379.71|2372.63|2369.27|0
1646100000000|2022-03-01 02:00:00|2373.49|2370.13|2373.97|2370.61|2376.19|2372.83|2366.11|2362.75|0
1646103600000|2022-03-01 03:00:00|2374.22|2370.86|2371.75|2368.39|2374.46|2371.1|2369.79|2366.43|0
1646107200000|2022-03-01 04:00:00|2372|2368.64|2376.66|2373.3|2377.27|2373.91|2370.03|2366.67|0
1646110800000|2022-03-01 05:00:00|2376.17|2372.81|2374.44|2371.08|2376.9|2373.54|2367.56|2364.2|0
1646114400000|2022-03-01 06:00:00|2374.31|2370.95|2385.74|2382.38|2386.72|2383.36|2374.06|2370.7|0
1646118000000|2022-03-01 07:00:00|2385|2381.64|2392.82|2389.46|2404.04|2400.68|2384.01|2380.65|0
1646121600000|2022-03-01 08:00:00|2393.06|2389.7|2376.11|2373.23|2402.65|2399.77|2369.48|2366.6|0
1646125200000|2022-03-01 09:00:00|2375.62|2372.74|2350.29|2347.41|2379.18|2376.3|2347.59|2344.71|0
1646128800000|2022-03-01 10:00:00|2350.04|2347.16|2352.75|2349.87|2353.61|2350.73|2336.13|2333.25|0
1646132400000|2022-03-01 11:00:00|2352.26|2349.38|2336.28|2333.4|2354.96|2352.08|2329.43|2326.55|0
1646136000000|2022-03-01 12:00:00|2336.64|2333.76|2342.53|2339.65|2352.11|2349.23|2335.79|2332.91|0
1646139600000|2022-03-01 13:00:00|2341.55|2338.67|2363.94|2361.06|2371.06|2368.18|2335.91|2333.03|0
1646143200000|2022-03-01 14:00:00|2364.43|2361.55|2356.23|2353.35|2379.9|2377.02|2353.91|2351.03|0
1646146800000|2022-03-01 15:00:00|2360.16|2357.28|2336.64|2333.76|2369.98|2367.1|2332.72|2329.84|0
1646150400000|2022-03-01 16:00:00|2335.04|2332.16|2308.15|2305.27|2350.03|2347.15|2302.76|2299.88|0
1646154000000|2022-03-01 17:00:00|2307.91|2305.03|2323.88|2320.76|2325.96|2322.84|2296.25|2293.13|0
1646157600000|2022-03-01 18:00:00|2323.14|2320.02|2302.26|2299.14|2329.27|2326.15|2293.04|2289.92|0
1646161200000|2022-03-01 19:00:00|2302.5|2299.38|2307.43|2304.31|2323.6|2320.48|2290.74|2287.62|0
1646164800000|2022-03-01 20:00:00|2307.67|2304.55|2308.56|2305.44|2331.93|2328.81|2284.17|2281.05|0
1646168400000|2022-03-01 21:00:00|2311.01|2307.89|2318.33|2314.69|2322.86|2319.74|2311.01|2307.89|0
1646172000000|2022-03-01 22:00:00|2319.3|2315.66|2315.96|2312.32|2320.19|2316.55|2315.05|2311.41|0
1646175600000|2022-03-01 23:00:00|2318.56|2314.92|2325.05|2321.41|2325.3|2321.66|2313.3|2309.66|0
1646179200000|2022-03-02 00:00:00|2324.68|2321.04|2326.51|2322.87|2330.69|2327.05|2321.37|2317.73|0
1646182800000|2022-03-02 01:00:00|2326.76|2323.12|2320.13|2316.49|2330.43|2326.79|2316.7|2313.06|0
1646186400000|2022-03-02 02:00:00|2319.89|2316.25|2318.9|2315.26|2321.11|2317.47|2309.6|2305.96|0
1646190000000|2022-03-02 03:00:00|2318.77|2315.13|2321.83|2318.19|2326.12|2322.48|2315.22|2311.58|0
1646193600000|2022-03-02 04:00:00|2322.57|2318.93|2326.82|2323.18|2327.06|2323.42|2317.27|2313.63|0
1646197200000|2022-03-02 05:00:00|2326.93|2323.29|2326.81|2323.17|2333.18|2329.54|2324.97|2321.33|0
1646200800000|2022-03-02 06:00:00|2327.17|2323.53|2312.7|2309.06|2328.88|2325.24|2309.4|2305.76|0
1646204400000|2022-03-02 07:00:00|2312.83|2309.19|2302.11|2298.47|2315.03|2311.39|2287.43|2283.79|0
1646208000000|2022-03-02 08:00:00|2304.43|2300.79|2304.62|2301.5|2324.47|2321.35|2294.13|2291.01|0
1646211600000|2022-03-02 09:00:00|2304.74|2301.62|2340.92|2337.8|2347.15|2344.03|2299.6|2296.48|0
1646215200000|2022-03-02 10:00:00|2341.04|2337.92|2335.54|2332.42|2349.38|2346.26|2330.76|2327.64|0
1646218800000|2022-03-02 11:00:00|2335.66|2332.54|2339.57|2336.45|2346.57|2343.45|2330.88|2327.76|0
1646222400000|2022-03-02 12:00:00|2339.95|2336.83|2336.01|2332.89|2346.81|2343.69|2327.56|2324.44|0
1646226000000|2022-03-02 13:00:00|2336.13|2333.01|2325|2321.88|2336.26|2333.14|2314.68|2311.56|0
1646229600000|2022-03-02 14:00:00|2324.64|2321.52|2348.02|2344.9|2356.95|2353.83|2324.15|2321.03|0
1646233200000|2022-03-02 15:00:00|2347.53|2344.41|2353.92|2350.8|2366.07|2362.95|2326.75|2323.63|0
1646236800000|2022-03-02 16:00:00|2354.79|2351.67|2381.77|2378.65|2393.06|2389.94|2347.19|2344.07|0
1646240400000|2022-03-02 17:00:00|2381.28|2378.16|2387.38|2384.26|2390.47|2387.35|2375.64|2372.52|0
1646244000000|2022-03-02 18:00:00|2387.62|2384.5|2397.35|2394.23|2402.76|2399.64|2387.62|2384.5|0
1646247600000|2022-03-02 19:00:00|2397.11|2393.99|2389.24|2386.12|2403.49|2400.37|2386.3|2383.18|0
1646251200000|2022-03-02 20:00:00|2389.61|2386.49|2387.17|2384.05|2402.88|2399.76|2386.19|2383.07|0
1646254800000|2022-03-02 21:00:00|2386.68|2383.56|2380.27|2376.63|2389.38|2386.26|2377.12|2373.48|0
1646258400000|2022-03-02 22:00:00|2380.56|2376.92|2379.66|2376.02|2381.62|2377.98|2377.05|2373.41|0
1646262000000|2022-03-02 23:00:00|2380.91|2377.27|2381.88|2378.24|2383.24|2379.6|2377.72|2374.08|0
1646265600000|2022-03-03 00:00:00|2382.5|2378.86|2382.36|2378.72|2384.21|2380.57|2379.55|2375.91|0
1646269200000|2022-03-03 01:00:00|2382.24|2378.6|2377.33|2373.69|2386.17|2382.53|2377.33|2373.69|0
1646272800000|2022-03-03 02:00:00|2377.57|2373.93|2388.85|2385.21|2390.57|2386.93|2377.33|2373.69|0
1646276400000|2022-03-03 03:00:00|2389.21|2385.57|2390.32|2386.68|2392.53|2388.89|2386.88|2383.24|0
1646280000000|2022-03-03 04:00:00|2390.07|2386.43|2389.08|2385.44|2391.54|2387.9|2388.35|2384.71|0
1646283600000|2022-03-03 05:00:00|2388.59|2384.95|2393.85|2390.21|2395.95|2392.31|2386.87|2383.23|0
1646287200000|2022-03-03 06:00:00|2393|2389.36|2398.02|2394.38|2399.01|2395.37|2391.77|2388.13|0
1646290800000|2022-03-03 07:00:00|2397.53|2393.89|2386.96|2383.32|2398.75|2395.11|2383.04|2379.4|0
1646294400000|2022-03-03 08:00:00|2386.85|2383.21|2383.45|2380.33|2397.75|2394.63|2376.33|2373.21|0
1646298000000|2022-03-03 09:00:00|2382.96|2379.84|2383.8|2380.68|2390.32|2387.2|2377.68|2374.56|0
1646301600000|2022-03-03 10:00:00|2383.68|2380.56|2380.73|2377.61|2385.89|2382.77|2376.32|2373.2|0
1646305200000|2022-03-03 11:00:00|2381.22|2378.1|2377.78|2374.66|2388.34|2385.22|2374.34|2371.22|0
1646308800000|2022-03-03 12:00:00|2378.02|2374.9|2384.65|2381.53|2389.92|2386.8|2377.78|2374.66|0
1646312400000|2022-03-03 13:00:00|2385.38|2382.26|2414.17|2411.05|2414.67|2411.55|2384.89|2381.77|0
1646316000000|2022-03-03 14:00:00|2414.42|2411.3|2406.11|2402.99|2425.26|2422.14|2399.36|2396.24|0
1646319600000|2022-03-03 15:00:00|2406.23|2403.11|2358.41|2355.29|2412.37|2409.25|2358.41|2355.29|0
1646323200000|2022-03-03 16:00:00|2358.9|2355.78|2372.06|2368.94|2377.22|2374.1|2348.59|2345.47|0
1646326800000|2022-03-03 17:00:00|2371.82|2368.7|2387.79|2384.67|2401.04|2397.92|2363.08|2359.96|0
1646330400000|2022-03-03 18:00:00|2387.42|2384.3|2388.38|2385.26|2398.6|2395.48|2383.12|2380|0
1646334000000|2022-03-03 19:00:00|2388.99|2385.87|2371.44|2368.32|2401.02|2397.9|2367.83|2364.71|0
1646337600000|2022-03-03 20:00:00|2370.7|2367.58|2367.22|2364.1|2373.82|2370.7|2349.56|2346.44|0
1646341200000|2022-03-03 21:00:00|2366.24|2363.12|2371.62|2367.98|2372.11|2368.87|2364.28|2361.16|0
1646344800000|2022-03-03 22:00:00|2371.79|2368.15|2372.79|2369.15|2373.25|2369.61|2371.4|2367.76|0
1646348400000|2022-03-03 23:00:00|2373.82|2370.18|2378.12|2374.48|2379.84|2376.2|2369.78|2366.14|0
1646352000000|2022-03-04 00:00:00|2378.36|2374.72|2303.89|2299.13|2380.33|2376.69|2293.85|2289.09|0
1646355600000|2022-03-04 01:00:00|2304|2299.24|2343.27|2338.51|2351.36|2346.6|2293.47|2288.71|0
1646359200000|2022-03-04 02:00:00|2344.37|2339.61|2331.85|2327.09|2347.06|2342.3|2326.71|2321.95|0
1646362800000|2022-03-04 03:00:00|2331.74|2326.98|2325.78|2322.14|2338.47|2333.71|2322.35|2318.71|0
1646366400000|2022-03-04 04:00:00|2326.02|2322.38|2332.38|2328.74|2333.97|2330.33|2322.95|2319.31|0
1646370000000|2022-03-04 05:00:00|2332.88|2329.24|2344.51|2340.87|2345.37|2341.73|2331.52|2327.88|0
1646373600000|2022-03-04 06:00:00|2344.15|2340.51|2347.55|2344.19|2355.67|2352.03|2342.18|2338.54|0
1646377200000|2022-03-04 07:00:00|2347.3|2343.94|2353.33|2349.97|2359.45|2356.09|2343.5|2340.14|0
1646380800000|2022-03-04 08:00:00|2352.47|2349.11|2337.71|2334.83|2367.29|2364.41|2336.73|2333.85|0
1646384400000|2022-03-04 09:00:00|2337.96|2335.08|2332.04|2329.16|2341.21|2338.33|2324.3|2321.42|0
1646388000000|2022-03-04 10:00:00|2332.16|2329.28|2330.19|2327.31|2346.83|2343.95|2328.37|2325.49|0
1646391600000|2022-03-04 11:00:00|2330.44|2327.56|2331.65|2328.77|2336.31|2333.43|2324.19|2321.31|0
1646395200000|2022-03-04 12:00:00|2331.78|2328.9|2332.2|2329.32|2335.05|2332.17|2318.28|2315.4|0
1646398800000|2022-03-04 13:00:00|2332.08|2329.2|2327.75|2324.87|2350.46|2347.58|2322.45|2319.57|0
1646402400000|2022-03-04 14:00:00|2327.87|2324.99|2328.48|2325.6|2335.59|2332.71|2305.71|2302.83|0
1646406000000|2022-03-04 15:00:00|2327.99|2325.11|2295.7|2292.82|2334.6|2331.72|2294.73|2291.85|0
1646409600000|2022-03-04 16:00:00|2296.19|2293.31|2303.29|2300.41|2310.64|2307.76|2290.07|2287.19|0
1646413200000|2022-03-04 17:00:00|2302.8|2299.92|2329.62|2326.74|2333.54|2330.66|2298.39|2295.51|0
1646416800000|2022-03-04 18:00:00|2330.11|2327.23|2315.08|2312.2|2343.71|2340.83|2314.1|2311.22|0
1646420400000|2022-03-04 19:00:00|2315.32|2312.44|2303.89|2301.01|2328.65|2325.77|2302.92|2300.04|0
1646424000000|2022-03-04 20:00:00|2303.4|2300.52|2335.69|2332.81|2336.18|2333.3|2303.4|2300.52|0
1646427600000|2022-03-04 21:00:00|2331.77|2328.89|2327.84|2324.48|2332.26|2329.38|2325.63|2322.27|0
1646640000000|2022-03-07 08:00:00|2269.82|2266.18|2268.73|2265.61|2279.84|2276.72|2247.67|2244.55|0
1646643600000|2022-03-07 09:00:00|2268.49|2265.37|2270.89|2267.77|2281.47|2278.35|2260.99|2257.87|0
1646647200000|2022-03-07 10:00:00|2270.53|2267.41|2264.36|2261.24|2277.62|2274.5|2264.24|2261.12|0
1646650800000|2022-03-07 11:00:00|2264.12|2261|2283.64|2280.52|2284.74|2281.62|2254.67|2251.55|0
1646654400000|2022-03-07 12:00:00|2283.77|2280.65|2299.79|2296.67|2316|2312.88|2283.77|2280.65|0
1646658000000|2022-03-07 13:00:00|2300.03|2296.91|2320.17|2317.05|2323.6|2320.48|2296.36|2293.24|0
1646661600000|2022-03-07 14:00:00|2320.66|2317.54|2306.72|2303.6|2333.17|2330.05|2294.73|2291.61|0
1646665200000|2022-03-07 15:00:00|2305.74|2302.62|2268.15|2263.95|2306.1|2302.98|2263.99|2259.79|0
1646668800000|2022-03-07 16:00:00|2277.89|2273.69|2269.57|2265.37|2283.58|2279.38|2255.91|2251.71|0
1646672400000|2022-03-07 17:00:00|2255.41|2251.21|2239.99|2235.79|2255.87|2251.67|2235.59|2231.39|0
1646676000000|2022-03-07 18:00:00|2242.43|2238.23|2240.22|2236.02|2255.62|2251.42|2238.51|2234.31|0
1646679600000|2022-03-07 19:00:00|2248.03|2243.83|2245.59|2241.39|2249.37|2245.17|2242.29|2238.09|0
1646694000000|2022-03-07 23:00:00|2195.77|2191.57|2196.07|2192.71|2201.75|2197.55|2192.83|2188.63|0
1646697600000|2022-03-08 00:00:00|2196.69|2193.33|2203.39|2200.03|2206.45|2203.09|2195.71|2192.35|0
1646701200000|2022-03-08 01:00:00|2203.03|2199.67|2222.32|2218.96|2225.02|2221.66|2201.81|2198.45|0
1646704800000|2022-03-08 02:00:00|2222.44|2219.08|2208.18|2204.82|2223.34|2219.98|2207.08|2203.72|0
1646708400000|2022-03-08 03:00:00|2207.81|2204.45|2206.34|2202.98|2212.57|2209.21|2203.17|2199.81|0
1646712000000|2022-03-08 04:00:00|2206.21|2202.85|2199.73|2196.37|2206.58|2203.22|2197.41|2194.05|0
1646715600000|2022-03-08 05:00:00|2199.36|2196|2179.73|2176.37|2202.42|2199.06|2179.12|2175.76|0
1646719200000|2022-03-08 06:00:00|2180.46|2177.1|2168.1|2163.9|2187.54|2184.18|2152|2147.8|0
1646722800000|2022-03-08 07:00:00|2167.98|2163.78|2170.69|2166.49|2185.44|2181.24|2155.37|2151.17|0
1646726400000|2022-03-08 08:00:00|2171.91|2167.71|2219.35|2215.75|2230.95|2227.35|2169.85|2165.65|0
1646730000000|2022-03-08 09:00:00|2218.38|2214.78|2224.05|2220.45|2230.7|2227.1|2216.24|2212.64|0
1646733600000|2022-03-08 10:00:00|2224.78|2221.18|2225.02|2221.42|2229.29|2225.69|2205.87|2202.27|0
1646737200000|2022-03-08 11:00:00|2225.26|2221.66|2230.75|2227.15|2230.75|2227.15|2217.57|2213.97|0
1646740800000|2022-03-08 12:00:00|2230.38|2226.78|2214.99|2211.39|2244.51|2240.91|2210.95|2207.35|0
1646744400000|2022-03-08 13:00:00|2214.86|2211.26|2211.94|2208.34|2219.52|2215.92|2197.15|2193.55|0
1646748000000|2022-03-08 14:00:00|2211.45|2207.85|2200.86|2197.26|2224.15|2220.55|2192.16|2188.56|0
1646751600000|2022-03-08 15:00:00|2197.81|2194.21|2206.29|2202.69|2207.4|2203.8|2168.52|2164.92|0
1646755200000|2022-03-08 16:00:00|2205.69|2202.09|2190.98|2187.38|2210.84|2207.24|2165.48|2161.88|0
1646758800000|2022-03-08 17:00:00|2191.59|2187.99|2264.4|2260.8|2267.82|2264.22|2190.37|2186.77|0
1646762400000|2022-03-08 18:00:00|2265.38|2261.78|2208.85|2205.25|2283.86|2280.26|2208.03|2204.43|0
1646766000000|2022-03-08 19:00:00|2208.61|2205.01|2228.65|2225.05|2239.54|2235.94|2192.26|2188.66|0
1646769600000|2022-03-08 20:00:00|2227.31|2223.71|2179.79|2176.19|2246.87|2243.27|2175.64|2172.04|0
1646773200000|2022-03-08 21:00:00|2178.33|2175.21|2162.83|2159.19|2179.55|2176.43|2159.06|2155.42|0
1646776800000|2022-03-08 22:00:00|2163.32|2159.68|2162.29|2158.65|2163.64|2160|2160.65|2157.01|0
1646780400000|2022-03-08 23:00:00|2163.31|2159.67|2179.29|2175.65|2180.76|2177.12|2163.31|2159.67|0
1646784000000|2022-03-09 00:00:00|2179.78|2176.14|2187.1|2183.46|2187.59|2183.95|2179.41|2175.77|0
1646787600000|2022-03-09 01:00:00|2188.56|2184.92|2193.52|2189.88|2203.05|2199.41|2180.86|2177.22|0
1646791200000|2022-03-09 02:00:00|2193.28|2189.64|2185.08|2181.44|2199.99|2196.35|2181.05|2177.41|0
1646794800000|2022-03-09 03:00:00|2185.2|2181.56|2178.84|2175.2|2186.18|2182.54|2174.82|2171.18|0
1646798400000|2022-03-09 04:00:00|2179.21|2175.57|2201.23|2197.59|2204.65|2201.01|2178.84|2175.2|0
1646802000000|2022-03-09 05:00:00|2201.1|2197.46|2187.29|2183.65|2202.56|2198.92|2180.57|2176.93|0
1646805600000|2022-03-09 06:00:00|2187.9|2184.26|2198.39|2194.75|2204.26|2200.62|2187.29|2183.65|0
1646809200000|2022-03-09 07:00:00|2199.5|2195.86|2224.64|2221|2225.49|2221.85|2190.82|2187.18|0
1646812800000|2022-03-09 08:00:00|2224.51|2220.87|2227.91|2224.79|2229.01|2225.89|2207.15|2204.03|0
1646816400000|2022-03-09 09:00:00|2228.04|2224.92|2250.53|2247.41|2250.65|2247.53|2225.22|2222.1|0
1646820000000|2022-03-09 10:00:00|2249.8|2246.68|2240.3|2237.18|2254.56|2251.44|2236.01|2232.89|0
1646823600000|2022-03-09 11:00:00|2240.66|2237.54|2238.69|2235.57|2253.76|2250.64|2233.92|2230.8|0
1646827200000|2022-03-09 12:00:00|2238.08|2234.96|2251.05|2247.93|2252.03|2248.91|2234.65|2231.53|0
1646830800000|2022-03-09 13:00:00|2251.54|2248.42|2245.3|2242.18|2261.39|2258.27|2244.32|2241.2|0
1646834400000|2022-03-09 14:00:00|2245.06|2241.94|2250.54|2247.42|2270.79|2267.67|2238.78|2235.66|0
1646838000000|2022-03-09 15:00:00|2252.26|2249.14|2275.48|2272.36|2278.55|2275.43|2249.31|2246.19|0
1646841600000|2022-03-09 16:00:00|2276.83|2273.71|2283.65|2280.53|2284.63|2281.51|2257.22|2254.1|0
1646845200000|2022-03-09 17:00:00|2284.14|2281.02|2294.36|2290.52|2295.96|2292.84|2278.01|2274.89|0
1646848800000|2022-03-09 18:00:00|2293.87|2290.03|2278.48|2274.64|2294.36|2290.52|2274.56|2270.72|0
1646852400000|2022-03-09 19:00:00|2278.72|2274.88|2283.76|2279.92|2292.09|2288.25|2277.25|2273.41|0
1646856000000|2022-03-09 20:00:00|2284.86|2281.02|2284.63|2280.79|2305.71|2301.87|2277.28|2273.44|0
1646859600000|2022-03-09 21:00:00|2284.87|2281.03|2287.76|2283.28|2294.38|2289.9|2279.99|2276.15|0
1646863200000|2022-03-09 22:00:00|2288.02|2283.54|2286.94|2282.46|2288.49|2284.01|2285.88|2281.4|0
1646866800000|2022-03-09 23:00:00|2288.24|2283.76|2284.93|2280.45|2289.96|2285.48|2280.64|2276.16|0
1646870400000|2022-03-10 00:00:00|2285.42|2280.94|2283.7|2279.22|2288.36|2283.88|2279.3|2274.82|0
1646874000000|2022-03-10 01:00:00|2284.06|2279.58|2280.51|2276.03|2287.62|2283.14|2274.14|2269.66|0
1646877600000|2022-03-10 02:00:00|2280.26|2275.78|2283.93|2279.45|2290.17|2285.69|2280.02|2275.54|0
1646881200000|2022-03-10 03:00:00|2284.04|2279.56|2283.18|2278.7|2285.88|2281.4|2278.29|2273.81|0
1646884800000|2022-03-10 04:00:00|2283.05|2278.57|2276.8|2272.32|2284.89|2280.41|2273.87|2269.39|0
1646888400000|2022-03-10 05:00:00|2277.05|2272.57|2278.51|2274.03|2280.47|2275.99|2273.86|2269.38|0
1646892000000|2022-03-10 06:00:00|2279.98|2275.5|2276.3|2271.82|2281.45|2276.97|2273.85|2269.37|0
1646895600000|2022-03-10 07:00:00|2276.54|2272.06|2278.4|2273.92|2280.57|2276.09|2273.85|2269.37|0
1646899200000|2022-03-10 08:00:00|2278.53|2274.05|2255.47|2251.63|2283.18|2278.7|2253.76|2249.92|0
1646902800000|2022-03-10 09:00:00|2255.58|2251.74|2257.78|2253.94|2278.48|2274.64|2253.74|2249.9|0
1646906400000|2022-03-10 10:00:00|2257.29|2253.45|2249.33|2245.49|2264.51|2260.67|2249.08|2245.24|0
1646910000000|2022-03-10 11:00:00|2249.08|2245.24|2244.13|2240.29|2254.46|2250.62|2239.61|2235.77|0
1646913600000|2022-03-10 12:00:00|2244.75|2240.91|2235.8|2231.96|2251.95|2248.11|2235.69|2231.85|0
1646917200000|2022-03-10 13:00:00|2236.05|2232.21|2231.58|2227.74|2255.76|2251.92|2229.62|2225.78|0
1646920800000|2022-03-10 14:00:00|2231.46|2227.62|2256|2252.16|2260.65|2256.81|2229.26|2225.42|0
1646924400000|2022-03-10 15:00:00|2256.98|2253.14|2229.17|2225.33|2263.09|2259.25|2226.72|2222.88|0
1646928000000|2022-03-10 16:00:00|2227.33|2223.49|2230.98|2227.14|2231.23|2227.39|2216.31|2212.47|0
1646931600000|2022-03-10 17:00:00|2230.25|2226.41|2225.77|2221.93|2242.32|2238.48|2223.08|2219.24|0
1646935200000|2022-03-10 18:00:00|2226.13|2222.29|2245.72|2241.88|2249.61|2245.77|2222.46|2218.62|0
1646938800000|2022-03-10 19:00:00|2245.96|2242.12|2267.01|2263.17|2271.42|2267.58|2244.49|2240.65|0
1646942400000|2022-03-10 20:00:00|2268.24|2264.4|2265.62|2261.78|2274.6|2270.76|2252.32|2248.48|0
1646946000000|2022-03-10 21:00:00|2263.91|2260.07|2264.6|2261.1|2269.63|2266.13|2261.55|2257.71|0
1646949600000|2022-03-10 22:00:00|2264.79|2261.29|2262.31|2258.81|2266.1|2262.6|2261.61|2258.11|0
1646953200000|2022-03-10 23:00:00|2266.06|2262.56|2271.33|2267.83|2276.48|2272.98|2261.78|2258.28|0
1646956800000|2022-03-11 00:00:00|2271.82|2268.32|2261.03|2257.53|2272.31|2268.81|2259.8|2256.3|0
1646960400000|2022-03-11 01:00:00|2261.27|2257.77|2248.94|2245.44|2261.27|2257.77|2246.44|2242.94|0
1646964000000|2022-03-11 02:00:00|2249.06|2245.56|2249.67|2246.17|2256.29|2252.79|2247.09|2243.59|0
1646967600000|2022-03-11 03:00:00|2250.16|2246.66|2249.04|2245.54|2250.76|2247.26|2239.86|2236.36|0
1646971200000|2022-03-11 04:00:00|2249.17|2245.67|2246.71|2243.21|2251.12|2247.62|2245.25|2241.75|0
1646974800000|2022-03-11 05:00:00|2246.83|2243.33|2261.89|2258.39|2264.46|2260.96|2242.54|2239.04|0
1646978400000|2022-03-11 06:00:00|2261.64|2258.14|2269.24|2266.44|2270.84|2268.04|2259.44|2255.94|0
1646982000000|2022-03-11 07:00:00|2269.37|2266.57|2269.65|2266.85|2285.79|2282.99|2264.62|2261.82|0
1646985600000|2022-03-11 08:00:00|2270.5|2267.7|2263.3|2260.9|2271.12|2268.32|2252.3|2249.9|0
1646989200000|2022-03-11 09:00:00|2263.18|2260.78|2278.73|2276.33|2281.42|2279.02|2262.93|2260.53|0
1646992800000|2022-03-11 10:00:00|2278.97|2276.57|2283.37|2280.97|2290.25|2287.85|2278.1|2275.7|0
1646996400000|2022-03-11 11:00:00|2283|2280.6|2323.68|2319.84|2341|2338.6|2277.11|2274.71|0
1647000000000|2022-03-11 12:00:00|2323.44|2319.6|2309.67|2305.83|2325.89|2322.05|2305.74|2301.9|0
1647003600000|2022-03-11 13:00:00|2309.42|2305.58|2297.64|2293.8|2312|2308.16|2297.28|2293.44|0
1647007200000|2022-03-11 14:00:00|2298.25|2294.41|2279.86|2277.46|2301.35|2297.51|2274.95|2272.55|0
1647010800000|2022-03-11 15:00:00|2276.54|2274.14|2278.36|2275.96|2279.1|2276.7|2258.04|2255.64|0
1647014400000|2022-03-11 16:00:00|2278.61|2276.21|2251.74|2249.34|2278.61|2276.21|2246.72|2244.32|0
1647018000000|2022-03-11 17:00:00|2251.87|2249.47|2248.43|2246.03|2256.28|2253.88|2238.87|2236.47|0
1647021600000|2022-03-11 18:00:00|2248.67|2246.27|2245.48|2243.08|2262.89|2260.49|2245.23|2242.83|0
1647025200000|2022-03-11 19:00:00|2243.27|2240.87|2238.82|2236.42|2256.02|2253.62|2235.18|2232.78|0
1647028800000|2022-03-11 20:00:00|2239.07|2236.67|2210.21|2207.81|2240.05|2237.65|2205.56|2203.16|0
1647032400000|2022-03-11 21:00:00|2209.34|2206.94|2212.85|2210.05|2213.88|2211.48|2208.74|2206.34|0
1647244800000|2022-03-14 08:00:00|2230.97|2228.57|2234.06|2231.66|2247.75|2245.35|2226.8|2224.4|0
1647248400000|2022-03-14 09:00:00|2234.31|2231.91|2253.9|2251.5|2259.18|2256.78|2231.49|2229.09|0
1647252000000|2022-03-14 10:00:00|2254.39|2251.99|2249.72|2247.32|2255.13|2252.73|2240.27|2237.87|0
1647255600000|2022-03-14 11:00:00|2249.35|2246.95|2217.67|2215.27|2249.59|2247.19|2216.39|2213.99|0
1647259200000|2022-03-14 12:00:00|2217.31|2214.91|2231.51|2229.11|2232.61|2230.21|2214.86|2212.46|0
1647262800000|2022-03-14 13:00:00|2231.39|2228.99|2223.19|2220.79|2231.39|2228.99|2202.14|2199.74|0
1647266400000|2022-03-14 14:00:00|2223.28|2221.68|2252.47|2250.87|2252.47|2250.87|2216.43|2214.83|0
1647270000000|2022-03-14 15:00:00|2253.94|2252.34|2214.89|2213.29|2253.94|2252.34|2210.35|2208.75|0
1647273600000|2022-03-14 16:00:00|2214.16|2212.56|2188.68|2187.08|2214.16|2212.56|2188.68|2187.08|0
1647277200000|2022-03-14 17:00:00|2189.41|2187.81|2177.44|2175.84|2190.91|2189.31|2172.05|2170.45|0
1647280800000|2022-03-14 18:00:00|2176.95|2175.35|2181.35|2179.75|2182.93|2181.33|2168.74|2167.14|0
1647284400000|2022-03-14 19:00:00|2180.86|2179.26|2180.09|2178.49|2192.02|2190.42|2170.97|2169.37|0
1647288000000|2022-03-14 20:00:00|2180.82|2179.22|2187.25|2185.25|2190.86|2189.26|2179.11|2177.51|0
1647291600000|2022-03-14 21:00:00|2187.15|2185.15|2189.61|2187.61|2189.83|2187.83|2184.64|2182.64|0
1647295200000|2022-03-14 22:00:00|2187|2185|2192.26|2190.26|2195.45|2193.45|2183.69|2181.69|0
1647298800000|2022-03-14 23:00:00|2192.51|2190.51|2189.07|2187.07|2193.35|2191.35|2187.61|2185.61|0
1647302400000|2022-03-15 00:00:00|2188.82|2186.82|2185.63|2183.63|2191.76|2189.76|2181.84|2179.84|0
1647306000000|2022-03-15 01:00:00|2185.87|2183.87|2180.23|2178.23|2190.52|2188.52|2175.83|2173.83|0
1647309600000|2022-03-15 02:00:00|2180.35|2178.35|2192.34|2190.34|2198.11|2196.11|2180.23|2178.23|0
1647313200000|2022-03-15 03:00:00|2192.22|2190.22|2190.01|2188.01|2195.77|2193.77|2187.32|2185.32|0
1647316800000|2022-03-15 04:00:00|2190.26|2188.26|2190.35|2188.35|2190.99|2188.99|2187.17|2185.17|0
1647320400000|2022-03-15 05:00:00|2190.83|2188.83|2182.99|2180.99|2190.83|2188.83|2180.78|2178.78|0
1647324000000|2022-03-15 06:00:00|2182.5|2180.5|2177.74|2175.74|2185.68|2183.68|2175.54|2173.54|0
1647327600000|2022-03-15 07:00:00|2178.23|2176.23|2166.52|2164.6|2178.35|2176.35|2152.82|2151.22|0
1647331200000|2022-03-15 08:00:00|2166.89|2164.97|2153.64|2151.56|2185.08|2183|2151.55|2149.47|0
1647334800000|2022-03-15 09:00:00|2153.15|2151.07|2164.25|2162.17|2173.19|2171.11|2147.28|2145.2|0
1647338400000|2022-03-15 10:00:00|2164.87|2162.79|2183.23|2181.15|2190.57|2188.49|2163.77|2161.69|0
1647342000000|2022-03-15 11:00:00|2183.72|2181.64|2184.94|2182.86|2195.05|2192.97|2179.94|2177.86|0
1647345600000|2022-03-15 12:00:00|2184.34|2182.26|2203.32|2201.24|2210.85|2208.77|2181.76|2179.68|0
1647349200000|2022-03-15 13:00:00|2203.07|2200.99|2214.68|2212.6|2224.12|2222.04|2196.33|2194.25|0
1647352800000|2022-03-15 14:00:00|2214.32|2212.24|2228.75|2226.67|2239.14|2237.06|2203.21|2201.13|0
1647356400000|2022-03-15 15:00:00|2230.46|2228.38|2237.66|2235.74|2253.83|2251.91|2228.99|2226.91|0
1647360000000|2022-03-15 16:00:00|2236.69|2234.77|2247.23|2245.31|2255.31|2253.39|2227.78|2225.86|0
1647363600000|2022-03-15 17:00:00|2247.72|2245.8|2243.3|2241.38|2252.62|2250.7|2230.2|2228.28|0
1647367200000|2022-03-15 18:00:00|2242.57|2240.65|2257.74|2255.82|2258.48|2256.56|2225.54|2223.62|0
1647370800000|2022-03-15 19:00:00|2256.27|2254.35|2271.37|2269.45|2278.72|2276.8|2254.56|2252.64|0
1647374400000|2022-03-15 20:00:00|2271.86|2269.94|2266.57|2264.17|2272.84|2270.92|2263.77|2261.85|0
1647378000000|2022-03-15 21:00:00|2266.3|2263.9|2266.76|2264.36|2267.11|2264.71|2265.77|2263.37|0
1647381600000|2022-03-15 22:00:00|2266.8|2264.4|2264.72|2262.32|2267.78|2265.38|2262.77|2260.37|0
1647385200000|2022-03-15 23:00:00|2265.08|2262.68|2265.2|2262.8|2273.65|2271.25|2262.76|2260.36|0
1647388800000|2022-03-16 00:00:00|2264.71|2262.31|2259.92|2257.52|2265.93|2263.53|2256.62|2254.22|0
1647392400000|2022-03-16 01:00:00|2260.04|2257.64|2263.71|2261.31|2264.2|2261.8|2257.84|2255.44|0
1647396000000|2022-03-16 02:00:00|2263.95|2261.55|2264.04|2261.64|2269.44|2267.04|2263.06|2260.66|0
1647399600000|2022-03-16 03:00:00|2263.8|2261.4|2264.15|2261.75|2268.94|2266.54|2260.37|2257.97|0
1647403200000|2022-03-16 04:00:00|2264.28|2261.88|2267.21|2264.81|2268.68|2266.28|2262.56|2260.16|0
1647406800000|2022-03-16 05:00:00|2267.94|2265.54|2284.74|2282.34|2293.33|2290.93|2265.98|2263.58|0
1647410400000|2022-03-16 06:00:00|2284.86|2282.46|2299.76|2297.36|2300.01|2297.61|2283.52|2281.12|0
1647414000000|2022-03-16 07:00:00|2300.25|2297.85|2303.37|2301.45|2304.25|2302.33|2294.81|2292.89|0
1647417600000|2022-03-16 08:00:00|2302.88|2300.96|2311.43|2309.51|2315.86|2313.94|2300.67|2298.75|0
1647421200000|2022-03-16 09:00:00|2311.68|2309.76|2312.52|2310.6|2319.29|2317.37|2311.29|2309.37|0
1647424800000|2022-03-16 10:00:00|2312.27|2310.35|2322.71|2320.79|2328.83|2326.91|2311.53|2309.61|0
1647428400000|2022-03-16 11:00:00|2321.48|2319.56|2324.66|2322.74|2325.16|2323.24|2315.83|2313.91|0
1647432000000|2022-03-16 12:00:00|2325.15|2323.23|2311|2309.08|2327.36|2325.44|2309.52|2307.6|0
1647435600000|2022-03-16 13:00:00|2311.24|2309.32|2328.42|2326.5|2336.03|2334.11|2305.35|2303.43|0
1647439200000|2022-03-16 14:00:00|2329.4|2327.48|2342.17|2340.25|2352.21|2350.29|2317.12|2315.2|0
1647442800000|2022-03-16 15:00:00|2342.66|2340.74|2339.7|2337.78|2343.88|2341.96|2331.85|2329.93|0
1647446400000|2022-03-16 16:00:00|2339.95|2338.03|2326.03|2324.43|2345.1|2343.18|2321.36|2319.76|0
1647450000000|2022-03-16 17:00:00|2326.52|2324.92|2321.96|2320.36|2328.24|2326.64|2310.07|2308.47|0
1647453600000|2022-03-16 18:00:00|2313.99|2312.39|2307.73|2306.13|2322.47|2320.87|2257.44|2255.84|0
1647457200000|2022-03-16 19:00:00|2310.3|2308.7|2363.81|2362.21|2363.81|2362.21|2302.57|2300.97|0
1647460800000|2022-03-16 20:00:00|2362.82|2361.22|2375.68|2373.68|2380.23|2378.23|2357.91|2356.31|0
1647464400000|2022-03-16 21:00:00|2375.76|2373.76|2373.98|2371.98|2375.8|2373.8|2372.11|2370.11|0
1647468000000|2022-03-16 22:00:00|2373.21|2371.21|2366.93|2364.93|2373.45|2371.45|2363.25|2361.25|0
1647471600000|2022-03-16 23:00:00|2366.69|2364.69|2370.37|2368.37|2371.35|2369.35|2362.51|2360.51|0
1647475200000|2022-03-17 00:00:00|2370.12|2368.12|2370.85|2368.85|2373.07|2371.07|2365.45|2363.45|0
1647478800000|2022-03-17 01:00:00|2371.1|2369.1|2354.12|2352.12|2371.1|2369.1|2348.72|2346.72|0
1647482400000|2022-03-17 02:00:00|2354.24|2352.24|2357.07|2355.07|2361.99|2359.99|2352.65|2350.65|0
1647486000000|2022-03-17 03:00:00|2356.95|2354.95|2355.58|2353.58|2358.78|2356.78|2350.31|2348.31|0
1647489600000|2022-03-17 04:00:00|2355.34|2353.34|2360.01|2358.01|2361.49|2359.49|2351.3|2349.3|0
1647493200000|2022-03-17 05:00:00|2359.89|2357.89|2359.02|2357.02|2364.07|2362.07|2356.68|2354.68|0
1647496800000|2022-03-17 06:00:00|2359.26|2357.26|2370.56|2368.56|2372.28|2370.28|2357.91|2355.91|0
1647500400000|2022-03-17 07:00:00|2370.92|2368.92|2366.77|2365.17|2376.49|2374.89|2354.61|2353.01|0
1647504000000|2022-03-17 08:00:00|2367.64|2366.04|2359.12|2357.52|2369.69|2368.09|2355.06|2353.46|0
1647507600000|2022-03-17 09:00:00|2359.36|2357.76|2356.16|2354.56|2362.07|2360.47|2350.39|2348.79|0
1647511200000|2022-03-17 10:00:00|2355.67|2354.07|2353.68|2352.08|2355.67|2354.07|2334.52|2332.92|0
1647514800000|2022-03-17 11:00:00|2353.92|2352.32|2349.97|2348.37|2358.1|2356.5|2344.2|2342.6|0
1647518400000|2022-03-17 12:00:00|2349.61|2348.01|2344.44|2342.84|2357.23|2355.63|2339.28|2337.68|0
1647522000000|2022-03-17 13:00:00|2344.56|2342.96|2369.51|2367.91|2369.51|2367.91|2340.01|2338.41|0
1647525600000|2022-03-17 14:00:00|2369.01|2367.41|2355.01|2353.41|2376.3|2374.7|2347.88|2346.28|0
1647529200000|2022-03-17 15:00:00|2354.76|2353.16|2368.78|2367.18|2371.62|2370.02|2351.08|2349.48|0
1647532800000|2022-03-17 16:00:00|2369.65|2368.05|2384.89|2383.29|2386.12|2384.52|2365.47|2363.87|0
1647536400000|2022-03-17 17:00:00|2384.76|2383.16|2401.5|2399.9|2405.08|2403.48|2377.26|2375.66|0
1647540000000|2022-03-17 18:00:00|2401.26|2399.66|2400.51|2398.91|2403.59|2401.99|2389.68|2388.08|0
1647543600000|2022-03-17 19:00:00|2400.26|2398.66|2413.96|2412.36|2414.7|2413.1|2387.95|2386.35|0
1647547200000|2022-03-17 20:00:00|2417.66|2416.06|2397.24|2395.24|2418.4|2416.8|2393.74|2391.74|0
1647550800000|2022-03-17 21:00:00|2397.88|2395.88|2398.83|2396.83|2398.94|2396.94|2397.2|2395.2|0
1647554400000|2022-03-17 22:00:00|2399.26|2397.26|2392.49|2390.49|2402.58|2400.58|2389.78|2387.78|0
1647558000000|2022-03-17 23:00:00|2392.24|2390.24|2392.73|2390.73|2395.19|2393.19|2390.27|2388.27|0
1647561600000|2022-03-18 00:00:00|2393.22|2391.22|2387.55|2385.55|2400.71|2398.71|2385.58|2383.58|0
1647565200000|2022-03-18 01:00:00|2388.04|2386.04|2389.02|2387.02|2389.63|2387.63|2383.12|2381.12|0
1647568800000|2022-03-18 02:00:00|2389.27|2387.27|2385.82|2383.82|2390|2388|2384.1|2382.1|0
1647572400000|2022-03-18 03:00:00|2385.94|2383.94|2386.06|2384.06|2386.67|2384.67|2381.63|2379.63|0
1647576000000|2022-03-18 04:00:00|2385.81|2383.81|2386.79|2384.79|2388.51|2386.51|2384.7|2382.7|0
1647579600000|2022-03-18 05:00:00|2386.54|2384.54|2395.14|2393.14|2396.62|2394.62|2385.31|2383.31|0
1647583200000|2022-03-18 06:00:00|2395.5|2393.5|2398.94|2396.94|2407.07|2405.07|2394.77|2392.77|0
1647586800000|2022-03-18 07:00:00|2398.7|2396.7|2400.76|2399.16|2401.74|2400.14|2390.53|2388.93|0
1647590400000|2022-03-18 08:00:00|2401.5|2399.9|2392.4|2390.8|2402.23|2400.63|2387.11|2385.51|0
1647594000000|2022-03-18 09:00:00|2392.65|2391.05|2389.77|2388.17|2394.24|2392.64|2383.3|2381.7|0
1647597600000|2022-03-18 10:00:00|2389.9|2388.3|2386.08|2384.48|2394.32|2392.72|2381.53|2379.93|0
1647601200000|2022-03-18 11:00:00|2385.83|2384.23|2381.39|2379.79|2388.78|2387.18|2377.71|2376.11|0
1647604800000|2022-03-18 12:00:00|2381.89|2380.29|2387.04|2385.44|2392.7|2391.1|2380.66|2379.06|0
1647608400000|2022-03-18 13:00:00|2386.92|2385.32|2410.41|2408.81|2411.03|2409.43|2382.24|2380.64|0
1647612000000|2022-03-18 14:00:00|2411.28|2409.68|2414.84|2413.24|2427.85|2426.25|2404.88|2403.28|0
1647615600000|2022-03-18 15:00:00|2415.09|2413.49|2420|2418.4|2429.24|2427.64|2412.37|2410.77|0
1647619200000|2022-03-18 16:00:00|2420.25|2418.65|2435|2433.4|2437.46|2435.86|2415.82|2414.22|0
1647622800000|2022-03-18 17:00:00|2435.12|2433.52|2440.91|2439.31|2443.87|2442.27|2432.92|2431.32|0
1647626400000|2022-03-18 18:00:00|2441.16|2439.56|2444.44|2442.84|2449.77|2448.17|2435.74|2434.14|0
1647630000000|2022-03-18 19:00:00|2444.2|2442.6|2462.95|2461.35|2467.77|2466.17|2442.62|2441.02|0
1647633600000|2022-03-18 20:00:00|2462.7|2461.1|2468.62|2467.02|2469.36|2467.76|2462.21|2460.61|0
1647849600000|2022-03-21 08:00:00|2451.33|2448.93|2457.43|2455.03|2462.41|2460.01|2451.09|2448.69|0
1647853200000|2022-03-21 09:00:00|2457.67|2455.27|2458.85|2456.45|2463.54|2461.14|2450.52|2448.12|0
1647856800000|2022-03-21 10:00:00|2458.6|2456.2|2457.51|2455.11|2459.46|2457.06|2452.45|2450.05|0
1647860400000|2022-03-21 11:00:00|2457.26|2454.86|2463.97|2461.57|2469.82|2467.42|2457.01|2454.61|0
1647864000000|2022-03-21 12:00:00|2463.72|2461.32|2461.25|2458.85|2465.45|2463.05|2457.79|2455.39|0
1647867600000|2022-03-21 13:00:00|2461.49|2459.09|2458.02|2455.62|2482.49|2480.09|2456.79|2454.39|0
1647871200000|2022-03-21 14:00:00|2458.27|2455.87|2467.2|2464.8|2468.93|2466.53|2446.17|2443.77|0
1647874800000|2022-03-21 15:00:00|2467.45|2465.05|2472.19|2469.79|2474.91|2472.51|2461.77|2459.37|0
1647878400000|2022-03-21 16:00:00|2472.31|2469.91|2441.46|2439.06|2475.9|2473.5|2439.98|2437.58|0
1647882000000|2022-03-21 17:00:00|2441.95|2439.55|2443.18|2440.78|2444.05|2441.65|2424.91|2422.51|0
1647885600000|2022-03-21 18:00:00|2442.81|2440.41|2436.36|2433.96|2457.85|2455.45|2435.52|2433.12|0
1647889200000|2022-03-21 19:00:00|2436.11|2433.71|2461.89|2459.49|2462.63|2460.23|2435.37|2432.97|0
1647892800000|2022-03-21 20:00:00|2462.14|2459.74|2468.44|2465.64|2470.3|2467.5|2460.47|2458.07|0
1647896400000|2022-03-21 21:00:00|2468.38|2465.58|2467.07|2464.27|2468.79|2465.99|2466.26|2463.46|0
1647900000000|2022-03-21 22:00:00|2466.46|2463.66|2461.64|2458.84|2466.46|2463.66|2461.15|2458.35|0
1647903600000|2022-03-21 23:00:00|2461.39|2458.59|2455.21|2452.41|2462.14|2459.34|2455.21|2452.41|0
1647907200000|2022-03-22 00:00:00|2454.72|2451.92|2447.55|2444.75|2454.96|2452.16|2447.55|2444.75|0
1647910800000|2022-03-22 01:00:00|2447.42|2444.62|2448.53|2445.73|2450.75|2447.95|2443.1|2440.3|0
1647914400000|2022-03-22 02:00:00|2448.78|2445.98|2453.22|2450.42|2456.68|2453.88|2446.55|2443.75|0
1647918000000|2022-03-22 03:00:00|2453.46|2450.66|2451.73|2448.93|2455.44|2452.64|2449.14|2446.34|0
1647921600000|2022-03-22 04:00:00|2451.48|2448.68|2450.73|2447.93|2454.81|2452.01|2448.51|2445.71|0
1647925200000|2022-03-22 05:00:00|2450.61|2447.81|2451.72|2448.92|2452.71|2449.91|2446.04|2443.24|0
1647928800000|2022-03-22 06:00:00|2451.47|2448.67|2452.2|2449.4|2457.15|2454.35|2449.99|2447.19|0
1647932400000|2022-03-22 07:00:00|2452.7|2449.9|2464.35|2461.95|2464.85|2462.45|2450.84|2448.04|0
1647936000000|2022-03-22 08:00:00|2464.85|2462.45|2476.16|2473.76|2479.87|2477.47|2463.12|2460.72|0
1647939600000|2022-03-22 09:00:00|2475.91|2473.51|2476.65|2474.25|2481.6|2479.2|2473.19|2470.79|0
1647943200000|2022-03-22 10:00:00|2476.4|2474|2477.88|2475.48|2480.6|2478.2|2472.07|2469.67|0
1647946800000|2022-03-22 11:00:00|2477.39|2474.99|2473.18|2470.78|2478.62|2476.22|2472.19|2469.79|0
1647950400000|2022-03-22 12:00:00|2473.05|2470.65|2476.88|2474.48|2477.25|2474.85|2468.23|2465.83|0
1647954000000|2022-03-22 13:00:00|2477.13|2474.73|2489.39|2486.99|2492.11|2489.71|2473.57|2471.17|0
1647957600000|2022-03-22 14:00:00|2491.62|2489.22|2505.41|2503.01|2511.1|2508.7|2491.12|2488.72|0
1647961200000|2022-03-22 15:00:00|2505.66|2503.26|2504.95|2502.55|2514.31|2511.91|2499.97|2497.57|0
1647964800000|2022-03-22 16:00:00|2505.44|2503.04|2507.82|2505.42|2509.4|2507|2495.95|2493.55|0
1647968400000|2022-03-22 17:00:00|2507.57|2505.17|2512.76|2510.36|2513.5|2511.1|2503.61|2501.21|0
1647972000000|2022-03-22 18:00:00|2513.01|2510.61|2508.06|2505.66|2513.5|2511.1|2499.65|2497.25|0
1647975600000|2022-03-22 19:00:00|2507.56|2505.16|2514.23|2511.83|2523.14|2520.74|2506.08|2503.68|0
1647979200000|2022-03-22 20:00:00|2514.73|2512.33|2514.66|2511.86|2516.46|2514.06|2513.2|2510.4|0
1647982800000|2022-03-22 21:00:00|2514.58|2511.78|2513.44|2510.64|2514.75|2511.95|2512.84|2510.04|0
1647986400000|2022-03-22 22:00:00|2513.3|2510.5|2518.13|2515.33|2521.34|2518.54|2508.49|2505.69|0
1647990000000|2022-03-22 23:00:00|2518.25|2515.45|2518.86|2516.06|2519.61|2516.81|2516.14|2513.34|0
1647993600000|2022-03-23 00:00:00|2518.62|2515.82|2512.67|2509.87|2521.58|2518.78|2512.18|2509.38|0
1647997200000|2022-03-23 01:00:00|2512.92|2510.12|2517.62|2514.82|2517.62|2514.82|2512.05|2509.25|0
1648000800000|2022-03-23 02:00:00|2517.37|2514.57|2521.19|2518.39|2522.81|2520.01|2513.9|2511.1|0
1648004400000|2022-03-23 03:00:00|2521.57|2518.77|2517.6|2514.8|2522.31|2519.51|2516.86|2514.06|0
1648008000000|2022-03-23 04:00:00|2517.48|2514.68|2520.57|2517.77|2521.06|2518.26|2516.61|2513.81|0
1648011600000|2022-03-23 05:00:00|2520.69|2517.89|2521.8|2519|2522.54|2519.74|2517.6|2514.8|0
1648015200000|2022-03-23 06:00:00|2522.05|2519.25|2519.19|2516.39|2522.29|2519.49|2517.59|2514.79|0
1648018800000|2022-03-23 07:00:00|2519.32|2516.52|2513.92|2511.52|2519.57|2516.77|2512.44|2510.04|0
1648022400000|2022-03-23 08:00:00|2514.17|2511.77|2508.72|2506.32|2515.16|2512.76|2504.52|2502.12|0
1648026000000|2022-03-23 09:00:00|2508.97|2506.57|2498.69|2496.29|2510.2|2507.8|2497.09|2494.69|0
1648029600000|2022-03-23 10:00:00|2498.82|2496.42|2498.9|2496.5|2501.54|2499.14|2494.95|2492.55|0
1648033200000|2022-03-23 11:00:00|2499.4|2497|2494.18|2491.78|2500.25|2497.85|2489.86|2487.46|0
1648036800000|2022-03-23 12:00:00|2494.43|2492.03|2489.11|2486.71|2498.26|2495.86|2486.39|2483.99|0
1648040400000|2022-03-23 13:00:00|2488.86|2486.46|2479.02|2476.62|2493.56|2491.16|2475.43|2473.03|0
1648044000000|2022-03-23 14:00:00|2478.52|2476.12|2490.26|2487.86|2497.93|2495.53|2476.17|2473.77|0
1648047600000|2022-03-23 15:00:00|2490.75|2488.35|2496.1|2493.7|2500.15|2497.75|2490.38|2487.98|0
1648051200000|2022-03-23 16:00:00|2496.35|2493.95|2486.68|2484.28|2503.02|2500.62|2480.53|2478.13|0
1648054800000|2022-03-23 17:00:00|2486.43|2484.03|2476.04|2473.64|2487.67|2485.27|2466.65|2464.25|0
1648058400000|2022-03-23 18:00:00|2476.29|2473.89|2471.39|2468.99|2481.22|2478.82|2465.65|2463.25|0
1648062000000|2022-03-23 19:00:00|2472.13|2469.73|2456.17|2453.77|2477.62|2475.22|2456.17|2453.77|0
1648065600000|2022-03-23 20:00:00|2456.91|2454.51|2458.32|2455.52|2459.33|2456.53|2454.44|2452.04|0
1648069200000|2022-03-23 21:00:00|2458.19|2455.39|2457.75|2454.95|2458.22|2455.42|2456.89|2454.09|0
1648072800000|2022-03-23 22:00:00|2459.44|2456.64|2460.06|2457.26|2461.42|2458.62|2456.61|2453.81|0
1648076400000|2022-03-23 23:00:00|2460.31|2457.51|2462.03|2459.23|2463.64|2460.84|2459.32|2456.52|0
1648080000000|2022-03-24 00:00:00|2462.28|2459.48|2462.28|2459.48|2467.97|2465.17|2458.57|2455.77|0
1648083600000|2022-03-24 01:00:00|2462.03|2459.23|2461.53|2458.73|2463.51|2460.71|2455.6|2452.8|0
1648087200000|2022-03-24 02:00:00|2461.78|2458.98|2464.74|2461.94|2466.47|2463.67|2460.29|2457.49|0
1648090800000|2022-03-24 03:00:00|2464.86|2462.06|2469.68|2466.88|2469.68|2466.88|2462.51|2459.71|0
1648094400000|2022-03-24 04:00:00|2469.92|2467.12|2469.42|2466.62|2471.9|2469.1|2468.19|2465.39|0
1648098000000|2022-03-24 05:00:00|2469.92|2467.12|2478.32|2475.52|2479.31|2476.51|2469.42|2466.62|0
1648101600000|2022-03-24 06:00:00|2478.07|2475.27|2471.5|2468.7|2480.79|2477.99|2471|2468.2|0
1648105200000|2022-03-24 07:00:00|2471.74|2468.94|2472.11|2469.71|2479.01|2476.61|2470.8|2468.4|0
1648108800000|2022-03-24 08:00:00|2472.24|2469.84|2484.35|2481.95|2487.82|2485.42|2472.11|2469.71|0
1648112400000|2022-03-24 09:00:00|2484.6|2482.2|2481.9|2479.5|2487.56|2485.16|2481.65|2479.25|0
1648116000000|2022-03-24 10:00:00|2481.65|2479.25|2476.95|2474.55|2481.65|2479.25|2473.99|2471.59|0
1648119600000|2022-03-24 11:00:00|2476.7|2474.3|2478.17|2475.29|2490.3|2487.9|2472.86|2470.46|0
1648123200000|2022-03-24 12:00:00|2478.42|2475.54|2478.66|2475.78|2481.63|2478.75|2472.48|2469.6|0
1648126800000|2022-03-24 13:00:00|2478.42|2475.54|2474.02|2471.14|2481.6|2478.72|2466.02|2463.14|0
1648130400000|2022-03-24 14:00:00|2474.27|2471.39|2481.64|2478.76|2487.62|2484.74|2470.88|2468|0
1648134000000|2022-03-24 15:00:00|2482.14|2479.26|2502.61|2499.73|2507.56|2504.68|2481.15|2478.27|0
1648137600000|2022-03-24 16:00:00|2502.12|2499.24|2495.58|2492.7|2503.85|2500.97|2486.44|2483.56|0
1648141200000|2022-03-24 17:00:00|2495.83|2492.95|2500.69|2497.81|2503.41|2500.53|2492.12|2489.24|0
1648144800000|2022-03-24 18:00:00|2500.44|2497.56|2499.98|2497.1|2506.63|2503.75|2492.56|2489.68|0
1648148400000|2022-03-24 19:00:00|2499.61|2496.73|2521.28|2518.4|2522.27|2519.39|2496.02|2493.14|0
1648152000000|2022-03-24 20:00:00|2522.52|2519.64|2525.52|2522.16|2526.64|2523.28|2520.05|2517.17|0
1648155600000|2022-03-24 21:00:00|2525.62|2522.26|2525.18|2521.82|2525.79|2522.43|2524.71|2521.35|0
1648159200000|2022-03-24 22:00:00|2525.51|2522.15|2519.94|2516.58|2526.63|2523.27|2519.94|2516.58|0
1648162800000|2022-03-24 23:00:00|2520.06|2516.7|2519.94|2516.58|2522.42|2519.06|2517.96|2514.6|0
1648166400000|2022-03-25 00:00:00|2519.69|2516.33|2514.99|2511.63|2519.94|2516.58|2513.26|2509.9|0
1648170000000|2022-03-25 01:00:00|2514.74|2511.38|2528.71|2525.35|2532.3|2528.94|2514|2510.64|0
1648173600000|2022-03-25 02:00:00|2528.59|2525.23|2525.98|2522.62|2528.59|2525.23|2522.15|2518.79|0
1648177200000|2022-03-25 03:00:00|2526.11|2522.75|2522.64|2519.28|2527.59|2524.23|2520.04|2516.68|0
1648180800000|2022-03-25 04:00:00|2522.39|2519.03|2533.61|2530.25|2535.83|2532.47|2521.9|2518.54|0
1648184400000|2022-03-25 05:00:00|2533.36|2530|2527.17|2523.81|2533.36|2530|2524.94|2521.58|0
1648188000000|2022-03-25 06:00:00|2527.29|2523.93|2530.63|2527.27|2530.63|2527.27|2526.67|2523.31|0
1648191600000|2022-03-25 07:00:00|2530.38|2527.02|2527.73|2524.85|2530.38|2527.02|2522.79|2519.91|0
1648195200000|2022-03-25 08:00:00|2526.99|2524.11|2517.86|2514.98|2528.47|2525.59|2509.58|2506.7|0
1648198800000|2022-03-25 09:00:00|2517.74|2514.86|2523.68|2520.8|2523.93|2521.05|2511.81|2508.93|0
1648202400000|2022-03-25 10:00:00|2523.93|2521.05|2531.22|2528.34|2531.34|2528.46|2522.19|2519.31|0
1648206000000|2022-03-25 11:00:00|2531.09|2528.21|2538.93|2536.05|2541.23|2538.35|2527.12|2524.24|0
1648209600000|2022-03-25 12:00:00|2538.44|2535.56|2537.61|2535.21|2539.92|2537.04|2534.47|2531.59|0
1648213200000|2022-03-25 13:00:00|2537.37|2534.97|2527.46|2525.06|2537.61|2535.21|2522.02|2519.62|0
1648216800000|2022-03-25 14:00:00|2527.71|2525.31|2542.03|2539.63|2548.47|2546.07|2523.75|2521.35|0
1648220400000|2022-03-25 15:00:00|2542.89|2540.49|2511.84|2509.44|2543.76|2541.36|2503.68|2501.28|0
1648224000000|2022-03-25 16:00:00|2511.1|2508.7|2519.25|2516.85|2523.46|2521.06|2509.12|2506.72|0
1648227600000|2022-03-25 17:00:00|2519.86|2517.46|2532.36|2529.96|2533.1|2530.7|2514.79|2512.39|0
1648231200000|2022-03-25 18:00:00|2532.61|2530.21|2538.05|2535.65|2540.77|2538.37|2530.38|2527.98|0
1648234800000|2022-03-25 19:00:00|2537.8|2535.4|2545.35|2542.95|2547.08|2544.68|2516.63|2514.23|0
1648238400000|2022-03-25 20:00:00|2544.61|2542.21|2545.66|2542.86|2546.09|2543.69|2541.88|2539.48|0
1648450800000|2022-03-28 07:00:00|2534.31|2531.51|2537.07|2534.67|2541.53|2539.13|2531.88|2529.48|0
1648454400000|2022-03-28 08:00:00|2537.44|2535.04|2548.79|2546.39|2549.15|2546.75|2530.88|2528.48|0
1648458000000|2022-03-28 09:00:00|2548.66|2546.26|2542.71|2540.31|2548.66|2546.26|2537.39|2534.99|0
1648461600000|2022-03-28 10:00:00|2542.59|2540.19|2547.41|2545.01|2549.27|2546.87|2540.36|2537.96|0
1648465200000|2022-03-28 11:00:00|2548.03|2545.63|2557.6|2555.2|2558.61|2556.21|2547.9|2545.5|0
1648468800000|2022-03-28 12:00:00|2557.48|2555.08|2543.59|2541.19|2558.22|2555.82|2541.98|2539.58|0
1648472400000|2022-03-28 13:00:00|2543.84|2541.44|2554.73|2552.33|2555.97|2553.57|2536.41|2534.01|0
1648476000000|2022-03-28 14:00:00|2554.98|2552.58|2552.18|2549.78|2555.22|2552.82|2540.3|2537.9|0
1648479600000|2022-03-28 15:00:00|2552.92|2550.52|2525.17|2522.77|2554.16|2551.76|2523.03|2520.63|0
1648483200000|2022-03-28 16:00:00|2524.43|2522.03|2536.96|2534.56|2537.71|2535.31|2521.21|2518.81|0
1648486800000|2022-03-28 17:00:00|2537.21|2534.81|2544.13|2541.73|2545.54|2543.14|2534.73|2532.33|0
1648490400000|2022-03-28 18:00:00|2543.88|2541.48|2563.93|2561.53|2563.93|2561.53|2542.15|2539.75|0
1648494000000|2022-03-28 19:00:00|2564.18|2561.78|2578.88|2576.48|2579.13|2576.73|2558.98|2556.58|0
1648497600000|2022-03-28 20:00:00|2578.63|2576.23|2580.43|2577.63|2582.35|2579.95|2578.14|2575.74|0
1648501200000|2022-03-28 21:00:00|2580.47|2577.67|2580.11|2577.31|2580.54|2577.74|2579.39|2576.59|0
1648504800000|2022-03-28 22:00:00|2579.93|2577.13|2579.31|2576.51|2579.93|2577.13|2576.34|2573.54|0
1648508400000|2022-03-28 23:00:00|2579.81|2577.01|2578.32|2575.52|2582.03|2579.23|2577.94|2575.14|0
1648512000000|2022-03-29 00:00:00|2578.81|2576.01|2576.83|2574.03|2579.8|2577|2575.84|2573.04|0
1648515600000|2022-03-29 01:00:00|2577.07|2574.27|2582.77|2579.97|2585|2582.2|2576.58|2573.78|0
1648519200000|2022-03-29 02:00:00|2583.01|2580.21|2580.04|2577.24|2583.51|2580.71|2578.8|2576|0
1648522800000|2022-03-29 03:00:00|2580.28|2577.48|2580.28|2577.48|2581.27|2578.47|2579.29|2576.49|0
1648526400000|2022-03-29 04:00:00|2580.4|2577.6|2581.76|2578.96|2581.76|2578.96|2579.53|2576.73|0
1648530000000|2022-03-29 05:00:00|2581.51|2578.71|2591.79|2588.99|2591.79|2588.99|2579.78|2576.98|0
1648533600000|2022-03-29 06:00:00|2591.29|2588.49|2591.01|2588.21|2591.88|2589.08|2582.72|2579.92|0
1648537200000|2022-03-29 07:00:00|2591.14|2588.34|2589.07|2586.67|2594.03|2591.63|2581.15|2578.75|0
1648540800000|2022-03-29 08:00:00|2588.95|2586.55|2591.92|2589.52|2593.9|2591.5|2587.96|2585.56|0
1648544400000|2022-03-29 09:00:00|2592.17|2589.77|2598.16|2595.76|2602.87|2600.47|2591.18|2588.78|0
1648548000000|2022-03-29 10:00:00|2597.78|2595.38|2595.16|2592.76|2598.87|2596.47|2590.73|2588.33|0
1648551600000|2022-03-29 11:00:00|2594.91|2592.51|2604.34|2601.94|2608.31|2605.91|2591.21|2588.81|0
1648555200000|2022-03-29 12:00:00|2604.09|2601.69|2616.76|2614.36|2620.94|2618.54|2602.61|2600.21|0
1648558800000|2022-03-29 13:00:00|2617.51|2615.11|2613.08|2610.68|2631.86|2629.46|2607.27|2604.87|0
1648562400000|2022-03-29 14:00:00|2613.58|2611.18|2612.55|2610.15|2617.18|2614.78|2592.89|2590.49|0
1648566000000|2022-03-29 15:00:00|2612.8|2610.4|2614.53|2612.13|2619.49|2617.09|2603.38|2600.98|0
1648569600000|2022-03-29 16:00:00|2615.27|2612.87|2603.15|2600.75|2615.27|2612.87|2595.47|2593.07|0
1648573200000|2022-03-29 17:00:00|2603.4|2601|2615.36|2612.96|2615.61|2613.21|2596.7|2594.3|0
1648576800000|2022-03-29 18:00:00|2615.11|2612.71|2625.76|2623.36|2628.24|2625.84|2611.15|2608.75|0
1648580400000|2022-03-29 19:00:00|2626.01|2623.61|2636.33|2633.93|2640.87|2638.47|2623.53|2621.13|0
1648584000000|2022-03-29 20:00:00|2636.08|2633.68|2631.44|2628.64|2636.33|2633.93|2629.64|2627.24|0
1648587600000|2022-03-29 21:00:00|2631.51|2628.71|2630.68|2627.88|2631.51|2628.71|2629.37|2626.57|0
1648591200000|2022-03-29 22:00:00|2631.68|2628.88|2629.82|2627.02|2632.05|2629.25|2626.6|2623.8|0
1648594800000|2022-03-29 23:00:00|2629.57|2626.77|2632.05|2629.25|2632.05|2629.25|2629.07|2626.27|0
1648598400000|2022-03-30 00:00:00|2631.8|2629|2628.75|2625.95|2631.97|2629.17|2626.52|2623.72|0
1648602000000|2022-03-30 01:00:00|2628.62|2625.82|2631.47|2628.67|2637.42|2634.62|2627.26|2624.46|0
1648605600000|2022-03-30 02:00:00|2631.71|2628.91|2627.5|2624.7|2631.96|2629.16|2626.75|2623.95|0
1648609200000|2022-03-30 03:00:00|2627.74|2624.94|2628.63|2625.83|2630.96|2628.16|2627.74|2624.94|0
1648612800000|2022-03-30 04:00:00|2628.88|2626.08|2626.64|2623.84|2631.11|2628.31|2623.92|2621.12|0
1648616400000|2022-03-30 05:00:00|2626.89|2624.09|2636.8|2634|2637.05|2634.25|2624.91|2622.11|0
1648620000000|2022-03-30 06:00:00|2637.05|2634.25|2633.14|2630.34|2637.05|2634.25|2629.42|2626.62|0
1648623600000|2022-03-30 07:00:00|2632.89|2630.09|2624.89|2622.49|2633.14|2630.34|2620.61|2618.21|0
1648627200000|2022-03-30 08:00:00|2624.64|2622.24|2618.23|2615.83|2625.01|2622.61|2615.01|2612.61|0
1648630800000|2022-03-30 09:00:00|2618.48|2616.08|2623.43|2621.03|2623.93|2621.53|2618.23|2615.83|0
1648634400000|2022-03-30 10:00:00|2623.55|2621.15|2622.93|2620.53|2624.67|2622.27|2615.25|2612.85|0
1648638000000|2022-03-30 11:00:00|2623.18|2620.78|2624.91|2622.51|2626.89|2624.49|2622.43|2620.03|0
1648641600000|2022-03-30 12:00:00|2624.66|2622.26|2620.67|2618.27|2624.66|2622.26|2612.31|2609.91|0
1648645200000|2022-03-30 13:00:00|2620.78|2618.38|2629.38|2626.98|2630.37|2627.97|2616.32|2613.92|0
1648648800000|2022-03-30 14:00:00|2630.13|2627.73|2618.38|2615.98|2632.36|2629.96|2617.89|2615.49|0
1648652400000|2022-03-30 15:00:00|2618.13|2615.73|2616.97|2614.57|2620.36|2617.96|2606.82|2604.42|0
1648656000000|2022-03-30 16:00:00|2616.23|2613.83|2619.2|2616.8|2621.19|2618.79|2611.27|2608.87|0
1648659600000|2022-03-30 17:00:00|2619.45|2617.05|2606.8|2604.4|2619.45|2617.05|2605.56|2603.16|0
1648663200000|2022-03-30 18:00:00|2606.55|2604.15|2598.84|2596.44|2613.1|2610.7|2597.98|2595.58|0
1648666800000|2022-03-30 19:00:00|2598.47|2596.07|2607.66|2605.26|2607.66|2605.26|2584.98|2582.58|0
1648670400000|2022-03-30 20:00:00|2607.04|2604.64|2611.5|2608.7|2613.86|2611.06|2606.3|2603.9|0
1648674000000|2022-03-30 21:00:00|2611.71|2608.91|2611.14|2608.34|2611.94|2609.14|2610.86|2608.06|0
1648677600000|2022-03-30 22:00:00|2611.29|2608.49|2610.62|2607.82|2611.87|2609.07|2609.88|2607.08|0
1648681200000|2022-03-30 23:00:00|2610.87|2608.07|2608.63|2605.83|2611.61|2608.81|2607.89|2605.09|0
1648684800000|2022-03-31 00:00:00|2608.88|2606.08|2622.44|2619.64|2624|2621.2|2608.14|2605.34|0
1648688400000|2022-03-31 01:00:00|2622.31|2619.51|2619.96|2617.16|2623.18|2620.38|2619.21|2616.41|0
1648692000000|2022-03-31 02:00:00|2619.71|2616.91|2619.7|2616.9|2621.94|2619.14|2617.97|2615.17|0
1648695600000|2022-03-31 03:00:00|2620.2|2617.4|2615.48|2612.68|2620.2|2617.4|2615.24|2612.44|0
1648699200000|2022-03-31 04:00:00|2615.73|2612.93|2616.37|2613.57|2617.11|2614.31|2614.75|2611.95|0
1648702800000|2022-03-31 05:00:00|2616.61|2613.81|2614.87|2612.07|2616.86|2614.06|2611.16|2608.36|0
1648706400000|2022-03-31 06:00:00|2614.38|2611.58|2615.28|2612.48|2616.61|2613.81|2610.45|2607.65|0
1648710000000|2022-03-31 07:00:00|2615.66|2612.86|2616.68|2614.28|2622.37|2619.97|2614.22|2611.82|0
1648713600000|2022-03-31 08:00:00|2616.43|2614.03|2613.46|2611.06|2616.43|2614.03|2610.24|2607.84|0
1648717200000|2022-03-31 09:00:00|2612.97|2610.57|2611.48|2609.08|2614.2|2611.8|2610.24|2607.84|0
1648720800000|2022-03-31 10:00:00|2611.72|2609.32|2607.62|2605.22|2613.32|2610.92|2607.37|2604.97|0
1648724400000|2022-03-31 11:00:00|2607.87|2605.47|2607.63|2605.23|2609.11|2606.71|2600.44|2598.04|0
1648728000000|2022-03-31 12:00:00|2607.87|2605.47|2606.63|2604.23|2612.33|2609.93|2603.66|2601.26|0
1648731600000|2022-03-31 13:00:00|2606.88|2604.48|2598.17|2595.77|2609.6|2607.2|2591.48|2589.08|0
1648735200000|2022-03-31 14:00:00|2598.29|2595.89|2604.52|2602.12|2606.75|2604.35|2585.28|2582.88|0
1648738800000|2022-03-31 15:00:00|2604.03|2601.63|2598.57|2596.17|2605.26|2602.86|2592.37|2589.97|0
1648742400000|2022-03-31 16:00:00|2598.32|2595.92|2585.92|2583.52|2600.3|2597.9|2585.42|2583.02|0
1648746000000|2022-03-31 17:00:00|2586.17|2583.77|2588.64|2586.24|2594.1|2591.7|2582.2|2579.8|0
1648749600000|2022-03-31 18:00:00|2589.14|2586.74|2585.01|2582.61|2589.14|2586.74|2578.07|2575.67|0
1648753200000|2022-03-31 19:00:00|2585.51|2583.11|2541.02|2538.62|2592.94|2590.54|2537.06|2534.66|0
1648756800000|2022-03-31 20:00:00|2538.3|2535.9|2550.85|2548.05|2553.96|2551.16|2538.3|2535.9|0
1648760400000|2022-03-31 21:00:00|2551.01|2548.21|2549.98|2547.18|2551.1|2548.3|2547.46|2544.66|0
1648764000000|2022-03-31 22:00:00|2550.35|2547.55|2551.71|2548.91|2554.2|2551.4|2547.26|2544.46|0
1648767600000|2022-03-31 23:00:00|2551.96|2549.16|2552.45|2549.65|2554.68|2551.88|2550.97|2548.17|0
1648771200000|2022-04-01 00:00:00|2552.7|2549.9|2552.45|2549.65|2554.68|2551.88|2546.75|2543.95|0
1648774800000|2022-04-01 01:00:00|2552.2|2549.4|2551.95|2549.15|2554.92|2552.12|2549.72|2546.92|0
1648778400000|2022-04-01 02:00:00|2551.7|2548.9|2556.15|2553.35|2556.65|2553.85|2551.2|2548.4|0
1648782000000|2022-04-01 03:00:00|2556.4|2553.6|2556.4|2553.6|2559|2556.2|2555.41|2552.61|0
1648785600000|2022-04-01 04:00:00|2556.64|2553.84|2552.56|2549.76|2556.89|2554.09|2552.19|2549.39|0
1648789200000|2022-04-01 05:00:00|2552.32|2549.52|2549.83|2547.03|2556.03|2553.23|2549.83|2547.03|0
1648792800000|2022-04-01 06:00:00|2549.34|2546.54|2557.26|2554.46|2558.13|2555.33|2548.1|2545.3|0
1648796400000|2022-04-01 07:00:00|2557.02|2554.22|2556.93|2554.53|2560.78|2558.38|2550.86|2548.46|0
1648800000000|2022-04-01 08:00:00|2556.56|2554.16|2559.53|2557.13|2560.53|2558.13|2555.44|2553.04|0
1648803600000|2022-04-01 09:00:00|2559.16|2556.76|2562.37|2559.97|2563.74|2561.34|2554.33|2551.93|0
1648807200000|2022-04-01 10:00:00|2562.25|2559.85|2561.89|2559.49|2565|2562.6|2559.29|2556.89|0
1648810800000|2022-04-01 11:00:00|2561.52|2559.12|2561.18|2558.78|2563.01|2560.61|2559.29|2556.89|0
1648814400000|2022-04-01 12:00:00|2560.93|2558.53|2552.2|2549.8|2563.53|2561.13|2551.45|2549.05|0
1648818000000|2022-04-01 13:00:00|2551.95|2549.55|2542.23|2539.35|2557.4|2555|2537.27|2534.39|0
1648821600000|2022-04-01 14:00:00|2542.84|2539.96|2539.53|2537.13|2548.17|2545.29|2528.38|2525.5|0
1648825200000|2022-04-01 15:00:00|2539.04|2536.64|2523.38|2520.98|2543.99|2541.59|2521.39|2518.99|0
1648828800000|2022-04-01 16:00:00|2522.38|2519.98|2519.48|2517.08|2524.69|2522.29|2513.79|2511.39|0
1648832400000|2022-04-01 17:00:00|2519.98|2517.58|2525.78|2523.38|2528.83|2526.43|2511.74|2509.34|0
1648836000000|2022-04-01 18:00:00|2525.53|2523.13|2538.15|2535.75|2547.57|2545.17|2524.79|2522.39|0
1648839600000|2022-04-01 19:00:00|2537.4|2535|2547.6|2544.72|2551.89|2549.01|2523.48|2521.08|0
1648843200000|2022-04-01 20:00:00|2549.09|2546.21|2546.19|2543.39|2550.09|2547.69|2541.66|2539.26|0
1649055600000|2022-04-04 07:00:00|2554.12|2551.32|2544.25|2541.85|2556.11|2553.31|2539.79|2537.39|0
1649059200000|2022-04-04 08:00:00|2544.5|2542.1|2546.37|2543.97|2549.7|2547.3|2540.53|2538.13|0
1649062800000|2022-04-04 09:00:00|2546.12|2543.72|2556.64|2554.24|2558.12|2555.72|2546.12|2543.72|0
1649066400000|2022-04-04 10:00:00|2556.76|2554.36|2553.16|2550.76|2560.35|2557.95|2552.42|2550.02|0
1649070000000|2022-04-04 11:00:00|2552.91|2550.51|2558.23|2555.83|2559.6|2557.2|2552.78|2550.38|0
1649073600000|2022-04-04 12:00:00|2558.36|2555.96|2549.3|2546.9|2559.6|2557.2|2548.19|2545.79|0
1649077200000|2022-04-04 13:00:00|2549.18|2546.78|2564.52|2562.12|2566.27|2563.87|2542.56|2540.16|0
1649080800000|2022-04-04 14:00:00|2564.77|2562.37|2563.79|2561.39|2568.56|2566.16|2554.43|2552.03|0
1649084400000|2022-04-04 15:00:00|2564.29|2561.89|2574.62|2572.22|2576.6|2574.2|2563.29|2560.89|0
1649088000000|2022-04-04 16:00:00|2574.86|2572.46|2568.64|2566.24|2576.28|2573.88|2568.14|2565.74|0
1649091600000|2022-04-04 17:00:00|2568.39|2565.99|2576.39|2573.99|2577.13|2574.73|2566.41|2564.01|0
1649095200000|2022-04-04 18:00:00|2576.64|2574.24|2579.42|2577.02|2581.84|2579.44|2569.45|2567.05|0
1649098800000|2022-04-04 19:00:00|2579.66|2577.26|2586.23|2583.83|2587.22|2584.82|2577.11|2574.71|0
1649102400000|2022-04-04 20:00:00|2586.97|2584.57|2585.25|2582.45|2588.77|2585.97|2584.49|2582.09|0
1649106000000|2022-04-04 21:00:00|2585.4|2582.6|2586.22|2583.42|2586.29|2583.49|2584.99|2582.19|0
1649109600000|2022-04-04 22:00:00|2586.15|2583.35|2584.42|2581.62|2586.15|2583.35|2583.68|2580.88|0
1649113200000|2022-04-04 23:00:00|2584.17|2581.37|2582.68|2579.88|2585.66|2582.86|2582.68|2579.88|0
1649116800000|2022-04-05 00:00:00|2582.93|2580.13|2582.43|2579.63|2582.93|2580.13|2579.95|2577.15|0
1649120400000|2022-04-05 01:00:00|2582.67|2579.87|2583.41|2580.61|2583.66|2580.86|2581.18|2578.38|0
1649124000000|2022-04-05 02:00:00|2583.53|2580.73|2582.86|2580.06|2584.35|2581.55|2582.17|2579.37|0
1649127600000|2022-04-05 03:00:00|2583.11|2580.31|2582.61|2579.81|2583.85|2581.05|2581.62|2578.82|0
1649131200000|2022-04-05 04:00:00|2582.86|2580.06|2584.09|2581.29|2584.71|2581.91|2582.36|2579.56|0
1649134800000|2022-04-05 05:00:00|2583.84|2581.04|2586.07|2583.27|2586.57|2583.77|2583.59|2580.79|0
1649138400000|2022-04-05 06:00:00|2586.32|2583.52|2583.1|2580.3|2588.06|2585.26|2581.86|2579.06|0
1649142000000|2022-04-05 07:00:00|2584.09|2581.29|2592.84|2589.96|2595.82|2592.94|2582.4|2579.52|0
1649145600000|2022-04-05 08:00:00|2592.96|2590.08|2586.91|2584.51|2594.34|2591.94|2586.17|2583.77|0
1649149200000|2022-04-05 09:00:00|2586.67|2584.27|2578.98|2576.58|2587.66|2585.26|2577.98|2575.58|0
1649152800000|2022-04-05 10:00:00|2578.74|2576.34|2578.24|2575.84|2580.97|2578.57|2573.28|2570.88|0
1649156400000|2022-04-05 11:00:00|2577.99|2575.59|2579.97|2577.57|2580.96|2578.56|2574.27|2571.87|0
1649160000000|2022-04-05 12:00:00|2580.22|2577.82|2574.01|2571.61|2582.2|2579.8|2573.02|2570.62|0
1649163600000|2022-04-05 13:00:00|2573.76|2571.36|2588.94|2586.54|2591.42|2589.02|2571.78|2569.38|0
1649167200000|2022-04-05 14:00:00|2588.81|2586.41|2570.61|2567.73|2597.62|2595.22|2558.17|2555.29|0
1649170800000|2022-04-05 15:00:00|2570.86|2567.98|2554.76|2552.36|2572.35|2569.47|2554.51|2552.11|0
1649174400000|2022-04-05 16:00:00|2554.51|2552.11|2555.5|2553.1|2558.48|2556.08|2546.31|2543.91|0
1649178000000|2022-04-05 17:00:00|2555.25|2552.85|2550.1|2547.7|2566.34|2563.94|2545.25|2542.85|0
1649181600000|2022-04-05 18:00:00|2549.85|2547.45|2545.12|2542.72|2554.54|2552.14|2543.88|2541.48|0
1649185200000|2022-04-05 19:00:00|2545.24|2542.84|2532.15|2529.75|2547.35|2544.95|2519.02|2516.62|0
1649188800000|2022-04-05 20:00:00|2532.65|2530.25|2536.72|2533.92|2536.93|2534.13|2532.4|2529.8|0
1649192400000|2022-04-05 21:00:00|2536.79|2533.99|2537.31|2534.51|2538.13|2535.33|2536.57|2533.77|0
1649196000000|2022-04-05 22:00:00|2536.42|2533.62|2535.06|2532.26|2536.92|2534.12|2531.84|2529.04|0
1649199600000|2022-04-05 23:00:00|2535.31|2532.51|2533.57|2530.77|2536.17|2533.37|2532.83|2530.03|0
1649203200000|2022-04-06 00:00:00|2533.32|2530.52|2523.16|2520.36|2536.05|2533.25|2523.16|2520.36|0
1649206800000|2022-04-06 01:00:00|2523.03|2520.23|2522.9|2520.1|2529.6|2526.8|2521.42|2518.62|0
1649210400000|2022-04-06 02:00:00|2522.41|2519.61|2526.62|2523.82|2527.11|2524.31|2522.41|2519.61|0
1649214000000|2022-04-06 03:00:00|2526.37|2523.57|2525.12|2522.32|2528.35|2525.55|2523.14|2520.34|0
1649217600000|2022-04-06 04:00:00|2525.37|2522.57|2527.1|2524.3|2529.33|2526.53|2525.37|2522.57|0
1649221200000|2022-04-06 05:00:00|2527.35|2524.55|2530.08|2527.28|2534.78|2531.98|2527.1|2524.3|0
1649224800000|2022-04-06 06:00:00|2529.59|2526.79|2535.04|2532.24|2538.26|2535.46|2529.59|2526.79|0
1649228400000|2022-04-06 07:00:00|2536.03|2533.23|2511.84|2509.44|2537.56|2535.16|2510.85|2508.45|0
1649232000000|2022-04-06 08:00:00|2511.59|2509.19|2514.56|2512.16|2516.3|2513.9|2507.63|2505.23|0
1649235600000|2022-04-06 09:00:00|2514.81|2512.41|2506.88|2504.48|2516.54|2514.14|2499.45|2497.05|0
1649239200000|2022-04-06 10:00:00|2506.75|2504.35|2497.96|2495.56|2507.37|2504.97|2496.72|2494.32|0
1649242800000|2022-04-06 11:00:00|2498.21|2495.81|2486.95|2484.55|2499.69|2497.29|2485.46|2483.06|0
1649246400000|2022-04-06 12:00:00|2487.19|2484.79|2490.67|2488.27|2491.66|2489.26|2484.22|2481.82|0
1649250000000|2022-04-06 13:00:00|2489.93|2487.53|2476.86|2473.98|2495.49|2493.09|2476.21|2473.33|0
1649253600000|2022-04-06 14:00:00|2477.11|2474.23|2470.39|2467.99|2479.04|2476.4|2466.05|2463.17|0
1649257200000|2022-04-06 15:00:00|2469.89|2467.49|2479.53|2477.13|2484.48|2482.08|2467.17|2464.77|0
1649260800000|2022-04-06 16:00:00|2479.78|2477.38|2473.42|2471.02|2481.38|2478.98|2466.73|2464.33|0
1649264400000|2022-04-06 17:00:00|2472.92|2470.52|2481.42|2478.54|2489.22|2486.61|2469.7|2467.3|0
1649268000000|2022-04-06 18:00:00|2481.17|2478.29|2499.92|2497.52|2504.83|2501.95|2455.97|2453.09|0
1649271600000|2022-04-06 19:00:00|2500.41|2498.01|2486.94|2484.54|2509.33|2506.93|2473.72|2471.32|0
1649275200000|2022-04-06 20:00:00|2484.71|2482.31|2481.56|2478.76|2487.68|2485.28|2481.56|2478.76|0
1649278800000|2022-04-06 21:00:00|2481.53|2478.73|2482.49|2479.69|2482.96|2480.16|2481.53|2478.73|0
1649282400000|2022-04-06 22:00:00|2481.8|2479|2485.89|2483.09|2487.87|2485.07|2481.8|2479|0
1649286000000|2022-04-06 23:00:00|2486.14|2483.34|2472.51|2469.71|2486.63|2483.83|2471.27|2468.47|0
1649289600000|2022-04-07 00:00:00|2471.76|2468.96|2473|2470.2|2474.49|2471.69|2469.53|2466.73|0
1649293200000|2022-04-07 01:00:00|2473.24|2470.44|2477.95|2475.15|2481.91|2479.11|2471.01|2468.21|0
1649296800000|2022-04-07 02:00:00|2477.7|2474.9|2474.97|2472.17|2478.44|2475.64|2473.73|2470.93|0
1649300400000|2022-04-07 03:00:00|2475.09|2472.29|2467.72|2464.92|2475.71|2472.91|2467.6|2464.8|0
1649304000000|2022-04-07 04:00:00|2467.85|2465.05|2468.42|2465.62|2470.4|2467.6|2465.13|2462.33|0
1649307600000|2022-04-07 05:00:00|2468.17|2465.37|2472.74|2469.94|2475.84|2473.04|2465.44|2462.64|0
1649311200000|2022-04-07 06:00:00|2472.62|2469.82|2486.42|2483.62|2488.15|2485.35|2470.89|2468.09|0
1649314800000|2022-04-07 07:00:00|2486.66|2483.86|2483.48|2481.08|2494.39|2491.99|2482.49|2480.09|0
1649318400000|2022-04-07 08:00:00|2483.73|2481.33|2495.12|2492.72|2495.12|2492.72|2481.25|2478.85|0
1649322000000|2022-04-07 09:00:00|2494.88|2492.48|2498.6|2496.2|2499.59|2497.19|2490.66|2488.26|0
1649325600000|2022-04-07 10:00:00|2498.1|2495.7|2495.55|2493.15|2500.08|2497.68|2495.06|2492.66|0
1649329200000|2022-04-07 11:00:00|2495.31|2492.91|2493.3|2490.9|2506.71|2504.31|2489.11|2486.71|0
1649332800000|2022-04-07 12:00:00|2493.54|2491.14|2479.44|2477.04|2494.29|2491.89|2477.96|2475.56|0
1649336400000|2022-04-07 13:00:00|2480.19|2477.79|2488.97|2486.57|2495.79|2493.39|2473.25|2470.85|0
1649340000000|2022-04-07 14:00:00|2489.6|2487.2|2472.46|2470.06|2496.54|2494.14|2464.8|2462.4|0
1649343600000|2022-04-07 15:00:00|2471.71|2469.31|2463.85|2461.45|2480.5|2478.1|2458.9|2456.5|0
1649347200000|2022-04-07 16:00:00|2463.36|2460.96|2462.61|2460.21|2471.52|2469.12|2455.92|2453.52|0
1649350800000|2022-04-07 17:00:00|2462.85|2460.45|2495.3|2492.9|2496.29|2493.89|2461.62|2459.22|0
1649354400000|2022-04-07 18:00:00|2495.05|2492.65|2513.12|2510.72|2513.87|2511.47|2489.1|2486.7|0
1649358000000|2022-04-07 19:00:00|2511.14|2508.74|2507.27|2504.87|2526.35|2523.95|2505.29|2502.89|0
1649361600000|2022-04-07 20:00:00|2507.77|2505.37|2506.1|2503.3|2510.24|2507.84|2502.76|2499.96|0
1649365200000|2022-04-07 21:00:00|2506.61|2503.81|2506|2503.2|2506.87|2504.07|2505.22|2502.42|0
1649368800000|2022-04-07 22:00:00|2506.34|2503.54|2507.7|2504.9|2509.44|2506.64|2505.85|2503.05|0
1649372400000|2022-04-07 23:00:00|2507.21|2504.41|2512.65|2509.85|2514.14|2511.34|2506.46|2503.66|0
1649376000000|2022-04-08 00:00:00|2512.4|2509.6|2505.96|2503.16|2513.64|2510.84|2502.74|2499.94|0
1649379600000|2022-04-08 01:00:00|2506.21|2503.41|2502.98|2500.18|2506.95|2504.15|2502.73|2499.93|0
1649383200000|2022-04-08 02:00:00|2502.85|2500.05|2509.66|2506.86|2510.16|2507.36|2502.73|2499.93|0
1649386800000|2022-04-08 03:00:00|2509.91|2507.11|2506.69|2503.89|2510.41|2507.61|2505.2|2502.4|0
1649390400000|2022-04-08 04:00:00|2506.93|2504.13|2504.45|2501.65|2507.18|2504.38|2502.97|2500.17|0
1649394000000|2022-04-08 05:00:00|2504.2|2501.4|2511.63|2508.83|2512.62|2509.82|2502.96|2500.16|0
1649397600000|2022-04-08 06:00:00|2511.88|2509.08|2520.12|2517.32|2521.24|2518.44|2510.14|2507.34|0
1649401200000|2022-04-08 07:00:00|2520.25|2517.45|2525.27|2522.87|2525.63|2523.23|2513.11|2510.71|0
1649404800000|2022-04-08 08:00:00|2525.02|2522.62|2519.55|2517.15|2529.96|2527.56|2518.31|2515.91|0
1649408400000|2022-04-08 09:00:00|2518.81|2516.41|2517.52|2515.12|2518.93|2516.53|2513.8|2511.4|0
1649412000000|2022-04-08 10:00:00|2517.27|2514.87|2520.48|2518.08|2520.98|2518.58|2511.07|2508.67|0
1649415600000|2022-04-08 11:00:00|2520.73|2518.33|2521.53|2519.13|2525.25|2522.85|2518.75|2516.35|0
1649419200000|2022-04-08 12:00:00|2521.78|2519.38|2508.64|2506.24|2522.52|2520.12|2506.91|2504.51|0
1649422800000|2022-04-08 13:00:00|2508.15|2505.75|2482.32|2479.92|2508.15|2505.75|2480.09|2477.69|0
1649426400000|2022-04-08 14:00:00|2480.09|2477.69|2517.1|2514.7|2517.1|2514.7|2480.09|2477.69|0
1649430000000|2022-04-08 15:00:00|2516.36|2513.96|2515.69|2513.29|2522.3|2519.9|2508.51|2506.11|0
1649433600000|2022-04-08 16:00:00|2515.44|2513.04|2521.56|2519.16|2525.78|2523.38|2510.73|2508.33|0
1649437200000|2022-04-08 17:00:00|2521.31|2518.91|2508.92|2506.52|2521.81|2519.41|2505.94|2503.54|0
1649440800000|2022-04-08 18:00:00|2508.42|2506.02|2506.19|2503.79|2513.13|2510.73|2496.53|2494.13|0
1649444400000|2022-04-08 19:00:00|2505.44|2503.04|2496|2493.6|2513.62|2511.22|2488.07|2485.67|0
1649448000000|2022-04-08 20:00:00|2496.74|2494.34|2495.21|2492.41|2500.71|2498.31|2494.76|2492.16|0
1649660400000|2022-04-11 07:00:00|2474.38|2471.58|2482.85|2480.45|2491.77|2489.37|2462.16|2459.76|0
1649664000000|2022-04-11 08:00:00|2483.1|2480.7|2467.49|2465.09|2485.58|2483.18|2461.3|2458.9|0
1649667600000|2022-04-11 09:00:00|2467.6|2465.2|2478.13|2475.73|2480.12|2477.72|2466|2463.6|0
1649671200000|2022-04-11 10:00:00|2478.25|2475.85|2481.1|2478.7|2483.45|2481.05|2471.56|2469.16|0
1649674800000|2022-04-11 11:00:00|2480.85|2478.45|2464.99|2462.59|2481.6|2479.2|2464.37|2461.97|0
1649678400000|2022-04-11 12:00:00|2465.24|2462.84|2461.98|2459.58|2467.47|2465.07|2457.06|2454.66|0
1649682000000|2022-04-11 13:00:00|2462.23|2459.83|2460.98|2458.58|2469.41|2467.01|2448.85|2446.45|0
1649685600000|2022-04-11 14:00:00|2459.74|2457.34|2443.03|2440.63|2464.2|2461.8|2439.81|2437.41|0
1649689200000|2022-04-11 15:00:00|2441.79|2439.39|2441.07|2438.67|2446.77|2444.37|2435.84|2433.44|0
1649692800000|2022-04-11 16:00:00|2440.83|2438.43|2438.1|2435.7|2442.81|2440.41|2433.39|2430.99|0
1649696400000|2022-04-11 17:00:00|2437.85|2435.45|2441.31|2438.91|2445.28|2442.88|2434.38|2431.98|0
1649700000000|2022-04-11 18:00:00|2441.56|2439.16|2444.03|2441.63|2447.5|2445.1|2431.65|2429.25|0
1649703600000|2022-04-11 19:00:00|2443.78|2441.38|2420.58|2418.18|2449.48|2447.08|2414.14|2411.74|0
1649707200000|2022-04-11 20:00:00|2417.85|2415.45|2420.49|2417.69|2421.32|2418.92|2415.87|2413.27|0
1649710800000|2022-04-11 21:00:00|2420.55|2417.75|2420.55|2417.75|2421.42|2418.62|2420.15|2417.35|0
1649714400000|2022-04-11 22:00:00|2421.05|2418.25|2424.08|2421.28|2424.32|2421.52|2421.05|2418.25|0
1649718000000|2022-04-11 23:00:00|2424.32|2421.52|2417.14|2414.34|2424.32|2421.52|2414.66|2411.86|0
1649721600000|2022-04-12 00:00:00|2416.64|2413.84|2404.75|2401.95|2420.11|2417.31|2403.76|2400.96|0
1649725200000|2022-04-12 01:00:00|2404.51|2401.71|2399.05|2396.25|2405.99|2403.19|2398.31|2395.51|0
1649728800000|2022-04-12 02:00:00|2399.3|2396.5|2402.02|2399.22|2403.26|2400.46|2398.56|2395.76|0
1649732400000|2022-04-12 03:00:00|2402.27|2399.47|2398.62|2395.82|2403.83|2401.03|2397.88|2395.08|0
1649736000000|2022-04-12 04:00:00|2398.74|2395.94|2395.15|2392.35|2399.86|2397.06|2394.41|2391.61|0
1649739600000|2022-04-12 05:00:00|2395.4|2392.6|2401.38|2398.58|2405.05|2402.25|2393.91|2391.11|0
1649743200000|2022-04-12 06:00:00|2401.13|2398.33|2406.7|2403.9|2408.93|2406.13|2397.17|2394.37|0
1649746800000|2022-04-12 07:00:00|2406.45|2403.65|2402.47|2400.07|2408.19|2405.39|2393.31|2390.91|0
1649750400000|2022-04-12 08:00:00|2402.59|2400.19|2416.92|2414.52|2419.92|2417.52|2400.74|2398.34|0
1649754000000|2022-04-12 09:00:00|2417.12|2414.72|2419.57|2417.17|2422.79|2420.39|2412.64|2410.24|0
1649757600000|2022-04-12 10:00:00|2419.44|2417.04|2421.05|2418.65|2424.77|2422.37|2416.1|2413.7|0
1649761200000|2022-04-12 11:00:00|2420.8|2418.4|2425.01|2422.61|2425.26|2422.86|2415.6|2413.2|0
1649764800000|2022-04-12 12:00:00|2425.26|2422.86|2467.45|2465.05|2472.65|2470.25|2423.03|2420.63|0
1649768400000|2022-04-12 13:00:00|2467.2|2464.8|2470.25|2467.85|2476.69|2474.29|2443.16|2440.76|0
1649772000000|2022-04-12 14:00:00|2470.5|2468.1|2445.62|2443.22|2472.23|2469.83|2441.91|2439.51|0
1649775600000|2022-04-12 15:00:00|2445.37|2442.97|2455.74|2453.34|2464.17|2461.77|2441.66|2439.26|0
1649779200000|2022-04-12 16:00:00|2456.24|2453.84|2440|2437.6|2456.74|2454.34|2431.96|2429.56|0
1649782800000|2022-04-12 17:00:00|2439.63|2437.23|2415.44|2413.04|2445.76|2443.36|2413.41|2411.01|0
1649786400000|2022-04-12 18:00:00|2415.68|2413.28|2407.9|2405.5|2422.62|2420.22|2399.73|2397.33|0
1649790000000|2022-04-12 19:00:00|2407.41|2405.01|2403.39|2400.99|2409.63|2407.23|2386.52|2384.12|0
1649793600000|2022-04-12 20:00:00|2402.15|2399.75|2405.44|2402.64|2408.09|2405.69|2398.68|2396.28|0
1649797200000|2022-04-12 21:00:00|2405.31|2402.51|2406.1|2403.3|2406.31|2403.51|2405.27|2402.47|0
1649800800000|2022-04-12 22:00:00|2407.16|2404.36|2411.25|2408.45|2411.25|2408.45|2403.94|2401.14|0
1649804400000|2022-04-12 23:00:00|2411|2408.2|2416.69|2413.89|2416.69|2413.89|2410.87|2408.07|0
1649808000000|2022-04-13 00:00:00|2416.44|2413.64|2420.15|2417.35|2420.4|2417.6|2414.71|2411.91|0
1649811600000|2022-04-13 01:00:00|2420.03|2417.23|2420.89|2418.09|2422.63|2419.83|2419.16|2416.36|0
1649815200000|2022-04-13 02:00:00|2421.14|2418.34|2422.87|2420.07|2424.6|2421.8|2420.15|2417.35|0
1649818800000|2022-04-13 03:00:00|2423.12|2420.32|2425.78|2422.98|2426.34|2423.54|2423.12|2420.32|0
1649822400000|2022-04-13 04:00:00|2425.9|2423.1|2423.54|2420.74|2426.03|2423.23|2419.83|2417.03|0
1649826000000|2022-04-13 05:00:00|2423.3|2420.5|2437.91|2435.11|2438.16|2435.36|2422.8|2420|0
1649829600000|2022-04-13 06:00:00|2438.16|2435.36|2427.99|2425.19|2438.16|2435.36|2426.75|2423.95|0
1649833200000|2022-04-13 07:00:00|2428.24|2425.44|2426.63|2424.23|2430.72|2428.2|2419.62|2417.22|0
1649836800000|2022-04-13 08:00:00|2426.38|2423.98|2433.31|2430.91|2435.79|2433.39|2425.64|2423.24|0
1649840400000|2022-04-13 09:00:00|2433.07|2430.67|2414.89|2412.49|2433.81|2431.41|2414.65|2412.25|0
1649844000000|2022-04-13 10:00:00|2415.14|2412.74|2426.78|2424.38|2427.28|2424.88|2414.27|2411.87|0
1649847600000|2022-04-13 11:00:00|2427.15|2424.75|2409.93|2407.53|2431.85|2429.45|2407.95|2405.55|0
1649851200000|2022-04-13 12:00:00|2410.18|2407.78|2398.78|2396.38|2411.42|2409.02|2396.67|2394.27|0
1649854800000|2022-04-13 13:00:00|2398.9|2396.5|2410.4|2408|2422.03|2419.63|2394.57|2392.17|0
1649858400000|2022-04-13 14:00:00|2410.16|2407.76|2417.78|2415.38|2419.02|2416.62|2402.98|2400.58|0
1649862000000|2022-04-13 15:00:00|2418.28|2415.88|2430.01|2427.61|2439.3|2436.9|2417.78|2415.38|0
1649865600000|2022-04-13 16:00:00|2430.14|2427.74|2439.53|2437.13|2445.23|2442.83|2427.41|2425.01|0
1649869200000|2022-04-13 17:00:00|2440.03|2437.63|2439.29|2436.89|2447.21|2444.81|2434.34|2431.94|0
1649872800000|2022-04-13 18:00:00|2439.41|2437.01|2447.11|2444.71|2448.85|2446.45|2436.81|2434.41|0
1649876400000|2022-04-13 19:00:00|2447.36|2444.96|2452.22|2449.82|2459.48|2457.08|2442.41|2440.01|0
1649880000000|2022-04-13 20:00:00|2452.97|2450.57|2448.82|2446.02|2452.97|2450.57|2448.26|2445.66|0
1649883600000|2022-04-13 21:00:00|2448.68|2445.88|2449.4|2446.6|2449.73|2446.93|2448.57|2445.77|0
1649887200000|2022-04-13 22:00:00|2449.31|2446.51|2452.66|2449.86|2452.9|2450.1|2448.45|2445.65|0
1649890800000|2022-04-13 23:00:00|2452.77|2449.97|2448.69|2445.89|2452.9|2450.1|2448.44|2445.64|0
1649894400000|2022-04-14 00:00:00|2449.43|2446.63|2453.64|2450.84|2456.36|2453.56|2448.69|2445.89|0
1649898000000|2022-04-14 01:00:00|2453.39|2450.59|2455.36|2452.56|2455.86|2453.06|2449.92|2447.12|0
1649901600000|2022-04-14 02:00:00|2455.12|2452.32|2455.85|2453.05|2458.33|2455.53|2454.37|2451.57|0
1649905200000|2022-04-14 03:00:00|2455.97|2453.17|2456.1|2453.3|2458.82|2456.02|2454.12|2451.32|0
1649908800000|2022-04-14 04:00:00|2455.97|2453.17|2462.53|2459.73|2464.02|2461.22|2455.97|2453.17|0
1649912400000|2022-04-14 05:00:00|2462.78|2459.98|2461.53|2458.73|2465.75|2462.95|2461.41|2458.61|0
1649916000000|2022-04-14 06:00:00|2461.78|2458.98|2456.38|2453.58|2463.07|2460.27|2456.38|2453.58|0
1649919600000|2022-04-14 07:00:00|2457.13|2454.33|2452.65|2450.25|2457.13|2454.33|2448.99|2446.11|0
1649923200000|2022-04-14 08:00:00|2452.77|2450.37|2451.16|2448.76|2454.39|2451.99|2447.2|2444.8|0
1649926800000|2022-04-14 09:00:00|2450.91|2448.51|2452.39|2449.99|2452.89|2450.49|2446.2|2443.8|0
1649930400000|2022-04-14 10:00:00|2452.15|2449.75|2450.9|2448.5|2454.38|2451.98|2446.94|2444.54|0
1649934000000|2022-04-14 11:00:00|2450.66|2448.26|2444.39|2441.51|2455.36|2452.96|2442.78|2439.9|0
1649937600000|2022-04-14 12:00:00|2444.27|2441.39|2440.95|2438.55|2452.09|2449.21|2440.45|2438.05|0
1649941200000|2022-04-14 13:00:00|2441.2|2438.8|2439.54|2436.66|2465.22|2462.82|2436.07|2433.19|0
1649944800000|2022-04-14 14:00:00|2440.15|2437.27|2432.88|2430|2447.71|2444.83|2424.42|2421.54|0
1649948400000|2022-04-14 15:00:00|2432.13|2429.25|2426.4|2423.52|2440.55|2437.67|2424.45|2421.57|0
1649952000000|2022-04-14 16:00:00|2425.66|2422.78|2419.22|2416.34|2430.36|2427.48|2413.77|2410.89|0
1649955600000|2022-04-14 17:00:00|2419.46|2416.58|2431.84|2428.96|2431.84|2428.96|2415.01|2412.13|0
1649959200000|2022-04-14 18:00:00|2431.59|2428.71|2412.27|2409.39|2436.54|2433.66|2412.02|2409.14|0
1649962800000|2022-04-14 19:00:00|2412.02|2409.14|2398.21|2395.33|2418.51|2415.63|2396.23|2393.35|0
1649966400000|2022-04-14 20:00:00|2397.96|2395.08|2395.73|2392.85|2399.45|2396.57|2395.73|2392.85|0
1650265200000|2022-04-18 07:00:00|2377.5|2374.14|2376.38|2373.5|2378.12|2375.24|2372.17|2369.29|0
1650268800000|2022-04-18 08:00:00|2376.26|2373.38|2379.48|2377.08|2383.81|2381.29|2376.26|2373.38|0
1650272400000|2022-04-18 09:00:00|2379.73|2377.33|2374.8|2372.4|2379.75|2377.35|2371.22|2368.82|0
1650276000000|2022-04-18 10:00:00|2374.68|2372.28|2378.89|2376.49|2381.12|2378.72|2374.44|2372.04|0
1650279600000|2022-04-18 11:00:00|2380.24|2377.84|2384.33|2381.93|2392.01|2389.61|2380.24|2377.84|0
1650283200000|2022-04-18 12:00:00|2384.58|2382.18|2383.83|2381.43|2389.03|2386.63|2381.23|2378.83|0
1650286800000|2022-04-18 13:00:00|2383.7|2381.3|2396.16|2393.76|2412.64|2410.24|2382.71|2380.31|0
1650290400000|2022-04-18 14:00:00|2395.3|2392.9|2404.88|2402.48|2413.79|2411.39|2389.85|2387.45|0
1650294000000|2022-04-18 15:00:00|2404.76|2402.36|2390.37|2387.97|2408.47|2406.07|2381.47|2379.07|0
1650297600000|2022-04-18 16:00:00|2390.13|2387.73|2384.41|2382.01|2391.12|2388.72|2375.26|2372.86|0
1650301200000|2022-04-18 17:00:00|2384.9|2382.5|2410.45|2408.05|2416.14|2413.74|2382.92|2380.52|0
1650304800000|2022-04-18 18:00:00|2411.31|2408.91|2403.24|2400.84|2416.12|2413.72|2401.78|2399.38|0
1650308400000|2022-04-18 19:00:00|2402.75|2400.35|2398.17|2395.29|2404.48|2402.08|2376.07|2373.19|0
1650312000000|2022-04-18 20:00:00|2399.16|2396.28|2409.74|2406.94|2414.79|2411.99|2398.67|2395.79|0
1650315600000|2022-04-18 21:00:00|2409.69|2406.89|2410.99|2408.19|2411.57|2408.77|2409.58|2406.78|0
1650319200000|2022-04-18 22:00:00|2410.73|2407.93|2410.85|2408.05|2414.32|2411.52|2408.38|2405.58|0
1650322800000|2022-04-18 23:00:00|2411.1|2408.3|2421.24|2418.44|2421.24|2418.44|2409.11|2406.31|0
1650326400000|2022-04-19 00:00:00|2420.99|2418.19|2406.88|2404.08|2420.99|2418.19|2404.4|2401.6|0
1650330000000|2022-04-19 01:00:00|2406.38|2403.58|2409.22|2406.42|2412.07|2409.27|2402.92|2400.12|0
1650333600000|2022-04-19 02:00:00|2409.1|2406.3|2408.6|2405.8|2409.59|2406.79|2405.38|2402.58|0
1650337200000|2022-04-19 03:00:00|2408.72|2405.92|2414.53|2411.73|2417.38|2414.58|2408.35|2405.55|0
1650340800000|2022-04-19 04:00:00|2414.78|2411.98|2415.27|2412.47|2415.77|2412.97|2412.3|2409.5|0
1650344400000|2022-04-19 05:00:00|2415.02|2412.22|2410.07|2407.27|2416.01|2413.21|2410.07|2407.27|0
1650348000000|2022-04-19 06:00:00|2409.82|2407.02|2414.04|2411.24|2419.22|2416.42|2407.59|2404.79|0
1650351600000|2022-04-19 07:00:00|2413.8|2411|2408.63|2405.75|2413.8|2411|2397.25|2394.37|0
1650355200000|2022-04-19 08:00:00|2408.14|2405.26|2393.7|2390.82|2414.55|2412.15|2392.46|2389.58|0
1650358800000|2022-04-19 09:00:00|2393.32|2390.44|2387.56|2384.68|2393.7|2390.82|2382.49|2379.61|0
1650362400000|2022-04-19 10:00:00|2387.44|2384.56|2394.12|2391.72|2394.37|2391.97|2382.99|2380.59|0
1650366000000|2022-04-19 11:00:00|2394.62|2392.22|2399.6|2397.2|2401.09|2398.69|2392.05|2389.65|0
1650369600000|2022-04-19 12:00:00|2399.85|2397.45|2395.93|2393.53|2404.06|2401.66|2394.44|2392.04|0
1650373200000|2022-04-19 13:00:00|2395.68|2393.28|2432.55|2430.15|2432.55|2430.15|2387.76|2385.36|0
1650376800000|2022-04-19 14:00:00|2433.05|2430.65|2450.17|2447.77|2456.61|2454.21|2430.08|2427.68|0
1650380400000|2022-04-19 15:00:00|2449.68|2447.28|2455.96|2453.56|2461.41|2459.01|2446.27|2443.87|0
1650384000000|2022-04-19 16:00:00|2456.21|2453.81|2452.49|2450.09|2458.93|2456.53|2449.77|2447.37|0
1650387600000|2022-04-19 17:00:00|2453.23|2450.83|2454.46|2452.06|2457.19|2454.79|2445.3|2442.9|0
1650391200000|2022-04-19 18:00:00|2454.22|2451.82|2456.73|2454.33|2456.98|2454.58|2443.6|2441.2|0
1650394800000|2022-04-19 19:00:00|2456.23|2453.83|2467.88|2465.48|2476.31|2473.91|2454|2451.6|0
1650398400000|2022-04-19 20:00:00|2468.13|2465.73|2450.79|2447.99|2468.13|2465.73|2443.3|2440.9|0
1650402000000|2022-04-19 21:00:00|2450.8|2448|2449|2446.2|2450.99|2448.19|2448.46|2445.66|0
1650405600000|2022-04-19 22:00:00|2449.31|2446.51|2454.39|2451.59|2457.86|2455.06|2448.07|2445.27|0
1650409200000|2022-04-19 23:00:00|2454.64|2451.84|2453.15|2450.35|2454.89|2452.09|2448.69|2445.89|0
1650412800000|2022-04-20 00:00:00|2452.9|2450.1|2453.39|2450.59|2453.89|2451.09|2448.93|2446.13|0
1650416400000|2022-04-20 01:00:00|2453.64|2450.84|2445.95|2443.15|2455.87|2453.07|2443.23|2440.43|0
1650420000000|2022-04-20 02:00:00|2446.2|2443.4|2450.9|2448.1|2451.4|2448.6|2444.46|2441.66|0
1650423600000|2022-04-20 03:00:00|2451.15|2448.35|2455.11|2452.31|2455.11|2452.31|2448.17|2445.37|0
1650427200000|2022-04-20 04:00:00|2455.36|2452.56|2452.87|2450.07|2455.6|2452.8|2451.64|2448.84|0
1650430800000|2022-04-20 05:00:00|2452.63|2449.83|2452.87|2450.07|2454.36|2451.56|2447.17|2444.37|0
1650434400000|2022-04-20 06:00:00|2452.62|2449.82|2449.07|2446.27|2453.86|2451.06|2444.86|2442.06|0
1650438000000|2022-04-20 07:00:00|2449.44|2446.64|2451.33|2448.45|2457.53|2454.65|2443.87|2441.07|0
1650441600000|2022-04-20 08:00:00|2451.2|2448.32|2456.09|2453.69|2456.97|2454.57|2445.14|2442.74|0
1650445200000|2022-04-20 09:00:00|2455.97|2453.57|2468.73|2466.33|2469.72|2467.32|2455.54|2453.14|0
1650448800000|2022-04-20 10:00:00|2468.48|2466.08|2472.06|2469.66|2474.18|2471.78|2465.26|2462.86|0
1650452400000|2022-04-20 11:00:00|2472.44|2470.04|2487.07|2484.67|2487.07|2484.67|2468.22|2465.82|0
1650456000000|2022-04-20 12:00:00|2486.82|2484.42|2489.23|2486.83|2489.48|2487.08|2482.6|2480.2|0
1650459600000|2022-04-20 13:00:00|2489.48|2487.08|2466.55|2464.15|2493.19|2490.79|2463.08|2460.68|0
1650463200000|2022-04-20 14:00:00|2467.3|2464.9|2487.23|2484.83|2490.08|2487.68|2462.59|2460.19|0
1650466800000|2022-04-20 15:00:00|2487.61|2485.21|2479.55|2477.15|2487.85|2485.45|2469.01|2466.61|0
1650470400000|2022-04-20 16:00:00|2480.05|2477.65|2482.02|2479.62|2485.99|2483.59|2467.4|2465|0
1650474000000|2022-04-20 17:00:00|2482.14|2479.74|2485.49|2483.09|2491.19|2488.79|2478.55|2476.15|0
1650477600000|2022-04-20 18:00:00|2485.24|2482.84|2459.21|2456.81|2487.97|2485.57|2454.5|2452.1|0
1650481200000|2022-04-20 19:00:00|2459.71|2457.31|2464.97|2462.57|2482.63|2480.23|2458.47|2456.07|0
1650484800000|2022-04-20 20:00:00|2465.47|2463.07|2479.82|2477.02|2480.87|2478.47|2465.22|2462.82|0
1650488400000|2022-04-20 21:00:00|2479.49|2476.69|2479.68|2476.88|2480.98|2478.18|2478.98|2476.18|0
1650492000000|2022-04-20 22:00:00|2478.58|2475.78|2479.45|2476.65|2484.16|2481.36|2478.21|2475.41|0
1650495600000|2022-04-20 23:00:00|2479.2|2476.4|2481.67|2478.87|2483.91|2481.11|2478.7|2475.9|0
1650499200000|2022-04-21 00:00:00|2481.43|2478.63|2482.66|2479.86|2485.39|2482.59|2481.42|2478.62|0
1650502800000|2022-04-21 01:00:00|2482.91|2480.11|2487.36|2484.56|2488.36|2485.56|2480.67|2477.87|0
1650506400000|2022-04-21 02:00:00|2487.61|2484.81|2486.86|2484.06|2489.35|2486.55|2485.62|2482.82|0
1650510000000|2022-04-21 03:00:00|2487.11|2484.31|2481.65|2478.85|2488.1|2485.3|2481.16|2478.36|0
1650513600000|2022-04-21 04:00:00|2481.9|2479.1|2485.12|2482.32|2485.37|2482.57|2481.65|2478.85|0
1650517200000|2022-04-21 05:00:00|2485.24|2482.44|2486.6|2483.8|2492.55|2489.75|2482.89|2480.09|0
1650520800000|2022-04-21 06:00:00|2486.85|2484.05|2485.36|2482.56|2486.85|2484.05|2478.91|2476.11|0
1650524400000|2022-04-21 07:00:00|2486.35|2483.55|2499.6|2497.2|2500.84|2498.44|2481.39|2478.59|0
1650528000000|2022-04-21 08:00:00|2499.35|2496.95|2502.57|2500.17|2503.57|2501.17|2498.11|2495.71|0
1650531600000|2022-04-21 09:00:00|2502.32|2499.92|2496.12|2493.72|2503.07|2500.67|2494.63|2492.23|0
1650535200000|2022-04-21 10:00:00|2495.87|2493.47|2501.69|2499.29|2503.31|2500.91|2494.63|2492.23|0
1650538800000|2022-04-21 11:00:00|2502.31|2499.91|2505.9|2503.5|2507.27|2504.87|2498.59|2496.19|0
1650542400000|2022-04-21 12:00:00|2505.53|2503.13|2507.32|2504.92|2507.56|2505.16|2499.88|2497.48|0
1650546000000|2022-04-21 13:00:00|2506.82|2504.42|2512.58|2510.18|2519.03|2516.63|2503.35|2500.95|0
1650549600000|2022-04-21 14:00:00|2513.33|2510.93|2493.18|2490.78|2513.33|2510.93|2488.97|2486.57|0
1650553200000|2022-04-21 15:00:00|2491.94|2489.54|2466.91|2464.51|2495.91|2493.51|2466.67|2464.27|0
1650556800000|2022-04-21 16:00:00|2467.16|2464.76|2446.12|2443.72|2470.09|2467.69|2446.12|2443.72|0
1650560400000|2022-04-21 17:00:00|2445.38|2442.98|2437.17|2434.77|2455.76|2453.36|2433.77|2431.37|0
1650564000000|2022-04-21 18:00:00|2436.05|2433.65|2412.1|2409.22|2438.61|2436.21|2409.13|2406.25|0
1650567600000|2022-04-21 19:00:00|2412.35|2409.47|2403.17|2400.05|2416.5|2413.62|2391.85|2388.73|0
1650571200000|2022-04-21 20:00:00|2402.68|2399.56|2396.94|2394.14|2402.68|2399.56|2392.41|2390.01|0
1650574800000|2022-04-21 21:00:00|2397.07|2394.27|2396.92|2394.12|2397.57|2394.77|2395.99|2393.19|0
1650578400000|2022-04-21 22:00:00|2398.17|2395.37|2397.8|2395|2401.27|2398.47|2393.84|2391.04|0
1650582000000|2022-04-21 23:00:00|2397.55|2394.75|2389.37|2386.57|2399.78|2396.98|2387.89|2385.09|0
1650585600000|2022-04-22 00:00:00|2389.62|2386.82|2380.95|2378.15|2395.32|2392.52|2374.01|2371.21|0
1650589200000|2022-04-22 01:00:00|2380.7|2377.9|2385.15|2382.35|2386.15|2383.35|2377.97|2375.17|0
1650592800000|2022-04-22 02:00:00|2385.4|2382.6|2384.4|2381.6|2389.36|2386.56|2383.42|2380.62|0
1650596400000|2022-04-22 03:00:00|2384.65|2381.85|2386.38|2383.58|2387.37|2384.57|2381.68|2378.88|0
1650600000000|2022-04-22 04:00:00|2386.13|2383.33|2390.58|2387.78|2391.08|2388.28|2383.41|2380.61|0
1650603600000|2022-04-22 05:00:00|2391.08|2388.28|2392.06|2389.26|2399|2396.2|2389.35|2386.55|0
1650607200000|2022-04-22 06:00:00|2392.31|2389.51|2398.99|2396.19|2400.73|2397.93|2390.08|2387.28|0
1650610800000|2022-04-22 07:00:00|2399.24|2396.44|2399.85|2397.45|2404.24|2401.84|2386.62|2384.22|0
1650614400000|2022-04-22 08:00:00|2399.98|2397.58|2393.79|2391.39|2403.69|2401.29|2392.8|2390.4|0
1650618000000|2022-04-22 09:00:00|2393.91|2391.51|2385.36|2382.96|2398.24|2395.84|2383.14|2380.74|0
1650621600000|2022-04-22 10:00:00|2385.61|2383.21|2388.08|2385.68|2390.56|2388.16|2381.4|2379|0
1650625200000|2022-04-22 11:00:00|2387.95|2385.55|2397.73|2395.33|2398.23|2395.83|2387.95|2385.55|0
1650628800000|2022-04-22 12:00:00|2398.23|2395.83|2390.59|2388.19|2402.68|2400.28|2387.86|2385.46|0
1650632400000|2022-04-22 13:00:00|2390.34|2387.94|2362.25|2359.85|2392.57|2390.17|2358.64|2356.24|0
1650636000000|2022-04-22 14:00:00|2363.24|2360.84|2343.28|2340.88|2379.12|2376.72|2342.05|2339.65|0
1650639600000|2022-04-22 15:00:00|2343.53|2341.13|2323.68|2321.28|2354.42|2352.02|2323.68|2321.28|0
1650643200000|2022-04-22 16:00:00|2323.43|2321.03|2324.48|2321.6|2339.08|2336.2|2318.8|2316.4|0
1650646800000|2022-04-22 17:00:00|2325.22|2322.34|2308.26|2305.38|2326.47|2324.07|2308.26|2305.38|0
1650650400000|2022-04-22 18:00:00|2307.52|2304.64|2295.05|2292.17|2320.2|2317.32|2288.88|2286|0
1650654000000|2022-04-22 19:00:00|2295.55|2292.67|2283.24|2280.12|2324.78|2321.9|2277.32|2274.2|0
1650657600000|2022-04-22 20:00:00|2283.49|2280.37|2266.46|2262.82|2284.48|2281.36|2266.2|2262.82|0
1650870000000|2022-04-25 07:00:00|2237.84|2234.2|2245.83|2242.71|2264.97|2261.85|2233.87|2230.25|0
1650873600000|2022-04-25 08:00:00|2245.34|2242.22|2239.51|2236.39|2258.32|2255.2|2233.59|2230.47|0
1650877200000|2022-04-25 09:00:00|2239.02|2235.9|2243.7|2240.58|2251.08|2247.96|2233.56|2230.44|0
1650880800000|2022-04-25 10:00:00|2243.08|2239.96|2247.32|2244.2|2249.3|2246.18|2239.42|2236.3|0
1650884400000|2022-04-25 11:00:00|2247.45|2244.33|2248.66|2245.54|2256.07|2252.95|2236.59|2233.47|0
1650888000000|2022-04-25 12:00:00|2249.15|2246.03|2266.67|2263.55|2267.17|2264.05|2243.23|2240.11|0
1650891600000|2022-04-25 13:00:00|2266.18|2263.06|2225.09|2221.97|2268.06|2264.94|2225.09|2221.97|0
1650895200000|2022-04-25 14:00:00|2224.84|2221.72|2228.92|2225.8|2265.14|2262.02|2222.13|2219.01|0
1650898800000|2022-04-25 15:00:00|2228.18|2225.06|2219.56|2216.44|2243.2|2240.08|2210.14|2207.02|0
1650902400000|2022-04-25 16:00:00|2218.82|2215.7|2241.97|2238.85|2254.06|2250.94|2213.63|2210.51|0
1650906000000|2022-04-25 17:00:00|2242.46|2239.34|2246.15|2243.03|2259|2255.88|2231.85|2228.73|0
1650909600000|2022-04-25 18:00:00|2247.14|2244.02|2275.93|2272.81|2288.57|2285.45|2239.24|2236.12|0
1650913200000|2022-04-25 19:00:00|2276.18|2273.06|2307.05|2303.93|2307.54|2304.42|2259.88|2256.76|0
1650916800000|2022-04-25 20:00:00|2307.3|2304.18|2308.11|2304.47|2309.77|2306.65|2303.34|2300.05|0
1650920400000|2022-04-25 21:00:00|2308.08|2304.44|2306.74|2303.1|2308.08|2304.44|2306.23|2302.59|0
1650924000000|2022-04-25 22:00:00|2307.75|2304.11|2305.89|2302.25|2307.75|2304.11|2302.19|2298.55|0
1650927600000|2022-04-25 23:00:00|2306.01|2302.37|2304.4|2300.76|2308.12|2304.48|2303.42|2299.78|0
1650931200000|2022-04-26 00:00:00|2304.16|2300.52|2307.36|2303.72|2307.86|2304.22|2301.68|2298.04|0
1650934800000|2022-04-26 01:00:00|2307.48|2303.84|2306.12|2302.48|2310.57|2306.93|2304.39|2300.75|0
1650938400000|2022-04-26 02:00:00|2306.37|2302.73|2312.61|2309.81|2312.86|2310.06|2304.71|2301.74|0
1650942000000|2022-04-26 03:00:00|2312.37|2309.57|2315.33|2312.53|2316.57|2313.77|2312.37|2309.57|0
1650945600000|2022-04-26 04:00:00|2315.57|2312.77|2314.83|2312.03|2316.07|2313.27|2313.1|2310.3|0
1650949200000|2022-04-26 05:00:00|2314.58|2311.78|2312.22|2309.42|2315.57|2312.77|2308.15|2305.35|0
1650952800000|2022-04-26 06:00:00|2311.61|2308.81|2304.93|2302.13|2313.83|2311.03|2298.01|2295.21|0
1650956400000|2022-04-26 07:00:00|2304.68|2301.88|2286.29|2283.89|2304.68|2301.88|2281.25|2278.85|0
1650960000000|2022-04-26 08:00:00|2285.67|2283.27|2299.66|2297.26|2299.66|2297.26|2284.68|2282.28|0
1650963600000|2022-04-26 09:00:00|2300.28|2297.88|2296.03|2293.63|2301.27|2298.87|2291.87|2289.47|0
1650967200000|2022-04-26 10:00:00|2295.66|2293.26|2289.6|2287.2|2299.49|2297.09|2289.47|2287.07|0
1650970800000|2022-04-26 11:00:00|2289.85|2287.45|2291.82|2289.42|2292.07|2289.67|2284.41|2282.01|0
1650974400000|2022-04-26 12:00:00|2292.06|2289.66|2286.17|2283.77|2292.81|2290.41|2280.2|2277.8|0
1650978000000|2022-04-26 13:00:00|2285.93|2283.53|2258.65|2256.25|2285.93|2283.53|2255.07|2252.67|0
1650981600000|2022-04-26 14:00:00|2258.03|2255.63|2232.08|2229.68|2266.43|2264.03|2225.89|2223.49|0
1650985200000|2022-04-26 15:00:00|2231.83|2229.43|2216.06|2213.66|2236.02|2233.62|2215.81|2213.41|0
1650988800000|2022-04-26 16:00:00|2216.55|2214.15|2243.26|2240.86|2243.51|2241.11|2215.81|2213.41|0
1650992400000|2022-04-26 17:00:00|2243.01|2240.61|2215.14|2212.74|2243.01|2240.61|2208.64|2206.24|0
1650996000000|2022-04-26 18:00:00|2215.38|2212.98|2229.23|2226.83|2230.71|2228.31|2211.44|2209.04|0
1650999600000|2022-04-26 19:00:00|2228.74|2226.34|2184.94|2182.54|2233.31|2230.91|2184.69|2182.29|0
1651003200000|2022-04-26 20:00:00|2184.45|2182.05|2156.21|2153.41|2189.96|2187.56|2152.4|2149.6|0
1651006800000|2022-04-26 21:00:00|2155.64|2152.84|2165.03|2162.23|2165.13|2162.33|2155.64|2152.84|0
1651010400000|2022-04-26 22:00:00|2169.25|2166.45|2180.83|2178.03|2192.05|2189.25|2164.45|2161.65|0
1651014000000|2022-04-26 23:00:00|2180.96|2178.16|2188.34|2185.54|2191.3|2188.5|2180.83|2178.03|0
1651017600000|2022-04-27 00:00:00|2188.59|2185.79|2180.66|2177.86|2192.25|2189.45|2178.93|2176.13|0
1651021200000|2022-04-27 01:00:00|2180.28|2177.48|2196.68|2193.88|2202.85|2200.05|2180.28|2177.48|0
1651024800000|2022-04-27 02:00:00|2196.93|2194.13|2204.81|2202.01|2206.05|2203.25|2187.55|2184.75|0
1651028400000|2022-04-27 03:00:00|2205.06|2202.26|2206.04|2203.24|2209|2206.2|2200.86|2198.06|0
1651032000000|2022-04-27 04:00:00|2205.79|2202.99|2205.85|2203.05|2207.46|2204.66|2202.15|2199.35|0
1651035600000|2022-04-27 05:00:00|2205.97|2203.17|2203.9|2201.1|2209.91|2207.11|2202.06|2199.26|0
1651039200000|2022-04-27 06:00:00|2204.28|2201.48|2210.99|2208.19|2211.48|2208.68|2199.34|2196.54|0
1651042800000|2022-04-27 07:00:00|2210.25|2207.45|2221.1|2218.7|2223.45|2221.05|2179.58|2177.18|0
1651046400000|2022-04-27 08:00:00|2221.47|2219.07|2219.11|2216.71|2231.37|2228.97|2213.57|2211.17|0
1651050000000|2022-04-27 09:00:00|2218.74|2216.34|2225.64|2223.24|2226.38|2223.98|2216.77|2214.37|0
1651053600000|2022-04-27 10:00:00|2225.88|2223.48|2225.96|2223.56|2229.04|2226.64|2215.8|2213.4|0
1651057200000|2022-04-27 11:00:00|2226.08|2223.68|2201.49|2199.09|2226.08|2223.68|2195.86|2193.46|0
1651060800000|2022-04-27 12:00:00|2201.24|2198.84|2200.73|2198.33|2211.67|2209.27|2196.3|2193.9|0
1651064400000|2022-04-27 13:00:00|2200.49|2198.09|2228.4|2226|2239.54|2237.14|2190.15|2187.75|0
1651068000000|2022-04-27 14:00:00|2227.91|2225.51|2201.15|2198.75|2236.79|2234.39|2171.55|2169.15|0
1651071600000|2022-04-27 15:00:00|2202.38|2199.98|2217.01|2214.61|2229.72|2227.32|2197.94|2195.54|0
1651075200000|2022-04-27 16:00:00|2217.14|2214.74|2240.58|2238.18|2248.54|2246.14|2208.26|2205.86|0
1651078800000|2022-04-27 17:00:00|2241.32|2238.92|2239.34|2236.94|2243.3|2240.9|2217.64|2215.24|0
1651082400000|2022-04-27 18:00:00|2238.85|2236.45|2207.17|2204.77|2239.59|2237.19|2203.72|2201.32|0
1651086000000|2022-04-27 19:00:00|2207.41|2205.01|2191.66|2189.26|2209.88|2207.48|2185.93|2183.53|0
1651089600000|2022-04-27 20:00:00|2192.64|2190.24|2226.09|2223.29|2229.92|2227.12|2189.68|2187.28|0
1651093200000|2022-04-27 21:00:00|2225.56|2222.76|2226.02|2223.22|2226.06|2223.26|2223.04|2220.24|0
1651096800000|2022-04-27 22:00:00|2227.81|2225.01|2224.85|2222.05|2230.16|2227.36|2222.76|2219.96|0
1651100400000|2022-04-27 23:00:00|2224.97|2222.17|2226.45|2223.65|2229.77|2226.97|2221.77|2218.97|0
1651104000000|2022-04-28 00:00:00|2225.95|2223.15|2224.62|2221.82|2225.95|2223.15|2216.58|2213.78|0
1651107600000|2022-04-28 01:00:00|2224.87|2222.07|2220.05|2217.25|2226.35|2223.55|2214.26|2211.46|0
1651111200000|2022-04-28 02:00:00|2219.93|2217.13|2224.36|2221.56|2227.82|2225.02|2218.94|2216.14|0
1651114800000|2022-04-28 03:00:00|2224.61|2221.81|2223.12|2220.32|2227.81|2225.01|2220.41|2217.61|0
1651118400000|2022-04-28 04:00:00|2223.24|2220.44|2228.45|2225.65|2228.7|2225.9|2221.39|2218.59|0
1651122000000|2022-04-28 05:00:00|2228.32|2225.52|2230.91|2228.11|2234.12|2231.32|2224.5|2221.7|0
1651125600000|2022-04-28 06:00:00|2231.03|2228.23|2241.96|2239.16|2243.23|2240.43|2229.18|2226.38|0
1651129200000|2022-04-28 07:00:00|2242.7|2239.9|2252.63|2250.23|2261.42|2259.02|2238.8|2236.2|0
1651132800000|2022-04-28 08:00:00|2252.38|2249.98|2270.15|2267.75|2270.15|2267.75|2252.13|2249.73|0
1651136400000|2022-04-28 09:00:00|2270.64|2268.24|2259.28|2256.88|2272.49|2270.09|2257.06|2254.66|0
1651140000000|2022-04-28 10:00:00|2259.52|2257.12|2252.36|2249.96|2261|2258.6|2248.41|2246.01|0
1651143600000|2022-04-28 11:00:00|2252.11|2249.71|2252.35|2249.95|2262.97|2260.57|2249.88|2247.48|0
1651147200000|2022-04-28 12:00:00|2252.1|2249.7|2239.76|2237.36|2254.57|2252.17|2235.07|2232.67|0
1651150800000|2022-04-28 13:00:00|2239.26|2236.86|2225.03|2222.63|2251.35|2248.95|2216.72|2214.32|0
1651154400000|2022-04-28 14:00:00|2224.53|2222.13|2213.41|2211.01|2227.24|2224.84|2197.52|2195.12|0
1651158000000|2022-04-28 15:00:00|2214.15|2211.75|2225.91|2223.51|2233.52|2231.12|2212.56|2210.16|0
1651161600000|2022-04-28 16:00:00|2226.16|2223.76|2275.88|2273|2277.84|2274.96|2221.02|2218.62|0
1651165200000|2022-04-28 17:00:00|2276.87|2273.99|2291.5|2289.1|2295.91|2293.03|2272.92|2270.04|0
1651168800000|2022-04-28 18:00:00|2291.75|2289.35|2306.78|2304.38|2311.41|2309.01|2287.3|2284.9|0
1651172400000|2022-04-28 19:00:00|2305.55|2303.15|2297.16|2294.28|2316.25|2313.37|2284.43|2281.55|0
1651176000000|2022-04-28 20:00:00|2298.64|2295.76|2274.44|2271.64|2301.85|2298.49|2268.26|2264.91|0
1651179600000|2022-04-28 21:00:00|2274|2271.2|2262.34|2259.54|2276.7|2273.9|2249.58|2246.78|0
1651183200000|2022-04-28 22:00:00|2255.91|2253.11|2259.49|2256.69|2267.64|2264.84|2249.99|2247.19|0
1651186800000|2022-04-28 23:00:00|2259.74|2256.94|2259.23|2256.43|2263.44|2260.64|2257.14|2254.34|0
1651190400000|2022-04-29 00:00:00|2259.48|2256.68|2270.75|2267.95|2272.93|2270.13|2258.99|2256.19|0
1651194000000|2022-04-29 01:00:00|2270.87|2268.07|2281.61|2278.81|2285.07|2282.27|2269.51|2266.71|0
1651197600000|2022-04-29 02:00:00|2281.48|2278.68|2277.89|2275.09|2284.07|2281.27|2274.19|2271.39|0
1651201200000|2022-04-29 03:00:00|2278.14|2275.34|2279.24|2276.44|2281.6|2278.8|2274.68|2271.88|0
1651204800000|2022-04-29 04:00:00|2279.37|2276.57|2280.84|2278.04|2281.58|2278.78|2276.9|2274.1|0
1651208400000|2022-04-29 05:00:00|2280.6|2277.8|2283.44|2280.64|2287.51|2284.71|2279.73|2276.93|0
1651212000000|2022-04-29 06:00:00|2283.19|2280.39|2283.26|2280.46|2292.57|2289.77|2279.49|2276.69|0
1651215600000|2022-04-29 07:00:00|2284|2281.2|2281|2278.6|2287.05|2284.65|2272.14|2269.74|0
1651219200000|2022-04-29 08:00:00|2281.5|2279.1|2275.6|2273.2|2285.69|2283.29|2273.38|2270.98|0
1651222800000|2022-04-29 09:00:00|2275.71|2273.31|2266.18|2263.78|2275.71|2273.31|2263.22|2260.82|0
1651226400000|2022-04-29 10:00:00|2266.3|2263.9|2257.26|2254.86|2271.86|2269.46|2254.79|2252.39|0
1651230000000|2022-04-29 11:00:00|2257.51|2255.11|2253.55|2251.15|2261.7|2259.3|2249.85|2247.45|0
1651233600000|2022-04-29 12:00:00|2253.42|2251.02|2255.3|2252.9|2268.11|2265.71|2251.85|2249.45|0
1651237200000|2022-04-29 13:00:00|2254.56|2252.16|2277.63|2275.23|2279.23|2276.83|2243.94|2241.54|0
1651240800000|2022-04-29 14:00:00|2277.87|2275.47|2228.58|2226.18|2278.99|2276.59|2220.7|2218.3|0
1651244400000|2022-04-29 15:00:00|2227.35|2224.95|2226.19|2223.79|2242.14|2239.74|2217.49|2215.09|0
1651248000000|2022-04-29 16:00:00|2226.07|2223.67|2198.61|2196.21|2226.81|2224.41|2193.93|2191.53|0
1651251600000|2022-04-29 17:00:00|2197.87|2195.47|2198.3|2195.9|2219|2216.6|2196.59|2194.19|0
1651255200000|2022-04-29 18:00:00|2198.06|2195.66|2178.44|2176.04|2201.94|2199.54|2170.57|2168.17|0
1651258800000|2022-04-29 19:00:00|2177.95|2175.55|2146.48|2144.08|2178.93|2176.53|2135.27|2132.87|0
1651262400000|2022-04-29 20:00:00|2145|2142.6|2153.32|2150.52|2158.53|2156.13|2142.78|2140.38|0
1651474800000|2022-05-02 07:00:00|2170.04|2167.24|2149.65|2147.25|2173.66|2171.26|2141.04|2138.64|0
1651478400000|2022-05-02 08:00:00|2149.78|2147.38|2152.58|2150.18|2168.1|2165.7|2148.27|2145.87|0
1651482000000|2022-05-02 09:00:00|2152.69|2150.29|2159.97|2157.57|2166.07|2163.67|2152.69|2150.29|0
1651485600000|2022-05-02 10:00:00|2160.09|2157.69|2157.01|2154.61|2165.49|2163.09|2154.91|2152.51|0
1651489200000|2022-05-02 11:00:00|2157.25|2154.85|2130.19|2127.79|2159.71|2157.31|2127.98|2125.58|0
1651492800000|2022-05-02 12:00:00|2131.66|2129.26|2133.14|2130.74|2140.77|2138.37|2127.49|2125.09|0
1651496400000|2022-05-02 13:00:00|2133.39|2130.99|2149.48|2147.08|2155.76|2153.36|2116.42|2114.02|0
1651500000000|2022-05-02 14:00:00|2148.75|2146.35|2146.82|2144.42|2180.88|2178.48|2126.49|2124.09|0
1651503600000|2022-05-02 15:00:00|2147.8|2144.92|2140.73|2137.85|2148.54|2145.66|2121.51|2118.63|0
1651507200000|2022-05-02 16:00:00|2141.22|2138.34|2114.11|2111.23|2148.84|2145.96|2111.16|2108.28|0
1651510800000|2022-05-02 17:00:00|2113.62|2110.74|2100.58|2097.7|2124.02|2121.14|2093.22|2090.34|0
1651514400000|2022-05-02 18:00:00|2100.33|2097.45|2087.98|2084.62|2111.63|2108.75|2074.72|2071.84|0
1651518000000|2022-05-02 19:00:00|2088.23|2084.87|2166.88|2164|2169.09|2166.21|2088.23|2084.87|0
1651521600000|2022-05-02 20:00:00|2169.34|2166.46|2164.03|2160.67|2173.02|2170.14|2160.24|2157.36|0
1651525200000|2022-05-02 21:00:00|2163.54|2160.18|2163.74|2160.38|2165.54|2162.18|2163.07|2159.71|0
1651528800000|2022-05-02 22:00:00|2164.02|2160.66|2160.45|2157.09|2164.14|2160.78|2159.22|2155.86|0
1651532400000|2022-05-02 23:00:00|2160.7|2157.34|2165.47|2162.11|2166.1|2162.74|2160.7|2157.34|0
1651536000000|2022-05-03 00:00:00|2165.6|2162.24|2175.2|2171.84|2177.79|2174.43|2163.39|2160.03|0
1651539600000|2022-05-03 01:00:00|2174.95|2171.59|2177.78|2174.42|2179.75|2176.39|2167.94|2164.58|0
1651543200000|2022-05-03 02:00:00|2177.53|2174.17|2188.59|2185.23|2192.28|2188.92|2177.53|2174.17|0
1651546800000|2022-05-03 03:00:00|2188.35|2184.99|2181.94|2178.58|2190.18|2186.82|2180.96|2177.6|0
1651550400000|2022-05-03 04:00:00|2181.81|2178.45|2179.96|2176.6|2185.38|2182.02|2179.72|2176.36|0
1651554000000|2022-05-03 05:00:00|2179.83|2176.47|2182.9|2179.54|2186.36|2183|2178.49|2175.13|0
1651557600000|2022-05-03 06:00:00|2182.41|2179.05|2173|2169.64|2183.4|2180.04|2171.65|2168.29|0
1651561200000|2022-05-03 07:00:00|2172.88|2169.52|2178.77|2176.37|2181.72|2179.32|2162.56|2159.68|0
1651564800000|2022-05-03 08:00:00|2179.02|2176.62|2170.71|2168.31|2188.36|2185.96|2167.63|2165.23|0
1651568400000|2022-05-03 09:00:00|2170.22|2167.82|2169.59|2167.19|2172.3|2169.9|2164.43|2162.03|0
1651572000000|2022-05-03 10:00:00|2169.72|2167.32|2151.02|2148.62|2171.8|2169.4|2145.98|2143.58|0
1651575600000|2022-05-03 11:00:00|2151.14|2148.74|2161.88|2159.48|2162.86|2160.46|2147.62|2145.22|0
1651579200000|2022-05-03 12:00:00|2161.14|2158.74|2175.89|2173.49|2178.14|2175.74|2161.14|2158.74|0
1651582800000|2022-05-03 13:00:00|2176.14|2173.74|2174.54|2172.14|2178.84|2176.44|2156.45|2154.05|0
1651586400000|2022-05-03 14:00:00|2177.25|2174.85|2174.1|2171.7|2187.85|2185.45|2160.23|2157.83|0
1651590000000|2022-05-03 15:00:00|2174.34|2171.94|2200.47|2198.07|2210.33|2207.93|2169.17|2166.77|0
1651593600000|2022-05-03 16:00:00|2200.09|2197.69|2191.19|2188.79|2208.84|2206.44|2181.75|2179.35|0
1651597200000|2022-05-03 17:00:00|2192.67|2190.27|2197.25|2194.85|2207.94|2205.54|2191.19|2188.79|0
1651600800000|2022-05-03 18:00:00|2197|2194.6|2194.36|2191.96|2197|2194.6|2163.09|2160.69|0
1651604400000|2022-05-03 19:00:00|2195.84|2193.44|2184.27|2181.87|2201.07|2198.67|2169.83|2167.43|0
1651608000000|2022-05-03 20:00:00|2185.5|2183.1|2189.55|2186.75|2197.25|2194.85|2184.27|2181.47|0
1651611600000|2022-05-03 21:00:00|2189.52|2186.72|2190.52|2187.72|2191.27|2188.47|2188.94|2186.14|0
1651615200000|2022-05-03 22:00:00|2190.55|2187.75|2188.68|2185.88|2192.99|2190.19|2186.22|2183.42|0
1651618800000|2022-05-03 23:00:00|2188.93|2186.13|2191.63|2188.83|2193.85|2191.05|2187.94|2185.14|0
1651622400000|2022-05-04 00:00:00|2191.38|2188.58|2190.88|2188.08|2194.09|2191.29|2189.4|2186.6|0
1651626000000|2022-05-04 01:00:00|2191.13|2188.33|2196.45|2193.65|2198.42|2195.62|2190.63|2187.83|0
1651629600000|2022-05-04 02:00:00|2196.69|2193.89|2187.81|2185.01|2198.91|2196.11|2187.57|2184.77|0
1651633200000|2022-05-04 03:00:00|2188.18|2185.38|2187.18|2184.38|2191.38|2188.58|2185.1|2182.3|0
1651636800000|2022-05-04 04:00:00|2187.31|2184.51|2188.54|2185.74|2192.98|2190.18|2187.07|2184.27|0
1651640400000|2022-05-04 05:00:00|2188.65|2185.85|2193.06|2190.26|2193.55|2190.75|2187.8|2185|0
1651644000000|2022-05-04 06:00:00|2192.56|2189.76|2193.16|2190.36|2195.02|2192.22|2187.63|2184.83|0
1651647600000|2022-05-04 07:00:00|2193.54|2190.74|2193.3|2190.9|2197.72|2195.32|2183.08|2180.68|0
1651651200000|2022-05-04 08:00:00|2193.67|2191.27|2195.88|2193.48|2197.86|2195.46|2192.69|2190.29|0
1651654800000|2022-05-04 09:00:00|2195.64|2193.24|2201.54|2199.14|2201.79|2199.39|2190.71|2188.31|0
1651658400000|2022-05-04 10:00:00|2201.79|2199.39|2200.43|2198.03|2203.76|2201.36|2198.33|2195.93|0
1651662000000|2022-05-04 11:00:00|2200.18|2197.78|2199.96|2197.56|2205.85|2203.45|2198.21|2195.81|0
1651665600000|2022-05-04 12:00:00|2200.2|2197.8|2192.4|2190|2203.03|2200.63|2192.4|2190|0
1651669200000|2022-05-04 13:00:00|2192.16|2189.76|2181.28|2178.88|2195.6|2193.2|2181.16|2178.76|0
1651672800000|2022-05-04 14:00:00|2181.16|2178.76|2170.21|2167.81|2182.39|2179.99|2163.5|2161.1|0
1651676400000|2022-05-04 15:00:00|2170.7|2168.3|2172.93|2170.53|2177.12|2174.72|2157.74|2155.34|0
1651680000000|2022-05-04 16:00:00|2172.43|2170.03|2200.57|2198.17|2200.82|2198.42|2169.97|2167.57|0
1651683600000|2022-05-04 17:00:00|2200.82|2198.42|2201.03|2198.63|2208.8|2206.4|2189.33|2186.93|0
1651687200000|2022-05-04 18:00:00|2201.77|2199.37|2255.21|2252.81|2261.54|2259.14|2162.12|2159.72|0
1651690800000|2022-05-04 19:00:00|2256.2|2253.8|2307.18|2304.78|2315.01|2312.61|2250.64|2248.24|0
1651694400000|2022-05-04 20:00:00|2305.46|2303.06|2298.21|2295.41|2307.43|2305.03|2297.85|2295.05|0
1651698000000|2022-05-04 21:00:00|2298.66|2295.86|2301.2|2298.4|2302.17|2299.37|2298.44|2295.64|0
1651701600000|2022-05-04 22:00:00|2302.16|2299.36|2299.56|2296.76|2308.46|2305.66|2298.33|2295.53|0
1651705200000|2022-05-04 23:00:00|2299.81|2297.01|2300.29|2297.49|2302.52|2299.72|2298.07|2295.27|0
1651708800000|2022-05-05 00:00:00|2300.54|2297.74|2305.1|2302.3|2305.73|2302.93|2299.06|2296.26|0
1651712400000|2022-05-05 01:00:00|2305.23|2302.43|2302.42|2299.62|2309.83|2307.03|2300.69|2297.89|0
1651716000000|2022-05-05 02:00:00|2302.53|2299.73|2300.19|2297.39|2302.91|2300.11|2299.2|2296.4|0
1651719600000|2022-05-05 03:00:00|2300.68|2297.88|2304.62|2301.82|2305.86|2303.06|2300.68|2297.88|0
1651723200000|2022-05-05 04:00:00|2304.38|2301.58|2309.8|2307|2309.8|2307|2304.13|2301.33|0
1651726800000|2022-05-05 05:00:00|2309.92|2307.12|2311.28|2308.48|2313.26|2310.46|2306.83|2304.03|0
1651730400000|2022-05-05 06:00:00|2311.53|2308.73|2295.25|2292.45|2312.27|2309.47|2294.89|2292.09|0
1651734000000|2022-05-05 07:00:00|2296.37|2293.57|2289.16|2286.76|2297.85|2295.05|2281.25|2278.85|0
1651737600000|2022-05-05 08:00:00|2289.03|2286.63|2277.54|2275.14|2290.88|2288.48|2273.1|2270.7|0
1651741200000|2022-05-05 09:00:00|2277.29|2274.89|2280.73|2278.33|2283.2|2280.8|2275.18|2272.78|0
1651744800000|2022-05-05 10:00:00|2280.98|2278.58|2276.78|2274.38|2287.03|2284.63|2276.78|2274.38|0
1651748400000|2022-05-05 11:00:00|2276.65|2274.25|2280.06|2277.66|2287.65|2285.25|2275.95|2273.55|0
1651752000000|2022-05-05 12:00:00|2280.31|2277.91|2276.35|2273.95|2285.99|2283.59|2276.1|2273.7|0
1651755600000|2022-05-05 13:00:00|2276.6|2274.2|2233.93|2231.53|2276.6|2274.2|2229.73|2227.33|0
1651759200000|2022-05-05 14:00:00|2233.68|2231.28|2186.42|2184.02|2233.93|2231.53|2171.63|2169.23|0
1651762800000|2022-05-05 15:00:00|2185.19|2182.79|2143.76|2141.36|2189.38|2186.98|2142.35|2139.95|0
1651766400000|2022-05-05 16:00:00|2142.78|2140.38|2163.74|2161.34|2168.14|2165.74|2129.48|2127.08|0
1651770000000|2022-05-05 17:00:00|2164.23|2161.83|2153.58|2151.18|2182.47|2180.07|2147.67|2145.27|0
1651773600000|2022-05-05 18:00:00|2153.33|2150.93|2146.99|2144.59|2170.39|2167.99|2135.67|2133.27|0
1651777200000|2022-05-05 19:00:00|2147.24|2144.84|2161.43|2159.03|2162.99|2160.59|2114.5|2112.1|0
1651780800000|2022-05-05 20:00:00|2160.45|2158.05|2165.27|2162.47|2171.24|2168.44|2155.27|2152.87|0
1651784400000|2022-05-05 21:00:00|2165.77|2162.97|2162.46|2159.66|2166.27|2163.47|2161.32|2158.52|0
1651788000000|2022-05-05 22:00:00|2161|2158.2|2159.02|2156.22|2161.37|2158.57|2151.77|2148.97|0
1651791600000|2022-05-05 23:00:00|2158.16|2155.36|2162.1|2159.3|2163.08|2160.28|2155.95|2153.15|0
1651795200000|2022-05-06 00:00:00|2162.84|2160.04|2145.84|2143.04|2163.82|2161.02|2143.87|2141.07|0
1651798800000|2022-05-06 01:00:00|2145.59|2142.79|2145.28|2142.48|2148.88|2146.08|2139.53|2136.73|0
1651802400000|2022-05-06 02:00:00|2145.53|2142.73|2150.56|2147.76|2151.92|2149.12|2142.08|2139.28|0
1651806000000|2022-05-06 03:00:00|2151.43|2148.63|2160.28|2157.48|2161.51|2158.71|2148.72|2145.92|0
1651809600000|2022-05-06 04:00:00|2160.15|2157.35|2155.1|2152.3|2161.26|2158.46|2151.66|2148.86|0
1651813200000|2022-05-06 05:00:00|2154.36|2151.56|2154.47|2151.67|2155.83|2153.03|2149.44|2146.64|0
1651816800000|2022-05-06 06:00:00|2154.6|2151.8|2150.52|2147.72|2161.49|2158.69|2150.4|2147.6|0
1651820400000|2022-05-06 07:00:00|2150.4|2147.6|2145.46|2143.06|2150.4|2147.6|2129.17|2126.77|0
1651824000000|2022-05-06 08:00:00|2145.7|2143.3|2144.18|2141.78|2160.77|2158.37|2140.47|2138.07|0
1651827600000|2022-05-06 09:00:00|2143.57|2141.17|2151.65|2149.25|2152.76|2150.36|2135.33|2132.93|0
1651831200000|2022-05-06 10:00:00|2151.53|2149.13|2145.38|2142.98|2154.23|2151.83|2141.69|2139.29|0
1651834800000|2022-05-06 11:00:00|2145.62|2143.22|2139.6|2137.2|2145.74|2143.34|2129.24|2126.84|0
1651838400000|2022-05-06 12:00:00|2138.86|2136.46|2130.09|2127.69|2167.3|2164.9|2128.49|2126.09|0
1651842000000|2022-05-06 13:00:00|2129.6|2127.2|2087.28|2084.88|2139.42|2137.02|2080.17|2077.77|0
1651845600000|2022-05-06 14:00:00|2084.45|2082.05|2148.43|2146.03|2154.82|2152.42|2080.17|2077.77|0
1651849200000|2022-05-06 15:00:00|2147.45|2145.05|2120.02|2117.62|2168.55|2166.15|2116.7|2114.3|0
1651852800000|2022-05-06 16:00:00|2119.78|2117.38|2158.22|2155.82|2160.68|2158.28|2116.7|2114.3|0
1651856400000|2022-05-06 17:00:00|2158.96|2156.56|2121.85|2119.45|2163.62|2161.22|2118.9|2116.5|0
1651860000000|2022-05-06 18:00:00|2121.11|2118.71|2109.55|2107.15|2127.37|2124.97|2100.33|2097.93|0
1651863600000|2022-05-06 19:00:00|2109.79|2107.39|2135.09|2132.69|2150.21|2147.81|2095.05|2092.65|0
1651867200000|2022-05-06 20:00:00|2132.51|2130.11|2121.58|2118.78|2132.88|2130.48|2120.52|2118.12|0
1652079600000|2022-05-09 07:00:00|2098.46|2095.66|2085.99|2083.59|2108.22|2105.82|2084.27|2081.87|0
1652083200000|2022-05-09 08:00:00|2085.75|2083.35|2079.01|2076.61|2087.47|2085.07|2067.33|2064.93|0
1652086800000|2022-05-09 09:00:00|2078.63|2076.23|2071.46|2069.06|2084.16|2081.76|2065.56|2063.16|0
1652090400000|2022-05-09 10:00:00|2071.21|2068.81|2054.21|2051.81|2072.93|2070.53|2049.58|2047.18|0
1652094000000|2022-05-09 11:00:00|2055.19|2052.79|2065.83|2063.43|2068.54|2066.14|2047.43|2045.03|0
1652097600000|2022-05-09 12:00:00|2066.08|2063.68|2071.15|2068.75|2077.29|2074.89|2058.74|2056.34|0
1652101200000|2022-05-09 13:00:00|2071.39|2068.99|2070.35|2067.95|2084.41|2082.01|2053.57|2051.17|0
1652104800000|2022-05-09 14:00:00|2069.12|2066.72|2030.53|2028.13|2074.03|2071.63|2030.53|2028.13|0
1652108400000|2022-05-09 15:00:00|2030.28|2027.88|2039.42|2037.02|2045.32|2042.92|2014.75|2012.35|0
1652112000000|2022-05-09 16:00:00|2039.67|2037.27|2028.54|2025.66|2060.78|2058.14|2027.43|2025.03|0
1652115600000|2022-05-09 17:00:00|2028.29|2025.41|2025.84|2023.44|2039.84|2037.44|2015.05|2012.65|0
1652119200000|2022-05-09 18:00:00|2026.09|2023.69|2032.7|2029.82|2036.88|2034|2012.33|2009.45|0
1652122800000|2022-05-09 19:00:00|2036.14|2033.26|2006.25|2003.37|2045.96|2043.08|1987.88|1985|0
1652126400000|2022-05-09 20:00:00|2006.74|2003.86|2006.07|2003.27|2017.28|2014.4|2003.3|2000.42|0
1652130000000|2022-05-09 21:00:00|2006.05|2003.25|2007.94|2005.14|2008.41|2005.61|2004.87|2002.07|0
1652133600000|2022-05-09 22:00:00|2009.47|2006.67|2016.94|2014.14|2018.42|2015.62|2009.35|2006.55|0
1652137200000|2022-05-09 23:00:00|2017.19|2014.39|2015.95|2013.15|2017.43|2014.63|2008.35|2005.55|0
1652140800000|2022-05-10 00:00:00|2016.07|2013.27|1990.34|1986.7|2016.69|2013.89|1979.45|1976.09|0
1652144400000|2022-05-10 01:00:00|1991.19|1987.55|2011.78|2008.14|2014.85|2011.21|1986.66|1983.02|0
1652148000000|2022-05-10 02:00:00|2012.4|2008.76|2021.39|2017.75|2025.68|2022.04|2008.74|2005.1|0
1652151600000|2022-05-10 03:00:00|2021.63|2017.99|2026.53|2022.89|2026.53|2022.89|2016.23|2012.59|0
1652155200000|2022-05-10 04:00:00|2026.29|2022.65|2025.29|2021.65|2026.53|2022.89|2024.07|2020.43|0
1652158800000|2022-05-10 05:00:00|2025.16|2021.52|2028.98|2025.34|2037.08|2033.44|2023.33|2019.69|0
1652162400000|2022-05-10 06:00:00|2029.11|2025.47|2046.56|2042.92|2048.41|2044.77|2027.01|2023.37|0
1652166000000|2022-05-10 07:00:00|2046.8|2043.16|2031.69|2028.57|2047.9|2044.78|2029.35|2026.23|0
1652169600000|2022-05-10 08:00:00|2031.93|2028.81|2046.08|2043.68|2047.92|2045.16|2029.72|2026.6|0
1652173200000|2022-05-10 09:00:00|2046.2|2043.8|2035.38|2032.26|2050.5|2048.1|2034.04|2031.64|0
1652176800000|2022-05-10 10:00:00|2035.63|2032.51|2033.5|2031.1|2044.35|2041.95|2033.04|2029.92|0
1652180400000|2022-05-10 11:00:00|2033.38|2030.98|2032.38|2029.98|2035.84|2033.44|2022.67|2020.27|0
1652184000000|2022-05-10 12:00:00|2032.25|2029.85|2058.69|2056.29|2060.54|2058.14|2031.89|2029.49|0
1652187600000|2022-05-10 13:00:00|2059.06|2056.66|2060.64|2058.24|2079.73|2077.33|2039.31|2036.91|0
1652191200000|2022-05-10 14:00:00|2061.63|2059.23|2011.01|2008.61|2070.23|2067.83|2004.09|2001.69|0
1652194800000|2022-05-10 15:00:00|2009.91|2007.51|1994.73|1992.33|2017.28|2014.88|1979.77|1977.37|0
1652198400000|2022-05-10 16:00:00|1995.71|1993.31|1980.56|1978.16|2005.28|2002.88|1970.18|1967.78|0
1652202000000|2022-05-10 17:00:00|1978.85|1976.45|2049.74|2047.34|2050.72|2048.32|1977.74|1975.34|0
1652205600000|2022-05-10 18:00:00|2050.48|2048.08|2032|2029.6|2052.2|2049.8|2019.16|2016.76|0
1652209200000|2022-05-10 19:00:00|2032.37|2029.97|2021.55|2019.15|2046.63|2044.23|2021.55|2019.15|0
1652212800000|2022-05-10 20:00:00|2010.25|2007.85|2007.41|2004.61|2014.42|2012.02|2002.5|2000.1|0
1652216400000|2022-05-10 21:00:00|2007.13|2004.33|2006.97|2004.17|2007.91|2005.11|2006.19|2003.39|0
1652220000000|2022-05-10 22:00:00|2006.42|2003.62|2011.7|2008.9|2012.92|2010.12|2004.34|2001.54|0
1652223600000|2022-05-10 23:00:00|2011.81|2009.01|2007.51|2004.71|2013.9|2011.1|2002.22|1999.42|0
1652227200000|2022-05-11 00:00:00|2007.26|2004.46|2011.92|2009.12|2020.28|2017.48|2003.58|2000.78|0
1652230800000|2022-05-11 01:00:00|2011.79|2008.99|2022.48|2019.68|2023.09|2020.29|2007.74|2004.94|0
1652234400000|2022-05-11 02:00:00|2022.23|2019.43|2026.4|2023.6|2029.85|2027.05|2020.76|2017.96|0
1652238000000|2022-05-11 03:00:00|2026.27|2023.47|2026.88|2024.08|2028.85|2026.05|2024.18|2021.38|0
1652241600000|2022-05-11 04:00:00|2026.64|2023.84|2028.46|2025.66|2028.59|2025.79|2024.67|2021.87|0
1652245200000|2022-05-11 05:00:00|2028.59|2025.79|2026.49|2023.69|2029.82|2027.02|2024.4|2021.6|0
1652248800000|2022-05-11 06:00:00|2026.37|2023.57|2024.55|2021.75|2032.02|2029.22|2021.45|2018.65|0
1652252400000|2022-05-11 07:00:00|2024.68|2021.88|2024.09|2021.69|2028.28|2025.88|2015.87|2013.47|0
1652256000000|2022-05-11 08:00:00|2024.47|2022.07|2053.87|2051.47|2055.84|2053.44|2023.49|2021.09|0
1652259600000|2022-05-11 09:00:00|2053.98|2051.58|2054.65|2052.25|2058.29|2055.89|2051.7|2049.3|0
1652263200000|2022-05-11 10:00:00|2054.77|2052.37|2055.23|2052.83|2058.33|2055.93|2046.53|2044.13|0
1652266800000|2022-05-11 11:00:00|2054.86|2052.46|2058.53|2056.13|2065.06|2062.66|2054|2051.6|0
1652270400000|2022-05-11 12:00:00|2058.77|2056.37|1970.84|1967.72|2059.76|2057.36|1964.2|1961.08|0
1652274000000|2022-05-11 13:00:00|1970.47|1967.35|2040.65|2038.25|2050.24|2047.12|1969.37|1966.25|0
1652277600000|2022-05-11 14:00:00|2039.55|2037.15|2034.39|2031.99|2058|2055.6|2015.9|2013.5|0
1652281200000|2022-05-11 15:00:00|2033.78|2031.38|2032.32|2029.92|2055.9|2053.5|2014.96|2012.56|0
1652284800000|2022-05-11 16:00:00|2030.84|2028.44|1989.49|1987.09|2035.02|2032.62|1987.77|1985.37|0
1652288400000|2022-05-11 17:00:00|1988.75|1986.35|1954.11|1951.71|1988.98|1986.58|1951.8|1949.4|0
1652292000000|2022-05-11 18:00:00|1954.36|1951.96|1972.6|1970.2|1999.98|1997.58|1954.36|1951.96|0
1652295600000|2022-05-11 19:00:00|1971.86|1969.46|1946.32|1943.92|1975.55|1973.15|1939.45|1937.05|0
1652299200000|2022-05-11 20:00:00|1947.06|1944.66|1957.99|1955.19|1961.99|1959.19|1944.6|1942.2|0
1652302800000|2022-05-11 21:00:00|1958.13|1955.33|1955.58|1952.78|1958.55|1955.75|1953.05|1950.25|0
1652306400000|2022-05-11 22:00:00|1954.97|1952.17|1955.33|1952.53|1956.57|1953.77|1943.55|1940.75|0
1652310000000|2022-05-11 23:00:00|1956.07|1953.27|1958.03|1955.23|1961.09|1958.29|1950.17|1947.37|0
1652313600000|2022-05-12 00:00:00|1957.78|1954.98|1963.19|1960.39|1965.88|1963.08|1936.53|1933.73|0
1652317200000|2022-05-12 01:00:00|1963.32|1960.52|1965.03|1962.23|1968.72|1965.92|1953.98|1951.18|0
1652320800000|2022-05-12 02:00:00|1964.54|1961.74|1958.88|1956.08|1966.75|1963.95|1952.74|1949.94|0
1652324400000|2022-05-12 03:00:00|1959.13|1956.33|1956.66|1953.86|1961.09|1958.29|1953.22|1950.42|0
1652328000000|2022-05-12 04:00:00|1957.15|1954.35|1945.59|1942.79|1958.01|1955.21|1944.37|1941.57|0
1652331600000|2022-05-12 05:00:00|1945.84|1943.04|1928.02|1925.22|1950.51|1947.71|1927.53|1924.73|0
1652335200000|2022-05-12 06:00:00|1928.15|1925.35|1929.72|1926.92|1942|1939.2|1926.68|1923.88|0
1652338800000|2022-05-12 07:00:00|1930.7|1927.9|1941.11|1938.71|1951.31|1948.91|1916.82|1914.42|0
1652342400000|2022-05-12 08:00:00|1943.32|1940.92|1920.46|1918.06|1943.68|1941.28|1913.62|1911.22|0
1652346000000|2022-05-12 09:00:00|1919.96|1917.56|1917.01|1914.61|1924|1921.6|1907.81|1905.41|0
1652349600000|2022-05-12 10:00:00|1917.13|1914.73|1928.25|1925.85|1931.08|1928.68|1915.05|1912.65|0
1652353200000|2022-05-12 11:00:00|1929.11|1926.71|1905.2|1902.8|1940.43|1938.03|1901.52|1899.12|0
1652356800000|2022-05-12 12:00:00|1905.45|1903.05|1915.19|1912.79|1924.35|1921.95|1903.45|1901.05|0
1652360400000|2022-05-12 13:00:00|1915.68|1913.28|1903.89|1901.49|1930.39|1927.99|1888.4|1886|0
1652364000000|2022-05-12 14:00:00|1902.91|1900.51|1957.78|1955.38|1959.75|1957.35|1893.2|1890.8|0
1652367600000|2022-05-12 15:00:00|1959.5|1957.1|1905.12|1902.72|1974.56|1972.16|1905.08|1902.68|0
1652371200000|2022-05-12 16:00:00|1905|1902.6|1922.76|1919.64|1941.53|1938.41|1900.7|1897.58|0
1652374800000|2022-05-12 17:00:00|1922.63|1919.51|1888.43|1885.31|1929.01|1925.89|1883.03|1879.91|0
1652378400000|2022-05-12 18:00:00|1889.04|1885.92|1875.95|1872.83|1897.5|1894.38|1870.8|1867.68|0
1652382000000|2022-05-12 19:00:00|1875.71|1872.59|1943.27|1940.39|1943.27|1940.39|1872.66|1869.54|0
1652385600000|2022-05-12 20:00:00|1941.3|1938.42|1923.3|1919.94|1943.71|1940.83|1918.88|1915.52|0
1652389200000|2022-05-12 21:00:00|1923.77|1920.41|1928.55|1925.19|1928.63|1925.27|1923.59|1920.23|0
1652392800000|2022-05-12 22:00:00|1929.93|1926.57|1935.95|1932.59|1938.17|1934.81|1929.68|1926.32|0
1652396400000|2022-05-12 23:00:00|1936.2|1932.84|1955.14|1951.78|1956.86|1953.5|1935.58|1932.22|0
1652400000000|2022-05-13 00:00:00|1954.89|1951.53|1963.04|1959.68|1964.64|1961.28|1950.95|1947.59|0
1652403600000|2022-05-13 01:00:00|1962.92|1959.56|1967.59|1964.23|1972.03|1968.67|1960.95|1957.59|0
1652407200000|2022-05-13 02:00:00|1967.83|1964.47|1968.07|1964.71|1970.79|1967.43|1965.98|1962.62|0
1652410800000|2022-05-13 03:00:00|1967.58|1964.22|1979.39|1976.03|1985.56|1982.2|1967.09|1963.73|0
1652414400000|2022-05-13 04:00:00|1979.15|1975.79|1978.89|1975.53|1980.62|1977.26|1972.74|1969.38|0
1652418000000|2022-05-13 05:00:00|1979.14|1975.78|1978.64|1975.28|1983.08|1979.72|1975.2|1971.84|0
1652421600000|2022-05-13 06:00:00|1978.89|1975.53|1974.69|1971.33|1980.12|1976.76|1966.81|1963.45|0
1652425200000|2022-05-13 07:00:00|1973.46|1970.1|1978.64|1975.76|1987.51|1984.63|1963.86|1960.98|0
1652428800000|2022-05-13 08:00:00|1978.39|1975.51|1981.95|1979.07|1987.5|1984.62|1976.78|1973.9|0
1652432400000|2022-05-13 09:00:00|1982.08|1979.2|1977.39|1974.51|1989.21|1986.33|1975.05|1972.17|0
1652436000000|2022-05-13 10:00:00|1977.14|1974.26|1984.52|1981.64|1986|1983.12|1974.31|1971.43|0
1652439600000|2022-05-13 11:00:00|1984.15|1981.27|1997.06|1994.18|1999.03|1996.15|1980.58|1977.7|0
1652443200000|2022-05-13 12:00:00|1997.8|1994.92|1993.55|1990.67|1999.53|1996.65|1991.74|1988.86|0
1652446800000|2022-05-13 13:00:00|1994.04|1991.16|2000.94|1998.06|2006.06|2003.18|1972.61|1969.73|0
1652450400000|2022-05-13 14:00:00|2002.04|1999.16|2024.77|2021.89|2030.44|2027.56|2001.18|1998.3|0
1652454000000|2022-05-13 15:00:00|2023.79|2020.91|2029.99|2027.11|2033.2|2030.32|2018.36|2015.48|0
1652457600000|2022-05-13 16:00:00|2031.23|2028.35|2033.41|2030.53|2047.26|2044.38|2023.05|2020.17|0
1652461200000|2022-05-13 17:00:00|2033.65|2030.77|2010.16|2007.04|2037.6|2034.72|2007.45|2004.33|0
1652464800000|2022-05-13 18:00:00|2009.42|2006.3|2020.97|2018.09|2021.21|2018.33|1988.31|1985.19|0
1652468400000|2022-05-13 19:00:00|2021.46|2018.58|2031.02|2028.14|2040.58|2038.18|2014.76|2011.88|0
1652472000000|2022-05-13 20:00:00|2032.26|2029.38|2025.03|2022.23|2032.26|2029.38|2022.12|2019.72|0
1652684400000|2022-05-16 07:00:00|2004.81|2002.01|2008.71|2006.31|2015.51|2013.11|1993.72|1991.32|0
1652688000000|2022-05-16 08:00:00|2009.09|2006.69|2026.35|2023.95|2026.35|2023.95|2008.47|2006.07|0
1652691600000|2022-05-16 09:00:00|2025.86|2023.46|2013.02|2010.62|2027.34|2024.94|2011.54|2009.14|0
1652695200000|2022-05-16 10:00:00|2013.76|2011.36|2016.39|2013.99|2020.34|2017.94|2013.52|2011.12|0
1652698800000|2022-05-16 11:00:00|2017.13|2014.73|2020.08|2017.68|2022.31|2019.91|2014.66|2012.26|0
1652702400000|2022-05-16 12:00:00|2020.58|2018.18|2022.56|2020.16|2036.97|2034.57|2016.63|2014.23|0
1652706000000|2022-05-16 13:00:00|2022.81|2020.41|2001.03|1998.63|2026.26|2023.86|1990.92|1988.52|0
1652709600000|2022-05-16 14:00:00|2000.04|1997.64|2000.75|1998.35|2031.96|2029.56|1991.41|1989.01|0
1652713200000|2022-05-16 15:00:00|1998.53|1996.13|2028.66|2026.26|2031.13|2028.73|1994.83|1992.43|0
1652716800000|2022-05-16 16:00:00|2029.4|2027|2013.08|2010.68|2034.59|2032.19|2009.14|2006.74|0
1652720400000|2022-05-16 17:00:00|2011.6|2009.2|2034.98|2032.58|2042.15|2039.75|2008.39|2005.99|0
1652724000000|2022-05-16 18:00:00|2035.48|2033.08|2043.83|2041.43|2053.56|2051.16|2030.05|2027.65|0
1652727600000|2022-05-16 19:00:00|2044.08|2041.68|2017|2014.12|2047.29|2044.89|2007.36|2004.48|0
1652731200000|2022-05-16 20:00:00|2016.51|2013.63|2009.84|2007.04|2017|2014.12|2009.47|2006.67|0
1652734800000|2022-05-16 21:00:00|2009.87|2007.07|2009.36|2006.56|2010.44|2007.64|2008.28|2005.48|0
1652738400000|2022-05-16 22:00:00|2010.57|2007.77|2015.39|2012.59|2016.88|2014.08|2010.45|2007.65|0
1652742000000|2022-05-16 23:00:00|2015.89|2013.09|2018.11|2015.31|2018.47|2015.67|2012.29|2009.49|0
1652745600000|2022-05-17 00:00:00|2018.35|2015.55|2022.31|2019.51|2028|2025.2|2013.41|2010.61|0
1652749200000|2022-05-17 01:00:00|2022.42|2019.62|2032.69|2029.89|2033.93|2031.13|2020.08|2017.28|0
1652752800000|2022-05-17 02:00:00|2032.94|2030.14|2023.53|2020.73|2033.06|2030.26|2021.8|2019|0
1652756400000|2022-05-17 03:00:00|2024.02|2021.22|2026.49|2023.69|2028.47|2025.67|2022.54|2019.74|0
1652760000000|2022-05-17 04:00:00|2026.74|2023.94|2029.7|2026.9|2031.19|2028.39|2026.24|2023.44|0
1652763600000|2022-05-17 05:00:00|2029.57|2026.77|2034.64|2031.84|2036|2033.2|2028.21|2025.41|0
1652767200000|2022-05-17 06:00:00|2034.4|2031.6|2038.05|2035.25|2038.18|2035.38|2032.17|2029.37|0
1652770800000|2022-05-17 07:00:00|2038.18|2035.38|2047.49|2045.09|2051.09|2048.69|2033.52|2031.12|0
1652774400000|2022-05-17 08:00:00|2047.62|2045.22|2071.67|2069.27|2079.59|2077.19|2047.62|2045.22|0
1652778000000|2022-05-17 09:00:00|2071.8|2069.4|2085.63|2083.23|2087.42|2085.02|2070.56|2068.16|0
1652781600000|2022-05-17 10:00:00|2085.88|2083.48|2079.93|2077.53|2092.06|2089.66|2079.68|2077.28|0
1652785200000|2022-05-17 11:00:00|2078.94|2076.54|2073.42|2071.02|2084.56|2082.16|2072.93|2070.53|0
1652788800000|2022-05-17 12:00:00|2073.18|2070.78|2075.45|2073.05|2077.56|2075.16|2064.94|2062.54|0
1652792400000|2022-05-17 13:00:00|2076.08|2073.68|2065.43|2063.03|2080.9|2078.5|2057.26|2054.86|0
1652796000000|2022-05-17 14:00:00|2065.92|2063.52|2051.31|2048.91|2074.59|2072.19|2039.68|2037.28|0
1652799600000|2022-05-17 15:00:00|2051.56|2049.16|2067.51|2065.11|2073.27|2070.87|2050.07|2047.67|0
1652803200000|2022-05-17 16:00:00|2068.25|2065.85|2075.31|2072.91|2082|2079.6|2059.34|2056.94|0
1652806800000|2022-05-17 17:00:00|2075.06|2072.66|2075.06|2072.66|2084.22|2081.82|2067.64|2065.24|0
1652810400000|2022-05-17 18:00:00|2076.05|2073.65|2083.32|2080.92|2089.76|2087.36|2048.44|2046.04|0
1652814000000|2022-05-17 19:00:00|2083.81|2081.41|2094.61|2092.21|2096.19|2093.79|2080.84|2078.44|0
1652817600000|2022-05-17 20:00:00|2095.6|2093.2|2099.81|2097.01|2100.69|2097.89|2091.39|2088.99|0
1652821200000|2022-05-17 21:00:00|2099.92|2097.12|2100.21|2097.41|2100.25|2097.45|2099.5|2096.7|0
1652824800000|2022-05-17 22:00:00|2101.04|2098.24|2099.43|2096.63|2104.01|2101.21|2099.43|2096.63|0
1652828400000|2022-05-17 23:00:00|2099.8|2097|2094.72|2091.92|2100.17|2097.37|2093.98|2091.18|0
1652832000000|2022-05-18 00:00:00|2095.22|2092.42|2093.23|2090.43|2098.19|2095.39|2092|2089.2|0
1652835600000|2022-05-18 01:00:00|2093.48|2090.68|2087.53|2084.73|2094.34|2091.54|2083.08|2080.28|0
1652839200000|2022-05-18 02:00:00|2087.9|2085.1|2089.51|2086.71|2092.48|2089.68|2085.31|2082.51|0
1652842800000|2022-05-18 03:00:00|2089.01|2086.21|2082.08|2079.28|2090.75|2087.95|2076.39|2073.59|0
1652846400000|2022-05-18 04:00:00|2082.19|2079.39|2081.58|2078.78|2086.53|2083.73|2080.09|2077.29|0
1652850000000|2022-05-18 05:00:00|2081.45|2078.65|2089.98|2087.18|2090.98|2088.18|2081.33|2078.53|0
1652853600000|2022-05-18 06:00:00|2090.73|2087.93|2083.29|2080.49|2092.21|2089.41|2082.05|2079.25|0
1652857200000|2022-05-18 07:00:00|2082.8|2080|2078.22|2075.82|2083.9|2081.1|2073.93|2071.53|0
1652860800000|2022-05-18 08:00:00|2078.59|2076.19|2079.33|2076.93|2082.67|2080.27|2074.38|2071.98|0
1652864400000|2022-05-18 09:00:00|2079.58|2077.18|2087.53|2085.13|2087.53|2085.13|2077.38|2074.98|0
1652868000000|2022-05-18 10:00:00|2088.02|2085.62|2075.57|2073.17|2089.75|2087.35|2074.4|2072|0
1652871600000|2022-05-18 11:00:00|2076.43|2074.03|2060.69|2058.29|2077.55|2075.15|2059.7|2057.3|0
1652875200000|2022-05-18 12:00:00|2060.93|2058.53|2048.02|2045.62|2070.17|2067.77|2047.53|2045.13|0
1652878800000|2022-05-18 13:00:00|2047.78|2045.38|2023.31|2020.91|2051.74|2049.34|2021.83|2019.43|0
1652882400000|2022-05-18 14:00:00|2023.81|2021.41|2020.02|2017.62|2033.45|2031.05|2012.36|2009.96|0
1652886000000|2022-05-18 15:00:00|2019.53|2017.13|1977.64|1975.24|2019.53|2017.13|1975.92|1973.52|0
1652889600000|2022-05-18 16:00:00|1977.15|1974.75|1983.43|1981.03|1984.42|1982.02|1965.64|1963.24|0
1652893200000|2022-05-18 17:00:00|1983.18|1980.78|1942.84|1940.44|1983.18|1980.78|1938.05|1935.65|0
1652896800000|2022-05-18 18:00:00|1943.58|1941.18|1932.1|1929.7|1952.33|1949.93|1929.39|1926.99|0
1652900400000|2022-05-18 19:00:00|1930.87|1928.47|1935.94|1933.54|1941.08|1938.68|1920.66|1918.26|0
1652904000000|2022-05-18 20:00:00|1936.68|1934.28|1925.65|1922.85|1936.68|1934.28|1917.41|1914.61|0
1652907600000|2022-05-18 21:00:00|1925.52|1922.72|1927.3|1924.5|1928.09|1925.29|1925.15|1922.35|0
1652911200000|2022-05-18 22:00:00|1927.86|1925.06|1929.22|1926.42|1931.19|1928.39|1924.29|1921.49|0
1652914800000|2022-05-18 23:00:00|1928.97|1926.17|1910.23|1907.43|1929.96|1927.16|1909.99|1907.19|0
1652918400000|2022-05-19 00:00:00|1908.51|1905.71|1917.8|1915|1922.55|1919.75|1907.52|1904.72|0
1652922000000|2022-05-19 01:00:00|1918.78|1915.98|1916.81|1914.01|1922.23|1919.43|1909.42|1906.62|0
1652925600000|2022-05-19 02:00:00|1916.56|1913.76|1933.56|1930.76|1933.81|1931.01|1916.07|1913.27|0
1652929200000|2022-05-19 03:00:00|1933.31|1930.51|1942.35|1939.55|1945.31|1942.51|1932.49|1929.69|0
1652932800000|2022-05-19 04:00:00|1942.22|1939.42|1941.36|1938.56|1944.56|1941.76|1938.27|1935.47|0
1652936400000|2022-05-19 05:00:00|1941.97|1939.17|1930.08|1927.28|1944.07|1941.27|1926.31|1923.51|0
1652940000000|2022-05-19 06:00:00|1929.46|1926.66|1928.35|1925.55|1935.01|1932.21|1925.89|1923.09|0
1652943600000|2022-05-19 07:00:00|1927.73|1924.93|1904.39|1901.99|1928.81|1926.41|1886.42|1884.02|0
1652947200000|2022-05-19 08:00:00|1904.51|1902.11|1880.01|1877.61|1905.38|1902.98|1879.76|1877.36|0
1652950800000|2022-05-19 09:00:00|1879.76|1877.36|1873.84|1871.44|1884.43|1882.03|1869.53|1867.13|0
1652954400000|2022-05-19 10:00:00|1874.09|1871.69|1896.94|1894.54|1898.04|1895.64|1871.99|1869.59|0
1652958000000|2022-05-19 11:00:00|1897.68|1895.28|1907.44|1905.04|1912.11|1909.71|1887.36|1884.96|0
1652961600000|2022-05-19 12:00:00|1907.69|1905.29|1893.41|1891.01|1908.43|1906.03|1887.04|1884.64|0
1652965200000|2022-05-19 13:00:00|1893.16|1890.76|1900.16|1897.76|1934.16|1931.76|1888.63|1886.23|0
1652968800000|2022-05-19 14:00:00|1901.75|1899.35|1908.13|1905.73|1935.53|1933.13|1896.11|1893.71|0
1652972400000|2022-05-19 15:00:00|1908.87|1906.47|1935.4|1933|1949.17|1946.77|1900.19|1897.79|0
1652976000000|2022-05-19 16:00:00|1936.38|1933.98|1915.81|1912.93|1946.12|1943.72|1905.18|1902.3|0
1652979600000|2022-05-19 17:00:00|1915.69|1912.81|1933.67|1930.79|1937.69|1934.81|1900.09|1897.21|0
1652983200000|2022-05-19 18:00:00|1932.44|1929.56|1942.69|1940.29|1945.89|1943.49|1916.46|1913.58|0
1652986800000|2022-05-19 19:00:00|1942.2|1939.8|1909.01|1906.13|1955.25|1952.85|1905.65|1902.77|0
1652990400000|2022-05-19 20:00:00|1909.5|1906.62|1910.8|1908|1914.49|1911.69|1902.12|1899.72|0
1652994000000|2022-05-19 21:00:00|1911.73|1908.93|1910.72|1907.92|1911.73|1908.93|1910.12|1907.32|0
1652997600000|2022-05-19 22:00:00|1911.77|1908.97|1914.84|1912.04|1919.28|1916.48|1911.03|1908.23|0
1653001200000|2022-05-19 23:00:00|1915.09|1912.29|1920|1917.2|1922.22|1919.42|1911.64|1908.84|0
1653004800000|2022-05-20 00:00:00|1920.74|1917.94|1926.31|1923.51|1932.55|1929.75|1920.25|1917.45|0
1653008400000|2022-05-20 01:00:00|1925.93|1923.13|1937.62|1934.82|1941.32|1938.52|1925.08|1922.28|0
1653012000000|2022-05-20 02:00:00|1937.5|1934.7|1938.6|1935.8|1939.34|1936.54|1928.27|1925.47|0
1653015600000|2022-05-20 03:00:00|1938.35|1935.55|1934.16|1931.36|1939.09|1936.29|1931.82|1929.02|0
1653019200000|2022-05-20 04:00:00|1933.42|1930.62|1942.52|1939.72|1943.39|1940.59|1933.05|1930.25|0
1653022800000|2022-05-20 05:00:00|1942.28|1939.48|1940.95|1938.15|1944.9|1942.1|1936.53|1933.73|0
1653026400000|2022-05-20 06:00:00|1941.2|1938.4|1932.43|1929.63|1944.4|1941.6|1927.4|1924.6|0
1653030000000|2022-05-20 07:00:00|1932.19|1929.39|1948.75|1946.35|1952.45|1950.05|1929.23|1926.43|0
1653033600000|2022-05-20 08:00:00|1948.62|1946.22|1952.93|1950.53|1958.1|1955.7|1941.12|1938.72|0
1653037200000|2022-05-20 09:00:00|1952.68|1950.28|1951.37|1948.97|1960.81|1958.41|1949.52|1947.12|0
1653040800000|2022-05-20 10:00:00|1951.12|1948.72|1951.36|1948.96|1955.8|1953.4|1949.39|1946.99|0
1653044400000|2022-05-20 11:00:00|1951.6|1949.2|1954.55|1952.15|1960.22|1957.82|1946.19|1943.79|0
1653048000000|2022-05-20 12:00:00|1954.3|1951.9|1947.44|1945.04|1956.03|1953.63|1941.29|1938.89|0
1653051600000|2022-05-20 13:00:00|1947.69|1945.29|1942.74|1940.34|1954.45|1952.05|1931.44|1929.04|0
1653055200000|2022-05-20 14:00:00|1942.25|1939.85|1889.85|1886.97|1946.19|1943.79|1889.85|1886.97|0
1653058800000|2022-05-20 15:00:00|1890.34|1887.46|1876.7|1873.82|1893.79|1890.91|1869.77|1866.89|0
1653062400000|2022-05-20 16:00:00|1876.09|1873.21|1844.36|1841.48|1877.82|1874.94|1834.15|1831.27|0
1653066000000|2022-05-20 17:00:00|1844.86|1841.98|1851.1|1848.22|1856.25|1853.37|1822.35|1819.47|0
1653069600000|2022-05-20 18:00:00|1850.48|1847.6|1851.41|1848.53|1863.51|1860.63|1830.39|1827.51|0
1653073200000|2022-05-20 19:00:00|1851.66|1848.78|1912.55|1909.19|1914.52|1911.16|1839.88|1837|0
1653076800000|2022-05-20 20:00:00|1911.32|1907.96|1915.21|1912.41|1917.72|1914.36|1904.95|1902.55|0
1653289200000|2022-05-23 07:00:00|1966.58|1963.78|1954.06|1951.18|1966.83|1964.03|1947.42|1944.54|0
1653292800000|2022-05-23 08:00:00|1954.3|1951.42|1931.27|1928.87|1960.95|1958.07|1924.38|1921.98|0
1653296400000|2022-05-23 09:00:00|1931.63|1929.23|1934.7|1932.3|1944.55|1942.15|1926.59|1924.19|0
1653300000000|2022-05-23 10:00:00|1934.82|1932.42|1958.08|1955.68|1959.56|1957.16|1933.23|1930.83|0
1653303600000|2022-05-23 11:00:00|1957.95|1955.55|1948.59|1946.19|1959.56|1957.16|1942.81|1940.41|0
1653307200000|2022-05-23 12:00:00|1948.96|1946.56|1945.01|1942.61|1956.1|1953.7|1942.55|1940.15|0
1653310800000|2022-05-23 13:00:00|1945.26|1942.86|1936.88|1934.48|1958.3|1955.9|1926.3|1923.9|0
1653314400000|2022-05-23 14:00:00|1936.14|1933.74|1953.73|1951.33|1964.31|1961.91|1919.17|1916.77|0
1653318000000|2022-05-23 15:00:00|1954.71|1952.31|1979.97|1977.57|1984.78|1982.38|1950.28|1947.88|0
1653321600000|2022-05-23 16:00:00|1979.48|1977.08|1975.36|1972.96|1990.96|1988.56|1968.22|1965.82|0
1653325200000|2022-05-23 17:00:00|1974.87|1972.47|1981.38|1978.98|1982.62|1980.22|1955.79|1953.39|0
1653328800000|2022-05-23 18:00:00|1982.12|1979.72|1977.56|1975.16|1992.08|1989.68|1976.08|1973.68|0
1653332400000|2022-05-23 19:00:00|1977.8|1975.4|1982.3|1979.9|1987.4|1985|1964.75|1962.35|0
1653336000000|2022-05-23 20:00:00|1984.52|1982.12|1990.24|1987.44|1994.12|1991.72|1984.52|1982.12|0
1653339600000|2022-05-23 21:00:00|1990.04|1987.24|1970.43|1967.63|1990.82|1988.02|1967.99|1965.19|0
1653343200000|2022-05-23 22:00:00|1962.18|1959.38|1957.62|1954.82|1962.18|1959.38|1942.5|1939.7|0
1653346800000|2022-05-23 23:00:00|1957.99|1955.19|1960.32|1957.52|1961.8|1959|1952.7|1949.9|0
1653350400000|2022-05-24 00:00:00|1960.07|1957.27|1955.72|1952.92|1962.53|1959.73|1953.68|1950.88|0
1653354000000|2022-05-24 01:00:00|1955.6|1952.8|1955.22|1952.42|1959.16|1956.36|1950.56|1947.76|0
1653357600000|2022-05-24 02:00:00|1955.09|1952.29|1953|1950.2|1955.96|1953.16|1949.8|1947|0
1653361200000|2022-05-24 03:00:00|1952.87|1950.07|1953.84|1951.04|1954.58|1951.78|1950.04|1947.24|0
1653364800000|2022-05-24 04:00:00|1953.73|1950.93|1947.08|1944.28|1954.71|1951.91|1946.09|1943.29|0
1653368400000|2022-05-24 05:00:00|1946.83|1944.03|1936.25|1933.45|1949.29|1946.49|1934.53|1931.73|0
1653372000000|2022-05-24 06:00:00|1936.12|1933.32|1931.62|1928.82|1940.18|1937.38|1925.6|1922.8|0
1653375600000|2022-05-24 07:00:00|1931.26|1928.46|1933.87|1931.47|1940.65|1938.25|1922.07|1919.67|0
1653379200000|2022-05-24 08:00:00|1933.63|1931.23|1924.53|1922.13|1936.95|1934.55|1923.17|1920.77|0
1653382800000|2022-05-24 09:00:00|1924.77|1922.37|1936.44|1934.04|1938.79|1936.39|1924.03|1921.63|0
1653386400000|2022-05-24 10:00:00|1936.57|1934.17|1938.53|1936.13|1943.95|1941.55|1932.88|1930.48|0
1653390000000|2022-05-24 11:00:00|1939.27|1936.87|1940.39|1937.99|1949.74|1947.34|1938.17|1935.77|0
1653393600000|2022-05-24 12:00:00|1940.63|1938.23|1944.8|1942.4|1948.5|1946.1|1934.23|1931.83|0
1653397200000|2022-05-24 13:00:00|1945.05|1942.65|1922|1919.6|1949.23|1946.83|1922|1919.6|0
1653400800000|2022-05-24 14:00:00|1921.38|1918.98|1894.3|1891.9|1922.99|1920.59|1884.23|1881.83|0
1653404400000|2022-05-24 15:00:00|1895.04|1892.64|1917.09|1914.69|1924.23|1921.83|1888.18|1885.78|0
1653408000000|2022-05-24 16:00:00|1916.85|1914.45|1916.2|1913.8|1939.64|1937.24|1906.44|1904.04|0
1653411600000|2022-05-24 17:00:00|1916.33|1913.93|1928.41|1926.01|1933.22|1930.82|1901.81|1899.41|0
1653415200000|2022-05-24 18:00:00|1929.28|1926.88|1922.19|1919.79|1945.53|1943.13|1914.57|1912.17|0
1653418800000|2022-05-24 19:00:00|1920.96|1918.56|1952.93|1950.53|1965.15|1962.75|1920.96|1918.56|0
1653422400000|2022-05-24 20:00:00|1953.91|1951.51|1961.53|1958.73|1963.25|1960.45|1951.81|1949.01|0
1653426000000|2022-05-24 21:00:00|1961.78|1958.98|1961.92|1959.12|1962.39|1959.59|1961.06|1958.26|0
1653429600000|2022-05-24 22:00:00|1962.01|1959.21|1970.5|1967.7|1973.71|1970.91|1962.01|1959.21|0
1653433200000|2022-05-24 23:00:00|1971.11|1968.31|1970.25|1967.45|1974.93|1972.13|1968.28|1965.48|0
1653436800000|2022-05-25 00:00:00|1970|1967.2|1960.88|1958.08|1970|1967.2|1954.24|1951.44|0
1653440400000|2022-05-25 01:00:00|1960.39|1957.59|1966.04|1963.24|1967.03|1964.23|1960.39|1957.59|0
1653444000000|2022-05-25 02:00:00|1966.54|1963.74|1967.76|1964.96|1972.2|1969.4|1964.31|1961.51|0
1653447600000|2022-05-25 03:00:00|1967.63|1964.83|1978.34|1975.54|1980.06|1977.26|1967.63|1964.83|0
1653451200000|2022-05-25 04:00:00|1978.46|1975.66|1973.65|1970.85|1978.59|1975.79|1972.67|1969.87|0
1653454800000|2022-05-25 05:00:00|1973.4|1970.6|1971.67|1968.87|1977.71|1974.91|1968.72|1965.92|0
1653458400000|2022-05-25 06:00:00|1971.54|1968.74|1978.28|1975.48|1978.28|1975.48|1961.41|1958.61|0
1653462000000|2022-05-25 07:00:00|1977.17|1974.37|1961.07|1958.67|1977.41|1974.69|1959.96|1957.56|0
1653465600000|2022-05-25 08:00:00|1961.19|1958.79|1951.71|1949.31|1963.04|1960.64|1947.53|1945.13|0
1653469200000|2022-05-25 09:00:00|1951.46|1949.06|1955.02|1952.62|1957.12|1954.72|1941.37|1938.97|0
1653472800000|2022-05-25 10:00:00|1954.65|1952.25|1944.06|1941.66|1958.84|1956.44|1943.32|1940.92|0
1653476400000|2022-05-25 11:00:00|1943.81|1941.41|1934.75|1932.35|1948.49|1946.09|1927.73|1925.33|0
1653480000000|2022-05-25 12:00:00|1934.99|1932.59|1937.62|1935.22|1940.4|1938|1926.13|1923.73|0
1653483600000|2022-05-25 13:00:00|1937.37|1934.97|1958.93|1956.53|1967.07|1964.67|1934.04|1931.64|0
1653487200000|2022-05-25 14:00:00|1958.55|1956.15|1977.88|1975.48|1988.23|1985.83|1949.57|1947.17|0
1653490800000|2022-05-25 15:00:00|1978.37|1975.97|1965.25|1962.85|1978.61|1976.21|1956.14|1953.74|0
1653494400000|2022-05-25 16:00:00|1965.5|1963.1|1958.16|1955.76|1970.67|1968.27|1945.35|1942.95|0
1653498000000|2022-05-25 17:00:00|1957.67|1955.27|1959.13|1956.25|1965.3|1962.9|1946.82|1944.42|0
1653501600000|2022-05-25 18:00:00|1958.64|1955.76|1990.36|1987.48|1992.63|1989.75|1940.13|1937.25|0
1653505200000|2022-05-25 19:00:00|1990.85|1987.97|1987.63|1984.75|2008.11|2005.23|1978.88|1975.76|0
1653508800000|2022-05-25 20:00:00|1989.85|1986.97|1981.33|1977.97|1990.1|1987.22|1968.4|1965.04|0
1653512400000|2022-05-25 21:00:00|1980.9|1977.54|1981.86|1978.5|1982.23|1978.87|1980.19|1976.83|0
1653516000000|2022-05-25 22:00:00|1983.29|1979.93|1986.37|1983.01|1987.86|1984.5|1981.81|1978.45|0
1653519600000|2022-05-25 23:00:00|1986.86|1983.5|1980.81|1977.45|1988.83|1985.47|1979.7|1976.34|0
1653523200000|2022-05-26 00:00:00|1980.2|1976.84|2002.13|1998.77|2003.62|2000.26|1979.46|1976.1|0
1653526800000|2022-05-26 01:00:00|2002.01|1998.65|1985.11|1981.75|2003.86|2000.5|1983.88|1980.52|0
1653530400000|2022-05-26 02:00:00|1985.6|1982.24|1985.84|1982.48|1989.79|1986.43|1982.15|1978.79|0
1653534000000|2022-05-26 03:00:00|1985.59|1982.23|1986.2|1982.84|1987.31|1983.95|1975.11|1971.75|0
1653537600000|2022-05-26 04:00:00|1986.33|1982.97|1977.44|1974.08|1986.82|1983.46|1976.7|1973.34|0
1653541200000|2022-05-26 05:00:00|1977.2|1973.84|1975.21|1971.85|1981.13|1977.77|1972.26|1968.9|0
1653544800000|2022-05-26 06:00:00|1975.95|1972.59|1980.58|1977.22|1981.81|1978.45|1971.76|1968.4|0
1653548400000|2022-05-26 07:00:00|1980.09|1976.73|2003.02|2000.14|2003.27|2000.39|1980.09|1976.73|0
1653552000000|2022-05-26 08:00:00|2003.27|2000.39|1983.63|1980.75|2003.27|2000.39|1978.95|1976.07|0
1653555600000|2022-05-26 09:00:00|1983.88|1981|1997.11|1994.23|1998.83|1995.95|1980.1|1977.22|0
1653559200000|2022-05-26 10:00:00|1996.86|1993.98|1999.32|1996.44|2002.53|1999.65|1990.69|1987.81|0
1653562800000|2022-05-26 11:00:00|1999.44|1996.56|2012.32|2009.44|2019.97|2017.09|1999.07|1996.19|0
1653566400000|2022-05-26 12:00:00|2011.82|2008.94|2010.81|2007.93|2015.01|2012.13|1996.9|1994.02|0
1653570000000|2022-05-26 13:00:00|2010.56|2007.68|2038.15|2035.27|2039.87|2036.99|1997.98|1995.1|0
1653573600000|2022-05-26 14:00:00|2039.38|2036.5|2051.78|2048.9|2052.52|2049.64|2036.46|2033.58|0
1653577200000|2022-05-26 15:00:00|2052.28|2049.4|2056.9|2054.02|2061.56|2058.68|2049.71|2046.83|0
1653580800000|2022-05-26 16:00:00|2056.66|2053.78|2075.82|2072.94|2076.31|2073.43|2054.93|2052.05|0
1653584400000|2022-05-26 17:00:00|2076.06|2073.18|2075.52|2072.64|2082.48|2079.6|2067.38|2064.5|0
1653588000000|2022-05-26 18:00:00|2075.03|2072.15|2072.8|2069.92|2078.73|2075.85|2066.63|2063.75|0
1653591600000|2022-05-26 19:00:00|2072.31|2069.43|2064.4|2061.52|2082.18|2079.3|2058.23|2055.35|0
1653595200000|2022-05-26 20:00:00|2065.14|2062.26|2061.05|2057.69|2065.14|2062.26|2056.5|2053.62|0
1653598800000|2022-05-26 21:00:00|2060.86|2057.5|2058.94|2055.58|2062.52|2059.16|2058.88|2055.52|0
1653602400000|2022-05-26 22:00:00|2058.32|2054.96|2063.99|2060.63|2067.7|2064.34|2057.71|2054.35|0
1653606000000|2022-05-26 23:00:00|2064.24|2060.88|2066.7|2063.34|2069.05|2065.69|2062.64|2059.28|0
1653609600000|2022-05-27 00:00:00|2066.83|2063.47|2057.06|2053.7|2069.29|2065.93|2051.76|2048.4|0
1653613200000|2022-05-27 01:00:00|2057.19|2053.83|2060.39|2057.03|2062.61|2059.25|2055.7|2052.34|0
1653616800000|2022-05-27 02:00:00|2059.52|2056.16|2056.68|2053.32|2061.74|2058.38|2055.69|2052.33|0
1653620400000|2022-05-27 03:00:00|2056.93|2053.57|2058.15|2054.79|2063.09|2059.73|2056.43|2053.07|0
1653624000000|2022-05-27 04:00:00|2058.4|2055.04|2062.05|2058.69|2064.41|2061.05|2058.15|2054.79|0
1653627600000|2022-05-27 05:00:00|2062.18|2058.82|2059.95|2056.59|2064.9|2061.54|2055.76|2052.4|0
1653631200000|2022-05-27 06:00:00|2060.07|2056.71|2066.19|2062.83|2066.44|2063.08|2055.51|2052.15|0
1653634800000|2022-05-27 07:00:00|2065.81|2062.45|2063.47|2060.59|2069.16|2066.28|2059.15|2056.27|0
1653638400000|2022-05-27 08:00:00|2063.23|2060.35|2077.71|2074.83|2080.05|2077.17|2061.5|2058.62|0
1653642000000|2022-05-27 09:00:00|2077.96|2075.08|2083.59|2080.71|2086.1|2083.22|2070.91|2068.03|0
1653645600000|2022-05-27 10:00:00|2083.84|2080.96|2081.12|2078.24|2083.84|2080.96|2074.21|2071.33|0
1653649200000|2022-05-27 11:00:00|2079.88|2077|2068.23|2065.35|2080.13|2077.25|2067.04|2064.16|0
1653652800000|2022-05-27 12:00:00|2068.48|2065.6|2095.49|2092.61|2097.44|2094.56|2067|2064.12|0
1653656400000|2022-05-27 13:00:00|2096.23|2093.35|2123.51|2120.63|2128.45|2125.57|2088.82|2085.94|0
1653660000000|2022-05-27 14:00:00|2123.76|2120.88|2121.46|2118.58|2136.27|2133.39|2120.3|2117.42|0
1653663600000|2022-05-27 15:00:00|2121.96|2119.08|2136.99|2134.11|2138.23|2135.35|2117.25|2114.37|0
1653667200000|2022-05-27 16:00:00|2137.24|2134.36|2135.67|2132.79|2140.46|2137.58|2129.72|2126.84|0
1653670800000|2022-05-27 17:00:00|2135.91|2133.03|2134.37|2131.49|2139.63|2136.75|2130.65|2127.77|0
1653674400000|2022-05-27 18:00:00|2133.99|2131.11|2143.03|2140.15|2143.52|2140.64|2131.39|2128.51|0
1653678000000|2022-05-27 19:00:00|2142.28|2139.4|2164.3|2161.42|2164.55|2161.67|2142.04|2139.16|0
1653681600000|2022-05-27 20:00:00|2165.04|2162.16|2169.87|2166.51|2170.49|2167.61|2162.32|2159.44|0
1653289200000|2022-05-23 07:00:00|1966.58|1963.78|1954.06|1951.18|1966.83|1964.03|1947.42|1944.54|0
1653292800000|2022-05-23 08:00:00|1954.3|1951.42|1931.27|1928.87|1960.95|1958.07|1924.38|1921.98|0
1653296400000|2022-05-23 09:00:00|1931.63|1929.23|1934.7|1932.3|1944.55|1942.15|1926.59|1924.19|0
1653300000000|2022-05-23 10:00:00|1934.82|1932.42|1958.08|1955.68|1959.56|1957.16|1933.23|1930.83|0
1653303600000|2022-05-23 11:00:00|1957.95|1955.55|1948.59|1946.19|1959.56|1957.16|1942.81|1940.41|0
1653307200000|2022-05-23 12:00:00|1948.96|1946.56|1945.01|1942.61|1956.1|1953.7|1942.55|1940.15|0
1653310800000|2022-05-23 13:00:00|1945.26|1942.86|1936.88|1934.48|1958.3|1955.9|1926.3|1923.9|0
1653314400000|2022-05-23 14:00:00|1936.14|1933.74|1953.73|1951.33|1964.31|1961.91|1919.17|1916.77|0
1653318000000|2022-05-23 15:00:00|1954.71|1952.31|1979.97|1977.57|1984.78|1982.38|1950.28|1947.88|0
1653321600000|2022-05-23 16:00:00|1979.48|1977.08|1975.36|1972.96|1990.96|1988.56|1968.22|1965.82|0
1653325200000|2022-05-23 17:00:00|1974.87|1972.47|1981.38|1978.98|1982.62|1980.22|1955.79|1953.39|0
1653328800000|2022-05-23 18:00:00|1982.12|1979.72|1977.56|1975.16|1992.08|1989.68|1976.08|1973.68|0
1653332400000|2022-05-23 19:00:00|1977.8|1975.4|1982.3|1979.9|1987.4|1985|1964.75|1962.35|0
1653336000000|2022-05-23 20:00:00|1984.52|1982.12|1990.24|1987.44|1994.12|1991.72|1984.52|1982.12|0
1653339600000|2022-05-23 21:00:00|1990.04|1987.24|1970.43|1967.63|1990.82|1988.02|1967.99|1965.19|0
1653343200000|2022-05-23 22:00:00|1962.18|1959.38|1957.62|1954.82|1962.18|1959.38|1942.5|1939.7|0
1653346800000|2022-05-23 23:00:00|1957.99|1955.19|1960.32|1957.52|1961.8|1959|1952.7|1949.9|0
1653350400000|2022-05-24 00:00:00|1960.07|1957.27|1955.72|1952.92|1962.53|1959.73|1953.68|1950.88|0
1653354000000|2022-05-24 01:00:00|1955.6|1952.8|1955.22|1952.42|1959.16|1956.36|1950.56|1947.76|0
1653357600000|2022-05-24 02:00:00|1955.09|1952.29|1953|1950.2|1955.96|1953.16|1949.8|1947|0
1653361200000|2022-05-24 03:00:00|1952.87|1950.07|1953.84|1951.04|1954.58|1951.78|1950.04|1947.24|0
1653364800000|2022-05-24 04:00:00|1953.73|1950.93|1947.08|1944.28|1954.71|1951.91|1946.09|1943.29|0
1653368400000|2022-05-24 05:00:00|1946.83|1944.03|1936.25|1933.45|1949.29|1946.49|1934.53|1931.73|0
1653372000000|2022-05-24 06:00:00|1936.12|1933.32|1931.62|1928.82|1940.18|1937.38|1925.6|1922.8|0
1653375600000|2022-05-24 07:00:00|1931.26|1928.46|1933.87|1931.47|1940.65|1938.25|1922.07|1919.67|0
1653379200000|2022-05-24 08:00:00|1933.63|1931.23|1924.53|1922.13|1936.95|1934.55|1923.17|1920.77|0
1653382800000|2022-05-24 09:00:00|1924.77|1922.37|1936.44|1934.04|1938.79|1936.39|1924.03|1921.63|0
1653386400000|2022-05-24 10:00:00|1936.57|1934.17|1938.53|1936.13|1943.95|1941.55|1932.88|1930.48|0
1653390000000|2022-05-24 11:00:00|1939.27|1936.87|1940.39|1937.99|1949.74|1947.34|1938.17|1935.77|0
1653393600000|2022-05-24 12:00:00|1940.63|1938.23|1944.8|1942.4|1948.5|1946.1|1934.23|1931.83|0
1653397200000|2022-05-24 13:00:00|1945.05|1942.65|1922|1919.6|1949.23|1946.83|1922|1919.6|0
1653400800000|2022-05-24 14:00:00|1921.38|1918.98|1894.3|1891.9|1922.99|1920.59|1884.23|1881.83|0
1653404400000|2022-05-24 15:00:00|1895.04|1892.64|1917.09|1914.69|1924.23|1921.83|1888.18|1885.78|0
1653408000000|2022-05-24 16:00:00|1916.85|1914.45|1916.2|1913.8|1939.64|1937.24|1906.44|1904.04|0
1653411600000|2022-05-24 17:00:00|1916.33|1913.93|1928.41|1926.01|1933.22|1930.82|1901.81|1899.41|0
1653415200000|2022-05-24 18:00:00|1929.28|1926.88|1922.19|1919.79|1945.53|1943.13|1914.57|1912.17|0
1653418800000|2022-05-24 19:00:00|1920.96|1918.56|1952.93|1950.53|1965.15|1962.75|1920.96|1918.56|0
1653422400000|2022-05-24 20:00:00|1953.91|1951.51|1961.53|1958.73|1963.25|1960.45|1951.81|1949.01|0
1653426000000|2022-05-24 21:00:00|1961.78|1958.98|1961.92|1959.12|1962.39|1959.59|1961.06|1958.26|0
1653429600000|2022-05-24 22:00:00|1962.01|1959.21|1970.5|1967.7|1973.71|1970.91|1962.01|1959.21|0
1653433200000|2022-05-24 23:00:00|1971.11|1968.31|1970.25|1967.45|1974.93|1972.13|1968.28|1965.48|0
1653436800000|2022-05-25 00:00:00|1970|1967.2|1960.88|1958.08|1970|1967.2|1954.24|1951.44|0
1653440400000|2022-05-25 01:00:00|1960.39|1957.59|1966.04|1963.24|1967.03|1964.23|1960.39|1957.59|0
1653444000000|2022-05-25 02:00:00|1966.54|1963.74|1967.76|1964.96|1972.2|1969.4|1964.31|1961.51|0
1653447600000|2022-05-25 03:00:00|1967.63|1964.83|1978.34|1975.54|1980.06|1977.26|1967.63|1964.83|0
1653451200000|2022-05-25 04:00:00|1978.46|1975.66|1973.65|1970.85|1978.59|1975.79|1972.67|1969.87|0
1653454800000|2022-05-25 05:00:00|1973.4|1970.6|1971.67|1968.87|1977.71|1974.91|1968.72|1965.92|0
1653458400000|2022-05-25 06:00:00|1971.54|1968.74|1978.28|1975.48|1978.28|1975.48|1961.41|1958.61|0
1653462000000|2022-05-25 07:00:00|1977.17|1974.37|1961.07|1958.67|1977.41|1974.69|1959.96|1957.56|0
1653465600000|2022-05-25 08:00:00|1961.19|1958.79|1951.71|1949.31|1963.04|1960.64|1947.53|1945.13|0
1653469200000|2022-05-25 09:00:00|1951.46|1949.06|1955.02|1952.62|1957.12|1954.72|1941.37|1938.97|0
1653472800000|2022-05-25 10:00:00|1954.65|1952.25|1944.06|1941.66|1958.84|1956.44|1943.32|1940.92|0
1653476400000|2022-05-25 11:00:00|1943.81|1941.41|1934.75|1932.35|1948.49|1946.09|1927.73|1925.33|0
1653480000000|2022-05-25 12:00:00|1934.99|1932.59|1937.62|1935.22|1940.4|1938|1926.13|1923.73|0
1653483600000|2022-05-25 13:00:00|1937.37|1934.97|1958.93|1956.53|1967.07|1964.67|1934.04|1931.64|0
1653487200000|2022-05-25 14:00:00|1958.55|1956.15|1977.88|1975.48|1988.23|1985.83|1949.57|1947.17|0
1653490800000|2022-05-25 15:00:00|1978.37|1975.97|1965.25|1962.85|1978.61|1976.21|1956.14|1953.74|0
1653494400000|2022-05-25 16:00:00|1965.5|1963.1|1958.16|1955.76|1970.67|1968.27|1945.35|1942.95|0
1653498000000|2022-05-25 17:00:00|1957.67|1955.27|1959.13|1956.25|1965.3|1962.9|1946.82|1944.42|0
1653501600000|2022-05-25 18:00:00|1958.64|1955.76|1990.36|1987.48|1992.63|1989.75|1940.13|1937.25|0
1653505200000|2022-05-25 19:00:00|1990.85|1987.97|1987.63|1984.75|2008.11|2005.23|1978.88|1975.76|0
1653508800000|2022-05-25 20:00:00|1989.85|1986.97|1981.33|1977.97|1990.1|1987.22|1968.4|1965.04|0
1653512400000|2022-05-25 21:00:00|1980.9|1977.54|1981.86|1978.5|1982.23|1978.87|1980.19|1976.83|0
1653516000000|2022-05-25 22:00:00|1983.29|1979.93|1986.37|1983.01|1987.86|1984.5|1981.81|1978.45|0
1653519600000|2022-05-25 23:00:00|1986.86|1983.5|1980.81|1977.45|1988.83|1985.47|1979.7|1976.34|0
1653523200000|2022-05-26 00:00:00|1980.2|1976.84|2002.13|1998.77|2003.62|2000.26|1979.46|1976.1|0
1653526800000|2022-05-26 01:00:00|2002.01|1998.65|1985.11|1981.75|2003.86|2000.5|1983.88|1980.52|0
1653530400000|2022-05-26 02:00:00|1985.6|1982.24|1985.84|1982.48|1989.79|1986.43|1982.15|1978.79|0
1653534000000|2022-05-26 03:00:00|1985.59|1982.23|1986.2|1982.84|1987.31|1983.95|1975.11|1971.75|0
1653537600000|2022-05-26 04:00:00|1986.33|1982.97|1977.44|1974.08|1986.82|1983.46|1976.7|1973.34|0
1653541200000|2022-05-26 05:00:00|1977.2|1973.84|1975.21|1971.85|1981.13|1977.77|1972.26|1968.9|0
1653544800000|2022-05-26 06:00:00|1975.95|1972.59|1980.58|1977.22|1981.81|1978.45|1971.76|1968.4|0
1653548400000|2022-05-26 07:00:00|1980.09|1976.73|2003.02|2000.14|2003.27|2000.39|1980.09|1976.73|0
1653552000000|2022-05-26 08:00:00|2003.27|2000.39|1983.63|1980.75|2003.27|2000.39|1978.95|1976.07|0
1653555600000|2022-05-26 09:00:00|1983.88|1981|1997.11|1994.23|1998.83|1995.95|1980.1|1977.22|0
1653559200000|2022-05-26 10:00:00|1996.86|1993.98|1999.32|1996.44|2002.53|1999.65|1990.69|1987.81|0
1653562800000|2022-05-26 11:00:00|1999.44|1996.56|2012.32|2009.44|2019.97|2017.09|1999.07|1996.19|0
1653566400000|2022-05-26 12:00:00|2011.82|2008.94|2010.81|2007.93|2015.01|2012.13|1996.9|1994.02|0
1653570000000|2022-05-26 13:00:00|2010.56|2007.68|2038.15|2035.27|2039.87|2036.99|1997.98|1995.1|0
1653573600000|2022-05-26 14:00:00|2039.38|2036.5|2051.78|2048.9|2052.52|2049.64|2036.46|2033.58|0
1653577200000|2022-05-26 15:00:00|2052.28|2049.4|2056.9|2054.02|2061.56|2058.68|2049.71|2046.83|0
1653580800000|2022-05-26 16:00:00|2056.66|2053.78|2075.82|2072.94|2076.31|2073.43|2054.93|2052.05|0
1653584400000|2022-05-26 17:00:00|2076.06|2073.18|2075.52|2072.64|2082.48|2079.6|2067.38|2064.5|0
1653588000000|2022-05-26 18:00:00|2075.03|2072.15|2072.8|2069.92|2078.73|2075.85|2066.63|2063.75|0
1653591600000|2022-05-26 19:00:00|2072.31|2069.43|2064.4|2061.52|2082.18|2079.3|2058.23|2055.35|0
1653595200000|2022-05-26 20:00:00|2065.14|2062.26|2061.05|2057.69|2065.14|2062.26|2056.5|2053.62|0
1653598800000|2022-05-26 21:00:00|2060.86|2057.5|2058.94|2055.58|2062.52|2059.16|2058.88|2055.52|0
1653602400000|2022-05-26 22:00:00|2058.32|2054.96|2063.99|2060.63|2067.7|2064.34|2057.71|2054.35|0
1653606000000|2022-05-26 23:00:00|2064.24|2060.88|2066.7|2063.34|2069.05|2065.69|2062.64|2059.28|0
1653609600000|2022-05-27 00:00:00|2066.83|2063.47|2057.06|2053.7|2069.29|2065.93|2051.76|2048.4|0
1653613200000|2022-05-27 01:00:00|2057.19|2053.83|2060.39|2057.03|2062.61|2059.25|2055.7|2052.34|0
1653616800000|2022-05-27 02:00:00|2059.52|2056.16|2056.68|2053.32|2061.74|2058.38|2055.69|2052.33|0
1653620400000|2022-05-27 03:00:00|2056.93|2053.57|2058.15|2054.79|2063.09|2059.73|2056.43|2053.07|0
1653624000000|2022-05-27 04:00:00|2058.4|2055.04|2062.05|2058.69|2064.41|2061.05|2058.15|2054.79|0
1653627600000|2022-05-27 05:00:00|2062.18|2058.82|2059.95|2056.59|2064.9|2061.54|2055.76|2052.4|0
1653631200000|2022-05-27 06:00:00|2060.07|2056.71|2066.19|2062.83|2066.44|2063.08|2055.51|2052.15|0
1653634800000|2022-05-27 07:00:00|2065.81|2062.45|2063.47|2060.59|2069.16|2066.28|2059.15|2056.27|0
1653638400000|2022-05-27 08:00:00|2063.23|2060.35|2077.71|2074.83|2080.05|2077.17|2061.5|2058.62|0
1653642000000|2022-05-27 09:00:00|2077.96|2075.08|2083.59|2080.71|2086.1|2083.22|2070.91|2068.03|0
1653645600000|2022-05-27 10:00:00|2083.84|2080.96|2081.12|2078.24|2083.84|2080.96|2074.21|2071.33|0
1653649200000|2022-05-27 11:00:00|2079.88|2077|2068.23|2065.35|2080.13|2077.25|2067.04|2064.16|0
1653652800000|2022-05-27 12:00:00|2068.48|2065.6|2095.49|2092.61|2097.44|2094.56|2067|2064.12|0
1653656400000|2022-05-27 13:00:00|2096.23|2093.35|2123.51|2120.63|2128.45|2125.57|2088.82|2085.94|0
1653660000000|2022-05-27 14:00:00|2123.76|2120.88|2121.46|2118.58|2136.27|2133.39|2120.3|2117.42|0
1653663600000|2022-05-27 15:00:00|2121.96|2119.08|2136.99|2134.11|2138.23|2135.35|2117.25|2114.37|0
1653667200000|2022-05-27 16:00:00|2137.24|2134.36|2135.67|2132.79|2140.46|2137.58|2129.72|2126.84|0
1653670800000|2022-05-27 17:00:00|2135.91|2133.03|2134.37|2131.49|2139.63|2136.75|2130.65|2127.77|0
1653674400000|2022-05-27 18:00:00|2133.99|2131.11|2143.03|2140.15|2143.52|2140.64|2131.39|2128.51|0
1653678000000|2022-05-27 19:00:00|2142.28|2139.4|2164.3|2161.42|2164.55|2161.67|2142.04|2139.16|0
1653681600000|2022-05-27 20:00:00|2165.04|2162.16|2169.87|2166.51|2170.49|2167.61|2162.32|2159.44|0
1653955200000|2022-05-31 00:00:00|2181.04|2178.64|2171.37|2168.97|2181.04|2178.64|2170|2167.6|0
1653969600000|2022-05-31 04:00:00|2173.03|2170.23|2174.02|2171.22|2175.63|2172.83|2170.8|2168|0
1653973200000|2022-05-31 05:00:00|2174.51|2171.71|2171.29|2168.49|2177.73|2174.93|2170.05|2167.25|0
1653976800000|2022-05-31 06:00:00|2171.04|2168.24|2157.28|2154.48|2172.77|2169.97|2152.45|2149.65|0
1653980400000|2022-05-31 07:00:00|2156.91|2154.11|2148.04|2145.64|2159.14|2156.34|2143.47|2141.07|0
1653984000000|2022-05-31 08:00:00|2148.92|2146.52|2164.77|2162.37|2173.44|2171.04|2148.17|2145.77|0
1653987600000|2022-05-31 09:00:00|2165.02|2162.62|2138|2135.6|2165.02|2162.62|2131.19|2128.79|0
1653991200000|2022-05-31 10:00:00|2137.75|2135.35|2144.77|2142.37|2152.35|2149.95|2131.19|2128.79|0
1653994800000|2022-05-31 11:00:00|2145.51|2143.11|2145.63|2143.23|2156.79|2154.39|2140.8|2138.4|0
1653998400000|2022-05-31 12:00:00|2145.75|2143.35|2132.01|2129.61|2146.37|2143.97|2130.61|2128.21|0
1654002000000|2022-05-31 13:00:00|2132.13|2129.73|2123.71|2121.31|2151.58|2149.18|2113.69|2111.29|0
1654005600000|2022-05-31 14:00:00|2123.22|2120.82|2140.21|2137.81|2145.66|2143.26|2111.46|2109.06|0
1654009200000|2022-05-31 15:00:00|2139.96|2137.56|2156.67|2154.27|2159.65|2157.25|2123.72|2121.32|0
1654012800000|2022-05-31 16:00:00|2157.17|2154.77|2162.63|2160.23|2168.2|2165.8|2146.03|2143.63|0
1654016400000|2022-05-31 17:00:00|2161.89|2159.49|2173.78|2171.38|2174.03|2171.63|2147.51|2145.11|0
1654020000000|2022-05-31 18:00:00|2172.54|2170.14|2141.93|2139.53|2175.27|2172.87|2133.51|2131.11|0
1654023600000|2022-05-31 19:00:00|2141.68|2139.28|2143.1|2140.7|2163.42|2161.02|2131.77|2129.37|0
1654027200000|2022-05-31 20:00:00|2138.89|2136.49|2140.88|2138.08|2143.34|2140.94|2131.7|2129.3|0
1654030800000|2022-05-31 21:00:00|2140.4|2137.6|2142.23|2139.43|2142.6|2139.8|2139.75|2136.95|0
1654034400000|2022-05-31 22:00:00|2144.84|2142.04|2151.16|2148.36|2151.77|2148.97|2141.61|2138.81|0
1654038000000|2022-05-31 23:00:00|2151.9|2149.1|2156.35|2153.55|2157.1|2154.3|2148.18|2145.38|0
1654041600000|2022-06-01 00:00:00|2156.6|2153.8|2158.08|2155.28|2160.57|2157.77|2156.35|2153.55|0
1654045200000|2022-06-01 01:00:00|2157.59|2154.79|2161.55|2158.75|2164.77|2161.97|2156.84|2154.04|0
1654048800000|2022-06-01 02:00:00|2161.42|2158.62|2154.35|2151.55|2162.41|2159.61|2153.86|2151.06|0
1654052400000|2022-06-01 03:00:00|2154.11|2151.31|2154.35|2151.55|2155.34|2152.54|2150.88|2148.08|0
1654056000000|2022-06-01 04:00:00|2154.6|2151.8|2155.08|2152.28|2156.33|2153.53|2146.91|2144.11|0
1654059600000|2022-06-01 05:00:00|2155.58|2152.78|2142.06|2139.26|2159.05|2156.25|2138.72|2135.92|0
1654063200000|2022-06-01 06:00:00|2142.44|2139.64|2151.85|2149.05|2152.59|2149.79|2139.71|2136.91|0
1654066800000|2022-06-01 07:00:00|2152.1|2149.3|2148.52|2146.12|2157.61|2155.21|2144.88|2142.48|0
1654070400000|2022-06-01 08:00:00|2148.41|2146.01|2141.08|2138.68|2149.89|2147.49|2134.28|2131.88|0
1654074000000|2022-06-01 09:00:00|2141.95|2139.55|2143.68|2141.28|2149.88|2147.48|2141.21|2138.81|0
1654077600000|2022-06-01 10:00:00|2143.44|2141.04|2138.59|2136.19|2144.92|2142.52|2135|2132.6|0
1654081200000|2022-06-01 11:00:00|2138.34|2135.94|2152.35|2149.95|2152.35|2149.95|2138.34|2135.94|0
1654084800000|2022-06-01 12:00:00|2152.59|2150.19|2155.56|2153.16|2161.02|2158.62|2150.36|2147.96|0
1654088400000|2022-06-01 13:00:00|2156.43|2154.03|2158.78|2156.38|2172.47|2170.07|2150.11|2147.71|0
1654092000000|2022-06-01 14:00:00|2160.27|2157.87|2118|2115.6|2161.89|2159.49|2101.65|2099.25|0
1654095600000|2022-06-01 15:00:00|2117.01|2114.61|2086.55|2084.15|2117.51|2115.11|2084.21|2081.81|0
1654099200000|2022-06-01 16:00:00|2086.19|2083.79|2090.02|2087.62|2095.35|2092.95|2079.99|2077.59|0
1654102800000|2022-06-01 17:00:00|2089.65|2087.25|2108.38|2105.98|2113.83|2111.43|2088.41|2086.01|0
1654106400000|2022-06-01 18:00:00|2107.88|2105.48|2121.39|2118.99|2132.68|2130.28|2107.26|2104.86|0
1654110000000|2022-06-01 19:00:00|2121.27|2118.87|2106.76|2104.36|2135.15|2132.75|2105.77|2103.37|0
1654113600000|2022-06-01 20:00:00|2107.01|2104.61|2104.84|2102.04|2109.73|2107.33|2101.5|2098.7|0
1654117200000|2022-06-01 21:00:00|2104.82|2102.02|2104.64|2101.84|2105.64|2102.84|2103.85|2101.05|0
1654120800000|2022-06-01 22:00:00|2105.58|2102.78|2098.51|2095.71|2107.19|2104.39|2098.02|2095.22|0
1654124400000|2022-06-01 23:00:00|2098.76|2095.96|2095.53|2092.73|2101.6|2098.8|2094.05|2091.25|0
1654128000000|2022-06-02 00:00:00|2095.78|2092.98|2111.86|2109.06|2114.47|2111.67|2091.82|2089.02|0
1654131600000|2022-06-02 01:00:00|2111.99|2109.19|2108.26|2105.46|2115.7|2112.9|2108.26|2105.46|0
1654135200000|2022-06-02 02:00:00|2108.51|2105.71|2106.64|2103.84|2112.97|2110.17|2103.8|2101|0
1654138800000|2022-06-02 03:00:00|2106.77|2103.97|2107.26|2104.46|2109.49|2106.69|2104.28|2101.48|0
1654142400000|2022-06-02 04:00:00|2107.38|2104.58|2110.82|2108.02|2111.82|2109.02|2106.02|2103.22|0
1654146000000|2022-06-02 05:00:00|2111.07|2108.27|2108.83|2106.03|2112.31|2109.51|2100.66|2097.86|0
1654149600000|2022-06-02 06:00:00|2108.58|2105.78|2115.27|2112.47|2115.77|2112.97|2106.1|2103.3|0
1654153200000|2022-06-02 07:00:00|2115.52|2112.72|2117.23|2114.83|2123.3|2120.9|2114.38|2111.98|0
1654156800000|2022-06-02 08:00:00|2117.48|2115.08|2122.43|2120.03|2128.26|2125.86|2114.01|2111.61|0
1654160400000|2022-06-02 09:00:00|2122.18|2119.78|2122.92|2120.52|2129.13|2126.73|2116.73|2114.33|0
1654164000000|2022-06-02 10:00:00|2123.04|2120.64|2130.61|2128.21|2131.85|2129.45|2118.7|2116.3|0
1654167600000|2022-06-02 11:00:00|2130.48|2128.08|2128.12|2125.72|2130.61|2128.21|2124.9|2122.5|0
1654171200000|2022-06-02 12:00:00|2127.62|2125.22|2118.94|2116.54|2129.61|2127.21|2118.44|2116.04|0
1654174800000|2022-06-02 13:00:00|2118.69|2116.29|2092.27|2089.87|2121.91|2119.51|2083.48|2081.08|0
1654178400000|2022-06-02 14:00:00|2090.54|2088.14|2107|2104.6|2114.45|2112.05|2079.97|2077.57|0
1654182000000|2022-06-02 15:00:00|2107.25|2104.85|2132.46|2130.06|2143.13|2140.73|2105.26|2102.86|0
1654185600000|2022-06-02 16:00:00|2133.7|2131.3|2152.59|2150.19|2155.82|2153.42|2130.47|2128.07|0
1654189200000|2022-06-02 17:00:00|2152.84|2150.44|2159.92|2157.52|2161.9|2159.5|2145.89|2143.49|0
1654192800000|2022-06-02 18:00:00|2159.67|2157.27|2156.61|2154.21|2167.53|2165.13|2156.12|2153.72|0
1654196400000|2022-06-02 19:00:00|2156.37|2153.97|2183.49|2181.09|2183.74|2181.34|2155.62|2153.22|0
1654200000000|2022-06-02 20:00:00|2182|2179.6|2185.29|2182.49|2186.42|2183.62|2176.79|2174.39|0
1654203600000|2022-06-02 21:00:00|2185.59|2182.79|2184.83|2182.03|2186.38|2183.58|2184.83|2182.03|0
1654207200000|2022-06-02 22:00:00|2185.29|2182.49|2188.51|2185.71|2196.34|2193.54|2185.17|2182.37|0
1654210800000|2022-06-02 23:00:00|2188.39|2185.59|2189.38|2186.58|2192.61|2189.81|2188.14|2185.34|0
1654214400000|2022-06-03 00:00:00|2189.13|2186.33|2182.92|2180.12|2191.61|2188.81|2182.92|2180.12|0
1654218000000|2022-06-03 01:00:00|2183.17|2180.37|2187.88|2185.08|2189.24|2186.44|2182.67|2179.87|0
1654221600000|2022-06-03 02:00:00|2187.63|2184.83|2185.64|2182.84|2188.74|2185.94|2184.4|2181.6|0
1654225200000|2022-06-03 03:00:00|2185.89|2183.09|2183.65|2180.85|2186.38|2183.58|2182.66|2179.86|0
1654228800000|2022-06-03 04:00:00|2183.77|2180.97|2184.14|2181.34|2188.61|2185.81|2183.76|2180.96|0
1654232400000|2022-06-03 05:00:00|2183.89|2181.09|2188.1|2185.3|2189.84|2187.04|2183.76|2180.96|0
1654236000000|2022-06-03 06:00:00|2187.86|2185.06|2185.17|2182.37|2190.34|2187.54|2184.67|2181.87|0
1654239600000|2022-06-03 07:00:00|2184.92|2182.12|2172.18|2169.78|2184.92|2182.12|2172.18|2169.78|0
1654243200000|2022-06-03 08:00:00|2172.06|2169.66|2172.05|2169.65|2177.02|2174.62|2168.08|2165.68|0
1654246800000|2022-06-03 09:00:00|2172.17|2169.77|2170.06|2167.66|2172.8|2170.4|2164.11|2161.71|0
1654250400000|2022-06-03 10:00:00|2170.56|2168.16|2160.38|2157.98|2170.56|2168.16|2158.89|2156.49|0
1654254000000|2022-06-03 11:00:00|2160.25|2157.85|2149.18|2146.78|2162.12|2159.72|2147.82|2145.42|0
1654257600000|2022-06-03 12:00:00|2149.06|2146.66|2143.84|2141.44|2168.28|2165.88|2138.88|2136.48|0
1654261200000|2022-06-03 13:00:00|2144.34|2141.94|2140.9|2138.5|2148.24|2145.84|2123.42|2121.02|0
1654264800000|2022-06-03 14:00:00|2142.14|2139.74|2122.23|2119.83|2149.47|2147.07|2116.77|2114.37|0
1654268400000|2022-06-03 15:00:00|2120.99|2118.59|2113.56|2111.16|2122.35|2119.95|2104.63|2102.23|0
1654272000000|2022-06-03 16:00:00|2112.57|2110.17|2130.92|2128.52|2131.17|2128.77|2107.11|2104.71|0
1654275600000|2022-06-03 17:00:00|2130.67|2128.27|2117.1|2114.7|2141.69|2139.29|2113.38|2110.98|0
1654279200000|2022-06-03 18:00:00|2116.1|2113.7|2124.76|2122.36|2129.99|2127.59|2112.38|2109.98|0
1654282800000|2022-06-03 19:00:00|2125.01|2122.61|2114.84|2112.44|2126.75|2124.35|2107.64|2105.24|0
1654286400000|2022-06-03 20:00:00|2114.71|2112.31|2120.29|2117.89|2121.04|2118.64|2111.11|2108.71|0
1654498800000|2022-06-06 07:00:00|2140.75|2137.95|2154.56|2152.16|2154.56|2152.16|2139.54|2136.95|0
1654502400000|2022-06-06 08:00:00|2154.93|2152.53|2162.61|2160.21|2163.61|2161.21|2154.81|2152.41|0
1654506000000|2022-06-06 09:00:00|2162.36|2159.96|2154.91|2152.51|2162.86|2160.46|2151.68|2149.28|0
1654509600000|2022-06-06 10:00:00|2154.66|2152.26|2158.88|2156.48|2159.99|2157.59|2154.16|2151.76|0
1654513200000|2022-06-06 11:00:00|2158.38|2155.98|2160.12|2157.72|2160.37|2157.97|2151.92|2149.52|0
1654516800000|2022-06-06 12:00:00|2160.61|2158.21|2159.71|2157.31|2165.92|2163.52|2156.01|2153.61|0
1654520400000|2022-06-06 13:00:00|2159.95|2157.55|2160.45|2158.05|2164.17|2161.77|2146.79|2144.39|0
1654524000000|2022-06-06 14:00:00|2162.18|2159.78|2170.51|2168.11|2175.41|2173.01|2160.45|2158.05|0
1654527600000|2022-06-06 15:00:00|2170.75|2168.35|2146.05|2143.65|2174.23|2171.83|2137.36|2134.96|0
1654531200000|2022-06-06 16:00:00|2145.8|2143.4|2131.89|2129.49|2146.05|2143.65|2117|2114.6|0
1654534800000|2022-06-06 17:00:00|2132.14|2129.74|2145.94|2143.54|2146.19|2143.79|2122.11|2119.71|0
1654538400000|2022-06-06 18:00:00|2146.19|2143.79|2126.56|2124.16|2146.19|2143.79|2117.13|2114.73|0
1654542000000|2022-06-06 19:00:00|2125.82|2123.42|2126.86|2124.46|2131.83|2129.43|2114.03|2111.63|0
1654545600000|2022-06-06 20:00:00|2125.12|2122.72|2127.07|2124.27|2129.04|2126.24|2122.89|2120.29|0
1654549200000|2022-06-06 21:00:00|2127.21|2124.41|2127.93|2125.13|2128.04|2125.24|2126.02|2123.22|0
1654552800000|2022-06-06 22:00:00|2126.92|2124.12|2122.58|2119.78|2129.65|2126.85|2121.09|2118.29|0
1654556400000|2022-06-06 23:00:00|2122.69|2119.89|2127.54|2124.74|2130.27|2127.47|2121.83|2119.03|0
1654560000000|2022-06-07 00:00:00|2127.79|2124.99|2115.48|2112.68|2128.03|2125.23|2111.89|2109.09|0
1654563600000|2022-06-07 01:00:00|2115.61|2112.81|2108.45|2105.65|2119.95|2117.15|2099.76|2096.96|0
1654567200000|2022-06-07 02:00:00|2108.57|2105.77|2102.48|2099.68|2109.69|2106.89|2101.12|2098.32|0
1654570800000|2022-06-07 03:00:00|2102.6|2099.8|2107.87|2105.07|2111.23|2108.43|2102.04|2099.24|0
1654574400000|2022-06-07 04:00:00|2108.12|2105.32|2104.72|2101.92|2109.32|2106.52|2102.49|2099.69|0
1654578000000|2022-06-07 05:00:00|2104.85|2102.05|2094.9|2092.1|2106.09|2103.29|2092.5|2089.7|0
1654581600000|2022-06-07 06:00:00|2095.39|2092.59|2102.09|2099.29|2107.06|2104.26|2095.39|2092.59|0
1654585200000|2022-06-07 07:00:00|2101.85|2099.05|2110.18|2107.78|2114.65|2112.25|2101.15|2098.75|0
1654588800000|2022-06-07 08:00:00|2110.43|2108.03|2113.41|2111.01|2116.88|2114.48|2108.94|2106.54|0
1654592400000|2022-06-07 09:00:00|2113.04|2110.64|2106.95|2104.55|2114.9|2112.5|2106.46|2104.06|0
1654596000000|2022-06-07 10:00:00|2106.71|2104.31|2096.73|2094.33|2109.4|2107|2094.5|2092.1|0
1654599600000|2022-06-07 11:00:00|2096.24|2093.84|2094.12|2091.72|2101.92|2099.52|2084.29|2081.89|0
1654603200000|2022-06-07 12:00:00|2094.61|2092.21|2085.67|2083.27|2096.22|2093.82|2085.17|2082.77|0
1654606800000|2022-06-07 13:00:00|2085.29|2082.89|2104.54|2102.14|2112.98|2110.58|2082.31|2079.91|0
1654610400000|2022-06-07 14:00:00|2104.79|2102.39|2138.37|2135.97|2144.33|2141.93|2098.04|2095.64|0
1654614000000|2022-06-07 15:00:00|2138.87|2136.47|2125.51|2123.11|2141.81|2139.41|2116.91|2114.51|0
1654617600000|2022-06-07 16:00:00|2126|2123.6|2132.82|2130.42|2134.55|2132.15|2114.94|2112.54|0
1654621200000|2022-06-07 17:00:00|2133.06|2130.66|2138.75|2136.35|2144.01|2141.61|2131.08|2128.68|0
1654624800000|2022-06-07 18:00:00|2139.12|2136.72|2148.93|2146.53|2156.88|2154.48|2137.51|2135.11|0
1654628400000|2022-06-07 19:00:00|2149.18|2146.78|2164.39|2161.99|2169.86|2167.46|2148.19|2145.79|0
1654632000000|2022-06-07 20:00:00|2165.14|2162.74|2157.01|2154.21|2165.14|2162.74|2155.65|2152.85|0
1654635600000|2022-06-07 21:00:00|2156.62|2153.82|2157.93|2155.13|2158.39|2155.59|2156.05|2153.25|0
1654639200000|2022-06-07 22:00:00|2156.75|2153.95|2158.62|2155.82|2162.1|2159.3|2156.75|2153.95|0
1654642800000|2022-06-07 23:00:00|2158.87|2156.07|2153.15|2150.35|2160.85|2158.05|2152.15|2149.35|0
1654646400000|2022-06-08 00:00:00|2153.39|2150.59|2159.6|2156.8|2161.34|2158.54|2151.65|2148.85|0
1654650000000|2022-06-08 01:00:00|2160.22|2157.42|2160.34|2157.54|2164.07|2161.27|2157.11|2154.31|0
1654653600000|2022-06-08 02:00:00|2160.59|2157.79|2157.11|2154.31|2163.82|2161.02|2156.98|2154.18|0
1654657200000|2022-06-08 03:00:00|2156.86|2154.06|2149.65|2146.85|2157.85|2155.05|2147.91|2145.11|0
1654660800000|2022-06-08 04:00:00|2149.4|2146.6|2145.92|2143.12|2152.13|2149.33|2145.67|2142.87|0
1654664400000|2022-06-08 05:00:00|2145.67|2142.87|2153.86|2151.06|2155.6|2152.8|2145.67|2142.87|0
1654668000000|2022-06-08 06:00:00|2153.62|2150.82|2154.36|2151.56|2157.84|2155.04|2149.64|2146.84|0
1654671600000|2022-06-08 07:00:00|2153.36|2150.56|2146.14|2143.74|2153.86|2151.06|2141.18|2138.78|0
1654675200000|2022-06-08 08:00:00|2145.65|2143.25|2150.3|2147.9|2153.16|2150.76|2142.66|2140.26|0
1654678800000|2022-06-08 09:00:00|2150.18|2147.78|2149.93|2147.53|2152.16|2149.76|2144.21|2141.81|0
1654682400000|2022-06-08 10:00:00|2149.68|2147.28|2151.62|2149.22|2153.11|2150.71|2142.92|2140.52|0
1654686000000|2022-06-08 11:00:00|2151.37|2148.97|2152.15|2149.75|2158.91|2156.51|2148.88|2146.48|0
1654689600000|2022-06-08 12:00:00|2152.02|2149.62|2145.16|2142.76|2154.88|2152.48|2140.72|2138.32|0
1654693200000|2022-06-08 13:00:00|2144.91|2142.51|2160.83|2158.43|2165.3|2162.9|2134.45|2132.05|0
1654696800000|2022-06-08 14:00:00|2161.32|2158.92|2148.84|2146.44|2162.07|2159.67|2140.69|2138.29|0
1654700400000|2022-06-08 15:00:00|2149.34|2146.94|2156.27|2153.87|2164.53|2162.13|2144.87|2142.47|0
1654704000000|2022-06-08 16:00:00|2155.77|2153.37|2134.54|2132.14|2161.49|2159.09|2123.47|2121.07|0
1654707600000|2022-06-08 17:00:00|2134.79|2132.39|2122.57|2120.17|2134.79|2132.39|2114.37|2111.97|0
1654711200000|2022-06-08 18:00:00|2122.07|2119.67|2119.83|2117.43|2127.29|2124.89|2111.63|2109.23|0
1654714800000|2022-06-08 19:00:00|2119.58|2117.18|2119.79|2117.39|2131.96|2129.56|2111.63|2109.23|0
1654718400000|2022-06-08 20:00:00|2120.78|2118.38|2122.29|2119.49|2124.16|2121.36|2117.22|2114.82|0
1654722000000|2022-06-08 21:00:00|2122.82|2120.02|2122.95|2120.15|2123.6|2120.8|2122.31|2119.51|0
1654725600000|2022-06-08 22:00:00|2122.29|2119.49|2124.65|2121.85|2125.15|2122.35|2119.68|2116.88|0
1654729200000|2022-06-08 23:00:00|2124.4|2121.6|2124.4|2121.6|2125.89|2123.09|2122.66|2119.86|0
1654732800000|2022-06-09 00:00:00|2125.39|2122.59|2115.69|2112.89|2127.38|2124.58|2114.2|2111.4|0
1654736400000|2022-06-09 01:00:00|2115.44|2112.64|2110.97|2108.17|2118.18|2115.38|2107.74|2104.94|0
1654740000000|2022-06-09 02:00:00|2110.84|2108.04|2114.69|2111.89|2115.44|2112.64|2110.22|2107.42|0
1654743600000|2022-06-09 03:00:00|2114.81|2112.01|2117.92|2115.12|2119.41|2116.61|2112.95|2110.15|0
1654747200000|2022-06-09 04:00:00|2118.16|2115.36|2117.66|2114.86|2118.91|2116.11|2116.67|2113.87|0
1654750800000|2022-06-09 05:00:00|2116.92|2114.12|2110.95|2108.15|2122.14|2119.34|2110.7|2107.9|0
1654754400000|2022-06-09 06:00:00|2109.95|2107.15|2118.4|2115.6|2118.4|2115.6|2108.71|2105.91|0
1654758000000|2022-06-09 07:00:00|2118.65|2115.85|2120.92|2118.52|2123.42|2121.02|2111.48|2109.08|0
1654761600000|2022-06-09 08:00:00|2119.93|2117.53|2136.66|2134.26|2136.91|2134.51|2114.33|2111.93|0
1654765200000|2022-06-09 09:00:00|2136.41|2134.01|2132.43|2130.03|2137.16|2134.76|2130.45|2128.05|0
1654768800000|2022-06-09 10:00:00|2132.68|2130.28|2142.04|2139.64|2146.4|2144|2129.45|2127.05|0
1654772400000|2022-06-09 11:00:00|2141.67|2139.27|2130.94|2128.54|2148.88|2146.48|2128.08|2125.68|0
1654776000000|2022-06-09 12:00:00|2130.69|2128.29|2106.97|2104.57|2130.94|2128.54|2103.05|2100.65|0
1654779600000|2022-06-09 13:00:00|2106.23|2103.83|2122.93|2120.53|2123.18|2120.78|2091.36|2088.96|0
1654783200000|2022-06-09 14:00:00|2123.92|2121.52|2100.67|2098.27|2123.92|2121.52|2092.97|2090.57|0
1654786800000|2022-06-09 15:00:00|2099.68|2097.28|2101.46|2099.06|2110.15|2107.75|2088.25|2085.85|0
1654790400000|2022-06-09 16:00:00|2101.21|2098.81|2110.07|2107.67|2111.81|2109.41|2089.78|2087.38|0
1654794000000|2022-06-09 17:00:00|2110.81|2108.41|2101.23|2098.83|2115.8|2113.4|2089.79|2087.39|0
1654797600000|2022-06-09 18:00:00|2100.73|2098.33|2073.58|2071.18|2101.23|2098.83|2073.33|2070.93|0
1654801200000|2022-06-09 19:00:00|2073.33|2070.93|2022.5|2020.1|2073.58|2071.18|2022.25|2019.85|0
1654804800000|2022-06-09 20:00:00|2021.75|2019.35|2029.51|2026.71|2030.63|2027.83|2021.75|2019.35|0
1654808400000|2022-06-09 21:00:00|2029.13|2026.33|2031.55|2028.75|2032.02|2029.22|2028.01|2025.21|0
1654812000000|2022-06-09 22:00:00|2031.99|2029.19|2026.16|2023.36|2032.12|2029.32|2024.17|2021.37|0
1654815600000|2022-06-09 23:00:00|2026.65|2023.85|2028.38|2025.58|2031.61|2028.81|2025.66|2022.86|0
1654819200000|2022-06-10 00:00:00|2028.88|2026.08|2023.17|2020.37|2031.11|2028.31|2020.69|2017.89|0
1654822800000|2022-06-10 01:00:00|2023.66|2020.86|2023.41|2020.61|2025.65|2022.85|2021.18|2018.38|0
1654826400000|2022-06-10 02:00:00|2023.53|2020.73|2027.13|2024.33|2028.99|2026.19|2022.66|2019.86|0
1654830000000|2022-06-10 03:00:00|2027.38|2024.58|2030.97|2028.17|2035.69|2032.89|2027.38|2024.58|0
1654833600000|2022-06-10 04:00:00|2031.09|2028.29|2024.39|2021.59|2031.34|2028.54|2022.9|2020.1|0
1654837200000|2022-06-10 05:00:00|2024.64|2021.84|2028.35|2025.55|2033.32|2030.52|2024.14|2021.34|0
1654840800000|2022-06-10 06:00:00|2028.85|2026.05|2032.57|2029.77|2035.06|2032.26|2028.6|2025.8|0
1654844400000|2022-06-10 07:00:00|2032.82|2030.02|2016.42|2014.02|2035.3|2032.5|2014.43|2012.03|0
1654848000000|2022-06-10 08:00:00|2015.92|2013.52|2020.13|2017.73|2030.89|2028.49|2014.93|2012.53|0
1654851600000|2022-06-10 09:00:00|2019.89|2017.49|2020.54|2018.14|2027.87|2025.47|2018.69|2016.29|0
1654855200000|2022-06-10 10:00:00|2020.43|2018.03|2016.93|2014.53|2023.44|2021.04|2011.72|2009.32|0
1654858800000|2022-06-10 11:00:00|2017.05|2014.65|2018.22|2015.82|2026.86|2024.46|2013.7|2011.3|0
1654862400000|2022-06-10 12:00:00|2018.46|2016.06|1954.02|1951.62|2028.51|2026.11|1953.97|1951.57|0
1654866000000|2022-06-10 13:00:00|1953.77|1951.37|1939.7|1937.3|1971.13|1968.73|1934.87|1932.47|0
1654869600000|2022-06-10 14:00:00|1936.23|1933.83|1914.14|1911.74|1936.23|1933.83|1907.76|1905.36|0
1654873200000|2022-06-10 15:00:00|1913.65|1911.25|1916.12|1913.72|1921.59|1919.19|1904.72|1902.32|0
1654876800000|2022-06-10 16:00:00|1915.87|1913.47|1910.85|1908.45|1924.26|1921.86|1906.39|1903.99|0
1654880400000|2022-06-10 17:00:00|1911.34|1908.94|1921.53|1919.13|1933.43|1931.03|1905.14|1902.74|0
1654884000000|2022-06-10 18:00:00|1921.78|1919.38|1937.11|1934.71|1939.34|1936.94|1914.59|1912.19|0
1654887600000|2022-06-10 19:00:00|1937.35|1934.95|1903.21|1900.81|1946.96|1944.56|1903.21|1900.81|0
1654891200000|2022-06-10 20:00:00|1903.33|1900.93|1914.28|1911.48|1914.28|1911.55|1901.48|1899.08|0
1655103600000|2022-06-13 07:00:00|1831.2|1828.4|1827.06|1824.66|1846.34|1843.94|1823.97|1821.57|0
1655107200000|2022-06-13 08:00:00|1826.57|1824.17|1808.07|1805.67|1826.57|1824.17|1805.37|1802.97|0
1655110800000|2022-06-13 09:00:00|1807.7|1805.3|1814.62|1812.22|1820.8|1818.4|1806.46|1804.06|0
1655114400000|2022-06-13 10:00:00|1815.36|1812.96|1820.16|1817.76|1824|1821.6|1812.39|1809.99|0
1655118000000|2022-06-13 11:00:00|1821.78|1819.38|1809.41|1807.01|1827.21|1824.81|1808.42|1806.02|0
1655121600000|2022-06-13 12:00:00|1809.47|1807.07|1813.23|1810.83|1826.65|1824.25|1809.34|1806.94|0
1655125200000|2022-06-13 13:00:00|1812.98|1810.58|1805.4|1803|1824.75|1822.35|1799.8|1797.4|0
1655128800000|2022-06-13 14:00:00|1806.26|1803.86|1769.13|1766.73|1814.41|1812.01|1763.22|1760.82|0
1655132400000|2022-06-13 15:00:00|1770.12|1767.72|1792.58|1790.18|1801.66|1799.26|1758.2|1755.8|0
1655136000000|2022-06-13 16:00:00|1791.84|1789.44|1791.15|1788.75|1821.48|1819.08|1787.43|1785.03|0
1655139600000|2022-06-13 17:00:00|1790.41|1788.01|1802.86|1799.98|1808.78|1805.9|1778.64|1775.76|0
1655143200000|2022-06-13 18:00:00|1802.61|1799.73|1779.38|1776.5|1802.86|1799.98|1776.58|1773.7|0
1655146800000|2022-06-13 19:00:00|1778.14|1775.26|1762.54|1759.66|1789.42|1786.54|1743.88|1741|0
1655150400000|2022-06-13 20:00:00|1761.07|1758.19|1765.75|1762.95|1770.36|1767.96|1752.94|1750.06|0
1655154000000|2022-06-13 21:00:00|1765.73|1762.93|1767.11|1764.31|1767.72|1764.92|1764.75|1761.95|0
1655157600000|2022-06-13 22:00:00|1767.46|1764.66|1772.33|1769.53|1777.27|1774.47|1767.46|1764.66|0
1655161200000|2022-06-13 23:00:00|1772.58|1769.78|1770.84|1768.04|1773.32|1770.52|1763.45|1760.65|0
1655164800000|2022-06-14 00:00:00|1770.6|1767.8|1782.75|1779.95|1785.95|1783.15|1767.51|1764.71|0
1655168400000|2022-06-14 01:00:00|1782.5|1779.7|1772.14|1769.34|1783.98|1781.18|1770.29|1767.49|0
1655172000000|2022-06-14 02:00:00|1771.65|1768.85|1781|1778.2|1781.61|1778.81|1771.27|1768.47|0
1655175600000|2022-06-14 03:00:00|1780.76|1777.96|1787.65|1784.85|1789.38|1786.58|1780.76|1777.96|0
1655179200000|2022-06-14 04:00:00|1787.9|1785.1|1799.77|1796.97|1803.79|1800.99|1787.9|1785.1|0
1655182800000|2022-06-14 05:00:00|1800.02|1797.22|1807.41|1804.61|1810.13|1807.33|1798.53|1795.73|0
1655186400000|2022-06-14 06:00:00|1806.92|1804.12|1810.2|1807.4|1814.57|1811.77|1805.68|1802.88|0
1655190000000|2022-06-14 07:00:00|1808.72|1805.92|1803.05|1800.65|1811.23|1808.83|1788.98|1786.58|0
1655193600000|2022-06-14 08:00:00|1802.8|1800.4|1781.99|1779.59|1804.89|1802.49|1779.43|1777.03|0
1655197200000|2022-06-14 09:00:00|1781.74|1779.34|1779.32|1776.92|1785.92|1783.52|1776.07|1773.67|0
1655200800000|2022-06-14 10:00:00|1779.2|1776.8|1777.96|1775.56|1782.89|1780.49|1765.89|1763.49|0
1655204400000|2022-06-14 11:00:00|1777.71|1775.31|1765.07|1762.67|1778.76|1776.36|1764.46|1762.06|0
1655208000000|2022-06-14 12:00:00|1765.69|1763.29|1780.47|1778.07|1794.53|1792.13|1765.2|1762.8|0
1655211600000|2022-06-14 13:00:00|1779.49|1777.09|1784.6|1782.2|1790.58|1788.18|1755.43|1753.03|0
1655215200000|2022-06-14 14:00:00|1783.86|1781.46|1762.28|1759.88|1788.3|1785.9|1741.38|1738.98|0
1655218800000|2022-06-14 15:00:00|1761.3|1758.9|1760.33|1757.93|1769.19|1766.79|1741.69|1739.29|0
1655222400000|2022-06-14 16:00:00|1760.09|1757.69|1750.43|1748.03|1760.09|1757.69|1736.55|1734.15|0
1655226000000|2022-06-14 17:00:00|1749.94|1747.54|1741.59|1739.19|1774.11|1771.71|1736.91|1734.51|0
1655229600000|2022-06-14 18:00:00|1742.58|1740.18|1732.6|1730.2|1754.17|1751.77|1730.87|1728.47|0
1655233200000|2022-06-14 19:00:00|1731.86|1729.46|1747.23|1744.83|1760.07|1757.67|1716.3|1713.9|0
1655236800000|2022-06-14 20:00:00|1747.84|1745.44|1749.55|1746.75|1750.44|1748.04|1740.57|1737.97|0
1655240400000|2022-06-14 21:00:00|1749.39|1746.59|1749.23|1746.43|1749.92|1747.12|1747.7|1744.9|0
1655244000000|2022-06-14 22:00:00|1750.53|1747.73|1755.15|1752.35|1760.46|1757.66|1750.41|1747.61|0
1655247600000|2022-06-14 23:00:00|1755.28|1752.48|1767.11|1764.31|1770.32|1767.52|1750.84|1748.04|0
1655251200000|2022-06-15 00:00:00|1766.87|1764.07|1759.39|1756.59|1767.85|1765.05|1756.68|1753.88|0
1655254800000|2022-06-15 01:00:00|1759.76|1756.96|1764.25|1761.45|1770.67|1767.87|1759.14|1756.34|0
1655258400000|2022-06-15 02:00:00|1765.24|1762.44|1766.65|1763.85|1770.72|1767.92|1763.76|1760.96|0
1655262000000|2022-06-15 03:00:00|1767.14|1764.34|1760.22|1757.42|1769.86|1767.06|1759.98|1757.18|0
1655265600000|2022-06-15 04:00:00|1760.47|1757.67|1753.06|1750.26|1762.44|1759.64|1751.58|1748.78|0
1655269200000|2022-06-15 05:00:00|1753.31|1750.51|1758.73|1755.93|1764.9|1762.1|1746.89|1744.09|0
1655272800000|2022-06-15 06:00:00|1758.23|1755.43|1762.44|1759.64|1767.11|1764.31|1755.03|1752.23|0
1655276400000|2022-06-15 07:00:00|1762.08|1759.28|1768.28|1765.88|1769.27|1766.87|1753.48|1751.08|0
1655280000000|2022-06-15 08:00:00|1767.79|1765.39|1770.94|1768.54|1780.69|1778.29|1765.32|1762.92|0
1655283600000|2022-06-15 09:00:00|1771.19|1768.79|1769.29|1766.89|1771.88|1769.48|1761.52|1759.12|0
1655287200000|2022-06-15 10:00:00|1769.41|1767.01|1763.41|1761.01|1769.41|1767.01|1759.29|1756.89|0
1655290800000|2022-06-15 11:00:00|1764.39|1761.99|1783.49|1781.09|1784.72|1782.32|1760.2|1757.8|0
1655294400000|2022-06-15 12:00:00|1783.24|1780.84|1784.52|1782.12|1788.96|1786.56|1771.64|1769.24|0
1655298000000|2022-06-15 13:00:00|1785.5|1783.1|1794.65|1792.25|1799.84|1797.44|1776.58|1774.18|0
1655301600000|2022-06-15 14:00:00|1794.9|1792.5|1781.34|1778.94|1803.79|1801.39|1773.65|1771.25|0
1655305200000|2022-06-15 15:00:00|1781.09|1778.69|1782.91|1780.51|1783.81|1781.41|1769.72|1767.32|0
1655308800000|2022-06-15 16:00:00|1783.15|1780.75|1770.18|1767.78|1792.09|1789.69|1769.06|1766.66|0
1655312400000|2022-06-15 17:00:00|1769.68|1767.28|1790.26|1787.86|1794.46|1792.06|1769.68|1767.28|0
1655316000000|2022-06-15 18:00:00|1789.15|1786.75|1790.4|1786.8|1834.5|1830.9|1730.57|1728.17|0
1655319600000|2022-06-15 19:00:00|1791.39|1787.79|1798.29|1795.41|1848.21|1845.33|1789.05|1786.17|0
1655323200000|2022-06-15 20:00:00|1801.99|1799.11|1799.83|1797.03|1804.31|1801.28|1792.57|1789.21|0
1655326800000|2022-06-15 21:00:00|1799.82|1797.02|1804.88|1802.08|1805.18|1802.38|1799.64|1796.84|0
1655330400000|2022-06-15 22:00:00|1809.71|1806.91|1817.18|1814.38|1819.66|1816.86|1805.75|1802.95|0
1655334000000|2022-06-15 23:00:00|1817.31|1814.51|1826.82|1824.02|1826.95|1824.15|1813.59|1810.79|0
1655337600000|2022-06-16 00:00:00|1825.71|1822.91|1829.17|1826.37|1832.14|1829.34|1822.99|1820.19|0
1655341200000|2022-06-16 01:00:00|1828.92|1826.12|1819.76|1816.96|1838.82|1836.02|1818.03|1815.23|0
1655344800000|2022-06-16 02:00:00|1819.51|1816.71|1820.74|1817.94|1822.47|1819.67|1813.08|1810.28|0
1655348400000|2022-06-16 03:00:00|1820.99|1818.19|1815.54|1812.74|1828.16|1825.36|1813.81|1811.01|0
1655352000000|2022-06-16 04:00:00|1815.41|1812.61|1805.39|1802.59|1817.64|1814.84|1805.39|1802.59|0
1655355600000|2022-06-16 05:00:00|1805.64|1802.84|1784.61|1781.81|1806.87|1804.07|1784.61|1781.81|0
1655359200000|2022-06-16 06:00:00|1786.1|1783.3|1764.9|1762.1|1791.54|1788.74|1758.59|1755.79|0
1655362800000|2022-06-16 07:00:00|1764.66|1761.86|1729.12|1726.24|1769.14|1765.78|1719.25|1716.37|0
1655366400000|2022-06-16 08:00:00|1728.38|1725.5|1714.92|1712.04|1738.94|1736.06|1714.79|1711.91|0
1655370000000|2022-06-16 09:00:00|1714.68|1711.8|1718.52|1715.64|1719.75|1716.87|1704.03|1701.15|0
1655373600000|2022-06-16 10:00:00|1718.64|1715.76|1709.87|1706.99|1725.92|1723.04|1707.65|1704.77|0
1655377200000|2022-06-16 11:00:00|1710.37|1707.49|1716.69|1713.81|1721.65|1718.77|1707.31|1704.43|0
1655380800000|2022-06-16 12:00:00|1716.44|1713.56|1723.21|1720.33|1739.63|1736.75|1714.71|1711.83|0
1655384400000|2022-06-16 13:00:00|1723.09|1720.21|1697.51|1694.63|1728.56|1725.68|1690.32|1687.44|0
1655388000000|2022-06-16 14:00:00|1695.91|1693.03|1669.11|1666.23|1700.19|1697.31|1666.66|1663.78|0
1655391600000|2022-06-16 15:00:00|1669.35|1666.47|1687.57|1684.69|1697.07|1694.19|1668.62|1665.74|0
1655395200000|2022-06-16 16:00:00|1687.32|1684.44|1684.11|1681.23|1690.02|1687.14|1672.29|1669.41|0
1655398800000|2022-06-16 17:00:00|1685.59|1682.71|1667.87|1664.99|1698.15|1695.27|1667.13|1664.25|0
1655402400000|2022-06-16 18:00:00|1666.88|1664|1657.67|1654.79|1672.31|1669.43|1649.88|1647|0
1655406000000|2022-06-16 19:00:00|1657.43|1654.55|1682.02|1679.14|1683.76|1680.88|1656.2|1653.32|0
1655409600000|2022-06-16 20:00:00|1683.01|1680.13|1687.79|1684.43|1689.51|1686.15|1674.14|1671.26|0
1655413200000|2022-06-16 21:00:00|1687.34|1683.98|1688.27|1684.91|1689.15|1685.79|1686.97|1683.61|0
1655416800000|2022-06-16 22:00:00|1689.01|1685.65|1690.74|1687.38|1693.82|1690.46|1689.01|1685.65|0
1655420400000|2022-06-16 23:00:00|1686.17|1682.81|1685.61|1682.25|1689.13|1685.77|1678.04|1674.68|0
1655424000000|2022-06-17 00:00:00|1685.5|1682.14|1688.44|1685.08|1695.59|1692.23|1676.88|1673.52|0
1655427600000|2022-06-17 01:00:00|1688.2|1684.84|1701.08|1698.28|1701.95|1699.15|1685.85|1682.49|0
1655431200000|2022-06-17 02:00:00|1700.96|1698.16|1696.03|1693.23|1706.63|1703.83|1693.32|1690.52|0
1655434800000|2022-06-17 03:00:00|1696.52|1693.72|1696.69|1693.89|1705.88|1703.08|1692.69|1689.89|0
1655438400000|2022-06-17 04:00:00|1696.44|1693.64|1710.73|1707.93|1714.19|1711.39|1696.2|1693.4|0
1655442000000|2022-06-17 05:00:00|1711.34|1708.54|1706.28|1703.48|1715.16|1712.36|1705.55|1702.75|0
1655445600000|2022-06-17 06:00:00|1706.04|1703.24|1697.75|1694.95|1706.53|1703.73|1690.02|1687.22|0
1655449200000|2022-06-17 07:00:00|1697.01|1694.21|1709.03|1706.63|1710.11|1707.71|1689.67|1687.27|0
1655452800000|2022-06-17 08:00:00|1708.41|1706.01|1710.95|1708.55|1719.58|1717.18|1702.74|1700.34|0
1655456400000|2022-06-17 09:00:00|1710.82|1708.42|1713.09|1710.69|1719.13|1716.73|1701.26|1698.86|0
1655460000000|2022-06-17 10:00:00|1712.35|1709.95|1709.5|1707.1|1716.78|1714.38|1705.93|1703.53|0
1655463600000|2022-06-17 11:00:00|1709.14|1706.74|1711.08|1708.68|1720.06|1717.66|1706.5|1704.1|0
1655467200000|2022-06-17 12:00:00|1711.33|1708.93|1697.61|1695.21|1716.23|1713.83|1695.64|1693.24|0
1655470800000|2022-06-17 13:00:00|1696.62|1694.22|1709.43|1707.03|1718.8|1716.4|1679.87|1677.47|0
1655474400000|2022-06-17 14:00:00|1710.66|1708.26|1662.85|1659.97|1710.91|1708.51|1648.31|1645.43|0
1655478000000|2022-06-17 15:00:00|1661.37|1658.49|1674.3|1671.42|1698.15|1695.27|1654.49|1651.61|0
1655481600000|2022-06-17 16:00:00|1674.06|1671.18|1681.71|1678.83|1687.54|1684.66|1666.04|1663.16|0
1655485200000|2022-06-17 17:00:00|1681.95|1679.07|1696.97|1694.09|1712.11|1709.23|1679.49|1676.61|0
1655488800000|2022-06-17 18:00:00|1698.45|1695.57|1699.62|1696.74|1714.69|1711.81|1694.93|1692.05|0
1655492400000|2022-06-17 19:00:00|1700.12|1697.24|1681.88|1679.48|1706.34|1703.94|1681.39|1678.51|0
1655496000000|2022-06-17 20:00:00|1681.39|1678.99|1687.27|1684.47|1693.24|1690.84|1681.39|1678.99|0
1655784000000|2022-06-21 04:00:00|1737.51|1734.71|1739.49|1736.69|1740.49|1737.69|1737.51|1734.71|0
1655787600000|2022-06-21 05:00:00|1739.74|1736.94|1734.9|1732.1|1741.23|1738.43|1732.67|1729.87|0
1655791200000|2022-06-21 06:00:00|1734.53|1731.73|1730.65|1727.85|1738.25|1735.45|1725.45|1722.65|0
1655794800000|2022-06-21 07:00:00|1729.65|1726.85|1749.27|1746.87|1752.24|1749.84|1729.65|1726.85|0
1655798400000|2022-06-21 08:00:00|1748.53|1746.13|1754.01|1751.61|1755.74|1753.34|1748.09|1745.69|0
1655802000000|2022-06-21 09:00:00|1753.88|1751.48|1747.98|1745.58|1755.74|1753.34|1747|1744.6|0
1655805600000|2022-06-21 10:00:00|1747.74|1745.34|1749.39|1746.99|1751.93|1749.53|1745.51|1743.11|0
1655809200000|2022-06-21 11:00:00|1748.53|1746.13|1736.79|1734.39|1749.27|1746.87|1734.27|1731.87|0
1655812800000|2022-06-21 12:00:00|1736.55|1734.15|1735.06|1732.66|1743.32|1740.92|1732.35|1729.95|0
1655816400000|2022-06-21 13:00:00|1734.81|1732.41|1772.79|1770.39|1773.53|1771.13|1734.44|1732.04|0
1655820000000|2022-06-21 14:00:00|1773.4|1771|1786.76|1784.36|1788.18|1785.78|1769.09|1766.69|0
1655823600000|2022-06-21 15:00:00|1786.51|1784.11|1768.01|1765.61|1788.24|1785.84|1768.01|1765.61|0
1655827200000|2022-06-21 16:00:00|1767.76|1765.36|1780.72|1778.32|1781.21|1778.81|1764.81|1762.41|0
1655830800000|2022-06-21 17:00:00|1781.21|1778.81|1773.43|1771.03|1784.42|1782.02|1772.45|1770.05|0
1655834400000|2022-06-21 18:00:00|1773.68|1771.28|1785.89|1783.49|1786.63|1784.23|1770.72|1768.32|0
1655838000000|2022-06-21 19:00:00|1786.13|1783.73|1775.98|1773.58|1790.55|1788.15|1771.79|1769.39|0
1655841600000|2022-06-21 20:00:00|1775.49|1773.09|1776.74|1773.94|1778.6|1775.8|1771.01|1768.61|0
1655845200000|2022-06-21 21:00:00|1776.41|1773.61|1775.75|1772.95|1777.37|1774.57|1774.92|1772.12|0
1655848800000|2022-06-21 22:00:00|1774.51|1771.71|1772.97|1770.17|1774.76|1771.96|1768.47|1765.67|0
1655852400000|2022-06-21 23:00:00|1772.84|1770.04|1771.97|1769.17|1772.97|1770.17|1767.04|1764.24|0
1655856000000|2022-06-22 00:00:00|1772.09|1769.29|1760.7|1757.9|1772.46|1769.66|1758.37|1755.57|0
1655859600000|2022-06-22 01:00:00|1760.83|1758.03|1754.9|1752.1|1763.54|1760.74|1751.95|1749.15|0
1655863200000|2022-06-22 02:00:00|1754.78|1751.98|1741.09|1738.29|1756.87|1754.07|1741.09|1738.29|0
1655866800000|2022-06-22 03:00:00|1740.84|1738.04|1740.34|1737.54|1743.31|1740.51|1736.15|1733.35|0
1655870400000|2022-06-22 04:00:00|1740.21|1737.41|1740.74|1737.94|1741.6|1738.8|1735.71|1732.91|0
1655874000000|2022-06-22 05:00:00|1740.86|1738.06|1729.13|1726.33|1743.7|1740.9|1727.9|1725.1|0
1655877600000|2022-06-22 06:00:00|1729.38|1726.58|1728.43|1725.63|1733.33|1730.53|1723.2|1720.4|0
1655881200000|2022-06-22 07:00:00|1729.05|1726.25|1705.73|1703.33|1729.36|1726.56|1703.15|1700.75|0
1655884800000|2022-06-22 08:00:00|1705.86|1703.46|1710.71|1708.31|1712.64|1710.24|1700.18|1697.78|0
1655888400000|2022-06-22 09:00:00|1710.83|1708.43|1717.48|1715.08|1718.84|1716.44|1709.23|1706.83|0
1655892000000|2022-06-22 10:00:00|1717.36|1714.96|1720.56|1718.16|1724.63|1722.23|1716|1713.6|0
1655895600000|2022-06-22 11:00:00|1721.05|1718.65|1722.03|1719.63|1731.17|1728.77|1720.81|1718.41|0
1655899200000|2022-06-22 12:00:00|1721.79|1719.39|1722.88|1720.48|1724.12|1721.72|1710.68|1708.28|0
1655902800000|2022-06-22 13:00:00|1723.01|1720.61|1758.95|1756.55|1768.67|1766.27|1714.62|1712.22|0
1655906400000|2022-06-22 14:00:00|1759.45|1757.05|1792.56|1790.16|1803.92|1801.52|1752.29|1749.89|0
1655910000000|2022-06-22 15:00:00|1792.32|1789.92|1771.23|1768.83|1800.77|1798.37|1770.49|1768.09|0
1655913600000|2022-06-22 16:00:00|1770.98|1768.58|1788.91|1786.51|1789.4|1787|1765.55|1763.15|0
1655917200000|2022-06-22 17:00:00|1788.66|1786.26|1795.6|1793.2|1798.56|1796.16|1779.52|1777.12|0
1655920800000|2022-06-22 18:00:00|1796.59|1794.19|1796.61|1794.21|1811.64|1809.24|1789.45|1787.05|0
1655924400000|2022-06-22 19:00:00|1796.86|1794.46|1766.76|1764.36|1799.95|1797.55|1766.76|1764.36|0
1655928000000|2022-06-22 20:00:00|1768.74|1766.34|1766.56|1763.76|1773.93|1771.53|1765.45|1762.65|0
1655931600000|2022-06-22 21:00:00|1766.52|1763.72|1766.44|1763.64|1766.88|1764.08|1765.42|1762.62|0
1655935200000|2022-06-22 22:00:00|1767.54|1764.74|1763.46|1760.66|1769.64|1766.84|1760.25|1757.45|0
1655938800000|2022-06-22 23:00:00|1763.58|1760.78|1750.85|1748.05|1763.58|1760.78|1744.43|1741.63|0
1655942400000|2022-06-23 00:00:00|1750.6|1747.8|1774.26|1771.46|1779.21|1776.41|1750.11|1747.31|0
1655946000000|2022-06-23 01:00:00|1774.01|1771.21|1752.38|1749.58|1776.24|1773.44|1751.52|1748.72|0
1655949600000|2022-06-23 02:00:00|1752.51|1749.71|1758.29|1755.49|1763.11|1760.31|1747.18|1744.38|0
1655953200000|2022-06-23 03:00:00|1758.04|1755.24|1757.79|1754.99|1764.46|1761.66|1755.08|1752.28|0
1655956800000|2022-06-23 04:00:00|1757.66|1754.86|1764.08|1761.28|1768.9|1766.1|1753.95|1751.15|0
1655960400000|2022-06-23 05:00:00|1763.96|1761.16|1766.91|1764.11|1773.1|1770.3|1763.33|1760.53|0
1655964000000|2022-06-23 06:00:00|1766.67|1763.87|1764.38|1761.58|1767.9|1765.1|1760.73|1757.93|0
1655967600000|2022-06-23 07:00:00|1764.5|1761.7|1747.26|1744.86|1764.5|1761.7|1741.21|1738.81|0
1655971200000|2022-06-23 08:00:00|1745.41|1743.01|1762.82|1760.42|1774.74|1772.34|1743.93|1741.53|0
1655974800000|2022-06-23 09:00:00|1762.95|1760.55|1778.37|1775.97|1781.59|1779.19|1762.21|1759.81|0
1655978400000|2022-06-23 10:00:00|1778.87|1776.47|1797.5|1795.1|1799.11|1796.71|1777.63|1775.23|0
1655982000000|2022-06-23 11:00:00|1797.38|1794.98|1796.91|1794.51|1802.35|1799.95|1791.69|1789.29|0
1655985600000|2022-06-23 12:00:00|1796.66|1794.26|1785.5|1783.1|1797.4|1795|1779.2|1776.8|0
1655989200000|2022-06-23 13:00:00|1785.88|1783.48|1793.54|1791.14|1796.51|1794.11|1772.27|1769.87|0
1655992800000|2022-06-23 14:00:00|1793.29|1790.89|1801.55|1799.15|1804.02|1801.62|1776.64|1774.24|0
1655996400000|2022-06-23 15:00:00|1801.8|1799.4|1774.71|1772.31|1805.01|1802.61|1773.72|1771.32|0
1656000000000|2022-06-23 16:00:00|1774.96|1772.56|1758.43|1756.03|1776.91|1774.51|1753.74|1751.34|0
1656003600000|2022-06-23 17:00:00|1757.94|1755.54|1771.25|1768.85|1772.24|1769.84|1751.76|1749.36|0
1656007200000|2022-06-23 18:00:00|1771.5|1769.1|1784.38|1781.98|1788.04|1785.64|1768.28|1765.88|0
1656010800000|2022-06-23 19:00:00|1784.63|1782.23|1804.85|1802.45|1811.53|1809.13|1780.42|1778.02|0
1656014400000|2022-06-23 20:00:00|1804.36|1801.96|1790.52|1787.72|1804.36|1801.96|1788.43|1785.63|0
1656018000000|2022-06-23 21:00:00|1790.96|1788.16|1792.49|1789.69|1792.57|1789.77|1790.05|1787.25|0
1656021600000|2022-06-23 22:00:00|1791.26|1788.46|1795.95|1793.15|1797.07|1794.27|1789.65|1786.85|0
1656025200000|2022-06-23 23:00:00|1795.83|1793.03|1791.37|1788.57|1798.54|1795.74|1790.13|1787.33|0
1656028800000|2022-06-24 00:00:00|1791.74|1788.94|1800.76|1797.96|1801.5|1798.7|1788.16|1785.36|0
1656032400000|2022-06-24 01:00:00|1800.51|1797.71|1815.46|1812.66|1817.07|1814.27|1798.04|1795.24|0
1656036000000|2022-06-24 02:00:00|1815.34|1812.54|1827.08|1824.28|1828.2|1825.4|1813.36|1810.56|0
1656039600000|2022-06-24 03:00:00|1827.2|1824.4|1821.51|1818.71|1828.69|1825.89|1820.64|1817.84|0
1656043200000|2022-06-24 04:00:00|1821.38|1818.58|1834.12|1831.32|1836.35|1833.55|1821.01|1818.21|0
1656046800000|2022-06-24 05:00:00|1834.37|1831.57|1835.45|1832.65|1840.15|1837.35|1831.15|1828.35|0
1656050400000|2022-06-24 06:00:00|1835.2|1832.4|1827.52|1824.72|1835.2|1832.4|1827.03|1824.23|0
1656054000000|2022-06-24 07:00:00|1827.77|1824.97|1831.52|1829.12|1834.98|1832.58|1822.99|1820.46|0
1656057600000|2022-06-24 08:00:00|1832.51|1830.11|1831.38|1828.98|1834.73|1832.33|1823.6|1821.2|0
1656061200000|2022-06-24 09:00:00|1831.26|1828.86|1835.9|1833.5|1836.15|1833.75|1828.91|1826.51|0
1656064800000|2022-06-24 10:00:00|1836.15|1833.75|1834.42|1832.02|1839.86|1837.46|1832.19|1829.79|0
1656068400000|2022-06-24 11:00:00|1833.93|1831.53|1831.69|1829.29|1839.61|1837.21|1829.47|1827.07|0
1656072000000|2022-06-24 12:00:00|1831.94|1829.54|1831.38|1828.98|1836.88|1834.48|1830.15|1827.75|0
1656075600000|2022-06-24 13:00:00|1830.89|1828.49|1861.09|1858.69|1864.5|1862.1|1830.64|1828.24|0
1656079200000|2022-06-24 14:00:00|1867.65|1865.25|1888.89|1886.49|1895.33|1892.93|1867.65|1865.25|0
1656082800000|2022-06-24 15:00:00|1889.38|1886.98|1893.94|1891.54|1895.67|1893.27|1883.69|1881.29|0
1656086400000|2022-06-24 16:00:00|1894.19|1891.79|1896.36|1893.96|1898.17|1895.77|1889.43|1887.03|0
1656090000000|2022-06-24 17:00:00|1896.11|1893.71|1893.64|1891.24|1900.07|1897.67|1891.91|1889.51|0
1656093600000|2022-06-24 18:00:00|1893.89|1891.49|1902.42|1900.02|1902.92|1900.52|1891.66|1889.26|0
1656097200000|2022-06-24 19:00:00|1902.92|1900.52|1922.51|1919.63|1922.51|1919.63|1900.49|1898.09|0
1656100800000|2022-06-24 20:00:00|1923.01|1920.13|1915.62|1912.82|1924|1921.12|1913.19|1910.79|0
1656313200000|2022-06-27 07:00:00|1919.23|1916.43|1950.06|1947.66|1950.99|1948.59|1917.74|1914.94|0
1656316800000|2022-06-27 08:00:00|1949.81|1947.41|1940.92|1938.52|1953.03|1950.63|1939.06|1936.66|0
1656320400000|2022-06-27 09:00:00|1941.05|1938.65|1939.8|1937.4|1943.52|1941.12|1935.84|1933.44|0
1656324000000|2022-06-27 10:00:00|1940.05|1937.65|1935.47|1933.07|1941.04|1938.64|1929.77|1927.37|0
1656327600000|2022-06-27 11:00:00|1935.72|1933.32|1938.19|1935.79|1941.41|1939.01|1934.6|1932.2|0
1656331200000|2022-06-27 12:00:00|1938.32|1935.92|1927.59|1925.19|1939.56|1937.16|1924.2|1921.8|0
1656334800000|2022-06-27 13:00:00|1928.09|1925.69|1904.65|1902.25|1937|1934.6|1899|1896.6|0
1656338400000|2022-06-27 14:00:00|1904.52|1902.12|1927.22|1924.82|1931.93|1929.53|1903.64|1901.24|0
1656342000000|2022-06-27 15:00:00|1927.72|1925.32|1929.49|1927.09|1934.7|1932.3|1917.49|1915.09|0
1656345600000|2022-06-27 16:00:00|1928.75|1926.35|1921.06|1918.66|1930.73|1928.33|1908.71|1906.31|0
1656349200000|2022-06-27 17:00:00|1922.05|1919.65|1906.9|1904.5|1922.05|1919.65|1903.93|1901.53|0
1656352800000|2022-06-27 18:00:00|1906.65|1904.25|1908.48|1906.08|1916.17|1913.77|1902.82|1900.42|0
1656356400000|2022-06-27 19:00:00|1907.98|1905.58|1909.22|1906.82|1914.68|1912.28|1897.32|1894.92|0
1656360000000|2022-06-27 20:00:00|1909.47|1907.07|1914.44|1911.64|1917.1|1914.3|1909.47|1907.07|0
1656363600000|2022-06-27 21:00:00|1914.59|1911.79|1914.26|1911.46|1915.86|1913.06|1913.25|1910.45|0
1656367200000|2022-06-27 22:00:00|1916.26|1913.46|1915.64|1912.84|1917.01|1914.21|1910.44|1907.64|0
1656370800000|2022-06-27 23:00:00|1915.89|1913.09|1914.64|1911.84|1917.99|1915.19|1911.92|1909.12|0
1656374400000|2022-06-28 00:00:00|1914.4|1911.6|1917.61|1914.81|1922.33|1919.53|1914.15|1911.35|0
1656378000000|2022-06-28 01:00:00|1917.36|1914.56|1900.25|1897.45|1919.6|1916.8|1899.01|1896.21|0
1656381600000|2022-06-28 02:00:00|1900.5|1897.7|1898.91|1896.11|1906.45|1903.65|1890.82|1888.02|0
1656385200000|2022-06-28 03:00:00|1899.54|1896.74|1904.74|1901.94|1907.09|1904.29|1898.17|1895.37|0
1656388800000|2022-06-28 04:00:00|1904.99|1902.19|1904.48|1901.68|1908.7|1905.9|1900.77|1897.97|0
1656392400000|2022-06-28 05:00:00|1904.6|1901.8|1910.43|1907.63|1912.66|1909.86|1904.35|1901.55|0
1656396000000|2022-06-28 06:00:00|1911.42|1908.62|1925.09|1922.29|1931.47|1928.67|1910.92|1908.12|0
1656399600000|2022-06-28 07:00:00|1924.97|1922.17|1921.48|1919.08|1941.37|1938.97|1912.8|1910.4|0
1656403200000|2022-06-28 08:00:00|1921.84|1919.44|1931.95|1929.55|1932.2|1929.8|1920.73|1918.33|0
1656406800000|2022-06-28 09:00:00|1931.45|1929.05|1925.86|1923.46|1935.67|1933.27|1924.75|1922.35|0
1656410400000|2022-06-28 10:00:00|1925.74|1923.34|1931.31|1928.91|1932.3|1929.9|1924.01|1921.61|0
1656414000000|2022-06-28 11:00:00|1931.06|1928.66|1931.37|1928.97|1934.17|1931.77|1927.97|1925.57|0
1656417600000|2022-06-28 12:00:00|1931.13|1928.73|1924.17|1921.77|1932.37|1929.97|1915.25|1912.85|0
1656421200000|2022-06-28 13:00:00|1924.42|1922.02|1942.56|1940.16|1954.14|1951.74|1923.43|1921.03|0
1656424800000|2022-06-28 14:00:00|1942.07|1939.67|1910.56|1908.16|1945.61|1943.21|1900.15|1897.75|0
1656428400000|2022-06-28 15:00:00|1910.32|1907.92|1863.45|1861.05|1912.05|1909.65|1861.47|1859.07|0
1656432000000|2022-06-28 16:00:00|1862.95|1860.55|1867.76|1865.36|1874.95|1872.55|1856.26|1853.86|0
1656435600000|2022-06-28 17:00:00|1867.51|1865.11|1852.59|1850.19|1867.76|1865.36|1847.82|1845.42|0
1656439200000|2022-06-28 18:00:00|1851.1|1848.7|1837.36|1834.48|1859.78|1857.38|1829.93|1827.05|0
1656442800000|2022-06-28 19:00:00|1836.87|1833.99|1830.59|1828.19|1841.5|1838.62|1827.64|1825.24|0
1656446400000|2022-06-28 20:00:00|1829.85|1827.45|1832.89|1830.09|1833.77|1830.97|1826.63|1824.23|0
1656450000000|2022-06-28 21:00:00|1832.72|1829.92|1833.12|1830.32|1834.14|1831.34|1831.63|1828.83|0
1656453600000|2022-06-28 22:00:00|1832.88|1830.08|1836.23|1833.43|1836.23|1833.43|1831.28|1828.48|0
1656457200000|2022-06-28 23:00:00|1835.98|1833.18|1834.24|1831.44|1836.47|1833.67|1830.28|1827.48|0
1656460800000|2022-06-29 00:00:00|1833.99|1831.19|1827.54|1824.74|1838.7|1835.9|1826.3|1823.5|0
1656464400000|2022-06-29 01:00:00|1827.29|1824.49|1832.74|1829.94|1837.7|1834.9|1826.66|1823.86|0
1656468000000|2022-06-29 02:00:00|1832.99|1830.19|1836.99|1834.19|1839.22|1836.42|1829.76|1826.96|0
1656471600000|2022-06-29 03:00:00|1836.61|1833.81|1835.74|1832.94|1837.73|1834.93|1832.77|1829.97|0
1656475200000|2022-06-29 04:00:00|1835.49|1832.69|1836.73|1833.93|1839.46|1836.66|1833.51|1830.71|0
1656478800000|2022-06-29 05:00:00|1836.85|1834.05|1835.23|1832.43|1839.45|1836.65|1833.75|1830.95|0
1656482400000|2022-06-29 06:00:00|1835.73|1832.93|1821.63|1818.83|1837.96|1835.16|1819.89|1817.09|0
1656486000000|2022-06-29 07:00:00|1821.13|1818.33|1827.53|1825.13|1835.22|1832.82|1818.9|1816.1|0
1656489600000|2022-06-29 08:00:00|1828.27|1825.87|1832.73|1830.33|1837.2|1834.8|1824.92|1822.52|0
1656493200000|2022-06-29 09:00:00|1832.23|1829.83|1817.35|1814.95|1835.95|1833.55|1816.6|1814.2|0
1656496800000|2022-06-29 10:00:00|1818.59|1816.19|1821.1|1818.7|1826.52|1824.12|1818|1815.6|0
1656500400000|2022-06-29 11:00:00|1820.73|1818.33|1836.1|1833.7|1837.09|1834.69|1817.01|1814.61|0
1656504000000|2022-06-29 12:00:00|1836.22|1833.82|1829.5|1827.1|1844.04|1841.64|1825.03|1822.63|0
1656507600000|2022-06-29 13:00:00|1829|1826.6|1832.7|1830.3|1840.95|1838.55|1806.66|1804.26|0
1656511200000|2022-06-29 14:00:00|1832.45|1830.05|1829.99|1827.59|1844.04|1841.64|1818.64|1816.24|0
1656514800000|2022-06-29 15:00:00|1829.25|1826.85|1827.52|1825.12|1832.94|1830.54|1813.87|1811.47|0
1656518400000|2022-06-29 16:00:00|1827.02|1824.62|1817.75|1815.35|1828.26|1825.86|1806.09|1803.69|0
1656522000000|2022-06-29 17:00:00|1817.5|1815.1|1830.53|1828.13|1831.03|1828.63|1809.87|1807.47|0
1656525600000|2022-06-29 18:00:00|1830.41|1828.01|1823.1|1820.7|1838.96|1836.56|1819.14|1816.74|0
1656529200000|2022-06-29 19:00:00|1822.85|1820.45|1826.04|1823.64|1837.16|1834.76|1817.62|1815.22|0
1656532800000|2022-06-29 20:00:00|1826.54|1824.14|1828.09|1825.29|1829.02|1826.62|1822.57|1820.17|0
1656536400000|2022-06-29 21:00:00|1828.02|1825.22|1827.59|1824.79|1828.39|1825.59|1827.48|1824.68|0
1656540000000|2022-06-29 22:00:00|1829.07|1826.27|1826.72|1823.92|1829.07|1826.27|1825.24|1822.44|0
1656543600000|2022-06-29 23:00:00|1826.84|1824.04|1822.5|1819.7|1826.97|1824.17|1820.52|1817.72|0
1656547200000|2022-06-30 00:00:00|1822.25|1819.45|1821.66|1818.86|1825.02|1822.22|1815.56|1812.76|0
1656550800000|2022-06-30 01:00:00|1821.42|1818.62|1811.88|1809.08|1821.42|1818.62|1811.14|1808.34|0
1656554400000|2022-06-30 02:00:00|1812.62|1809.82|1819.3|1816.5|1821.53|1818.73|1811.88|1809.08|0
1656558000000|2022-06-30 03:00:00|1819.8|1817|1815.33|1812.53|1821.28|1818.48|1813.85|1811.05|0
1656561600000|2022-06-30 04:00:00|1815.45|1812.65|1813.84|1811.04|1817.06|1814.26|1812.6|1809.8|0
1656565200000|2022-06-30 05:00:00|1813.96|1811.16|1800.08|1797.28|1815.08|1812.28|1794.86|1792.06|0
1656568800000|2022-06-30 06:00:00|1801.07|1798.27|1779.76|1776.96|1802.55|1799.75|1773.06|1770.26|0
1656572400000|2022-06-30 07:00:00|1779.64|1776.84|1784.89|1782.49|1787.86|1785.46|1770.54|1768.14|0
1656576000000|2022-06-30 08:00:00|1784.39|1781.99|1782.9|1780.5|1791.44|1789.04|1778.94|1776.54|0
1656579600000|2022-06-30 09:00:00|1782.65|1780.25|1778.73|1776.33|1783.39|1780.99|1767.49|1765.09|0
1656583200000|2022-06-30 10:00:00|1778.11|1775.71|1774.51|1772.11|1778.25|1775.85|1766.81|1764.41|0
1656586800000|2022-06-30 11:00:00|1774.63|1772.23|1769.82|1767.42|1776.24|1773.84|1764.94|1762.54|0
1656590400000|2022-06-30 12:00:00|1769.69|1767.29|1772.54|1770.14|1787.38|1784.98|1768.83|1766.43|0
1656594000000|2022-06-30 13:00:00|1772.41|1770.01|1753.3|1750.9|1789.66|1787.26|1750.44|1748.04|0
1656597600000|2022-06-30 14:00:00|1753.05|1750.65|1777.14|1774.74|1778.38|1775.98|1745.36|1742.96|0
1656601200000|2022-06-30 15:00:00|1776.89|1774.49|1802.8|1800.4|1803.54|1801.14|1768.45|1766.05|0
1656604800000|2022-06-30 16:00:00|1803.04|1800.64|1815.53|1813.13|1824.9|1822.5|1789.01|1786.61|0
1656608400000|2022-06-30 17:00:00|1815.78|1813.38|1818.2|1815.8|1824.16|1821.76|1797.4|1795|0
1656612000000|2022-06-30 18:00:00|1818.69|1816.29|1792.01|1789.61|1820.43|1818.03|1787.34|1784.94|0
1656615600000|2022-06-30 19:00:00|1791.51|1789.11|1795.89|1793.49|1806.32|1803.92|1771.06|1768.66|0
1656619200000|2022-06-30 20:00:00|1799.61|1797.21|1784.78|1781.98|1799.61|1797.21|1781.94|1779.14|0
1656622800000|2022-06-30 21:00:00|1785.19|1782.39|1785.38|1782.58|1785.82|1783.02|1784.58|1781.78|0
1656626400000|2022-06-30 22:00:00|1786.07|1783.27|1780.73|1777.93|1786.32|1783.52|1777.01|1774.21|0
1656630000000|2022-06-30 23:00:00|1780.85|1778.05|1793.64|1790.84|1794.63|1791.83|1779.49|1776.69|0
1656633600000|2022-07-01 00:00:00|1794.39|1791.59|1789.32|1786.52|1797.24|1794.44|1788.67|1785.87|0
1656637200000|2022-07-01 01:00:00|1789.2|1786.4|1781.49|1778.69|1791.8|1789|1776.78|1773.98|0
1656640800000|2022-07-01 02:00:00|1781.25|1778.45|1768.61|1765.81|1788.69|1785.89|1765.6|1762.8|0
1656644400000|2022-07-01 03:00:00|1768.12|1765.32|1759.67|1756.87|1769.11|1766.31|1752.97|1750.17|0
1656648000000|2022-07-01 04:00:00|1759.42|1756.62|1755.57|1752.77|1762.9|1760.1|1750.73|1747.93|0
1656651600000|2022-07-01 05:00:00|1755.45|1752.65|1758.89|1756.09|1763.24|1760.44|1750.48|1747.68|0
1656655200000|2022-07-01 06:00:00|1757.78|1754.98|1760.72|1757.92|1766.46|1763.66|1754.3|1751.5|0
1656658800000|2022-07-01 07:00:00|1760.85|1758.05|1762.87|1760.47|1772.06|1769.66|1748.93|1746.13|0
1656662400000|2022-07-01 08:00:00|1763.37|1760.97|1780.72|1778.32|1782.46|1780.06|1757.16|1754.76|0
1656666000000|2022-07-01 09:00:00|1780.48|1778.08|1790.91|1788.51|1791.41|1789.01|1777.74|1775.34|0
1656669600000|2022-07-01 10:00:00|1790.66|1788.26|1777.24|1774.84|1792.15|1789.75|1775.26|1772.86|0
1656673200000|2022-07-01 11:00:00|1777.49|1775.09|1772.25|1769.85|1783.94|1781.54|1767.04|1764.64|0
1656676800000|2022-07-01 12:00:00|1771.75|1769.35|1784.67|1782.27|1786.91|1784.51|1768.77|1766.37|0
1656680400000|2022-07-01 13:00:00|1785.04|1782.64|1806.53|1804.13|1816.35|1813.95|1777.28|1774.88|0
1656684000000|2022-07-01 14:00:00|1812.37|1809.97|1773.24|1770.84|1817.59|1815.19|1758.02|1755.62|0
1656687600000|2022-07-01 15:00:00|1770.26|1767.86|1773.65|1771.25|1794.09|1791.69|1765.79|1763.39|0
1656691200000|2022-07-01 16:00:00|1774.15|1771.75|1776.63|1774.23|1790.54|1788.14|1768.19|1765.79|0
1656694800000|2022-07-01 17:00:00|1775.88|1773.48|1801.67|1799.27|1802.42|1800.02|1774.14|1771.74|0
1656698400000|2022-07-01 18:00:00|1801.42|1799.02|1818.32|1815.92|1821.06|1818.66|1792.47|1790.07|0
1656702000000|2022-07-01 19:00:00|1818.82|1816.42|1831.41|1829.01|1836.36|1833.96|1808.87|1806.47|0
1656705600000|2022-07-01 20:00:00|1830.91|1828.51|1829.62|1826.82|1833.15|1830.75|1828.43|1826.03|0
1656453600000|2022-06-28 22:00:00|1832.88|1830.08|1836.23|1833.43|1836.23|1833.43|1831.28|1828.48|0
1656457200000|2022-06-28 23:00:00|1835.98|1833.18|1834.24|1831.44|1836.47|1833.67|1830.28|1827.48|0
1656460800000|2022-06-29 00:00:00|1833.99|1831.19|1827.54|1824.74|1838.7|1835.9|1826.3|1823.5|0
1656464400000|2022-06-29 01:00:00|1827.29|1824.49|1832.74|1829.94|1837.7|1834.9|1826.66|1823.86|0
1656468000000|2022-06-29 02:00:00|1832.99|1830.19|1836.99|1834.19|1839.22|1836.42|1829.76|1826.96|0
1656471600000|2022-06-29 03:00:00|1836.61|1833.81|1835.74|1832.94|1837.73|1834.93|1832.77|1829.97|0
1656475200000|2022-06-29 04:00:00|1835.49|1832.69|1836.73|1833.93|1839.46|1836.66|1833.51|1830.71|0
1656478800000|2022-06-29 05:00:00|1836.85|1834.05|1835.23|1832.43|1839.45|1836.65|1833.75|1830.95|0
1656482400000|2022-06-29 06:00:00|1835.73|1832.93|1821.63|1818.83|1837.96|1835.16|1819.89|1817.09|0
1656486000000|2022-06-29 07:00:00|1821.13|1818.33|1827.53|1825.13|1835.22|1832.82|1818.9|1816.1|0
1656489600000|2022-06-29 08:00:00|1828.27|1825.87|1832.73|1830.33|1837.2|1834.8|1824.92|1822.52|0
1656493200000|2022-06-29 09:00:00|1832.23|1829.83|1817.35|1814.95|1835.95|1833.55|1816.6|1814.2|0
1656496800000|2022-06-29 10:00:00|1818.59|1816.19|1821.1|1818.7|1826.52|1824.12|1818|1815.6|0
1656500400000|2022-06-29 11:00:00|1820.73|1818.33|1836.1|1833.7|1837.09|1834.69|1817.01|1814.61|0
1656504000000|2022-06-29 12:00:00|1836.22|1833.82|1829.5|1827.1|1844.04|1841.64|1825.03|1822.63|0
1656507600000|2022-06-29 13:00:00|1829|1826.6|1832.7|1830.3|1840.95|1838.55|1806.66|1804.26|0
1656511200000|2022-06-29 14:00:00|1832.45|1830.05|1829.99|1827.59|1844.04|1841.64|1818.64|1816.24|0
1656514800000|2022-06-29 15:00:00|1829.25|1826.85|1827.52|1825.12|1832.94|1830.54|1813.87|1811.47|0
1656518400000|2022-06-29 16:00:00|1827.02|1824.62|1817.75|1815.35|1828.26|1825.86|1806.09|1803.69|0
1656522000000|2022-06-29 17:00:00|1817.5|1815.1|1830.53|1828.13|1831.03|1828.63|1809.87|1807.47|0
1656525600000|2022-06-29 18:00:00|1830.41|1828.01|1823.1|1820.7|1838.96|1836.56|1819.14|1816.74|0
1656529200000|2022-06-29 19:00:00|1822.85|1820.45|1826.04|1823.64|1837.16|1834.76|1817.62|1815.22|0
1656532800000|2022-06-29 20:00:00|1826.54|1824.14|1828.09|1825.29|1829.02|1826.62|1822.57|1820.17|0
1656536400000|2022-06-29 21:00:00|1828.02|1825.22|1827.59|1824.79|1828.39|1825.59|1827.48|1824.68|0
1656540000000|2022-06-29 22:00:00|1829.07|1826.27|1826.72|1823.92|1829.07|1826.27|1825.24|1822.44|0
1656543600000|2022-06-29 23:00:00|1826.84|1824.04|1822.5|1819.7|1826.97|1824.17|1820.52|1817.72|0
1656547200000|2022-06-30 00:00:00|1822.25|1819.45|1821.66|1818.86|1825.02|1822.22|1815.56|1812.76|0
1656550800000|2022-06-30 01:00:00|1821.42|1818.62|1811.88|1809.08|1821.42|1818.62|1811.14|1808.34|0
1656554400000|2022-06-30 02:00:00|1812.62|1809.82|1819.3|1816.5|1821.53|1818.73|1811.88|1809.08|0
1656558000000|2022-06-30 03:00:00|1819.8|1817|1815.33|1812.53|1821.28|1818.48|1813.85|1811.05|0
1656561600000|2022-06-30 04:00:00|1815.45|1812.65|1813.84|1811.04|1817.06|1814.26|1812.6|1809.8|0
1656565200000|2022-06-30 05:00:00|1813.96|1811.16|1800.08|1797.28|1815.08|1812.28|1794.86|1792.06|0
1656568800000|2022-06-30 06:00:00|1801.07|1798.27|1779.76|1776.96|1802.55|1799.75|1773.06|1770.26|0
1656572400000|2022-06-30 07:00:00|1779.64|1776.84|1784.89|1782.49|1787.86|1785.46|1770.54|1768.14|0
1656576000000|2022-06-30 08:00:00|1784.39|1781.99|1782.9|1780.5|1791.44|1789.04|1778.94|1776.54|0
1656579600000|2022-06-30 09:00:00|1782.65|1780.25|1778.73|1776.33|1783.39|1780.99|1767.49|1765.09|0
1656583200000|2022-06-30 10:00:00|1778.11|1775.71|1774.51|1772.11|1778.25|1775.85|1766.81|1764.41|0
1656586800000|2022-06-30 11:00:00|1774.63|1772.23|1769.82|1767.42|1776.24|1773.84|1764.94|1762.54|0
1656590400000|2022-06-30 12:00:00|1769.69|1767.29|1772.54|1770.14|1787.38|1784.98|1768.83|1766.43|0
1656594000000|2022-06-30 13:00:00|1772.41|1770.01|1753.3|1750.9|1789.66|1787.26|1750.44|1748.04|0
1656597600000|2022-06-30 14:00:00|1753.05|1750.65|1777.14|1774.74|1778.38|1775.98|1745.36|1742.96|0
1656601200000|2022-06-30 15:00:00|1776.89|1774.49|1802.8|1800.4|1803.54|1801.14|1768.45|1766.05|0
1656604800000|2022-06-30 16:00:00|1803.04|1800.64|1815.53|1813.13|1824.9|1822.5|1789.01|1786.61|0
1656608400000|2022-06-30 17:00:00|1815.78|1813.38|1818.2|1815.8|1824.16|1821.76|1797.4|1795|0
1656612000000|2022-06-30 18:00:00|1818.69|1816.29|1792.01|1789.61|1820.43|1818.03|1787.34|1784.94|0
1656615600000|2022-06-30 19:00:00|1791.51|1789.11|1795.89|1793.49|1806.32|1803.92|1771.06|1768.66|0
1656619200000|2022-06-30 20:00:00|1799.61|1797.21|1784.78|1781.98|1799.61|1797.21|1781.94|1779.14|0
1656622800000|2022-06-30 21:00:00|1785.19|1782.39|1785.38|1782.58|1785.82|1783.02|1784.58|1781.78|0
1656626400000|2022-06-30 22:00:00|1786.07|1783.27|1780.73|1777.93|1786.32|1783.52|1777.01|1774.21|0
1656630000000|2022-06-30 23:00:00|1780.85|1778.05|1793.64|1790.84|1794.63|1791.83|1779.49|1776.69|0
1656633600000|2022-07-01 00:00:00|1794.39|1791.59|1789.32|1786.52|1797.24|1794.44|1788.67|1785.87|0
1656637200000|2022-07-01 01:00:00|1789.2|1786.4|1781.49|1778.69|1791.8|1789|1776.78|1773.98|0
1656640800000|2022-07-01 02:00:00|1781.25|1778.45|1768.61|1765.81|1788.69|1785.89|1765.6|1762.8|0
1656644400000|2022-07-01 03:00:00|1768.12|1765.32|1759.67|1756.87|1769.11|1766.31|1752.97|1750.17|0
1656648000000|2022-07-01 04:00:00|1759.42|1756.62|1755.57|1752.77|1762.9|1760.1|1750.73|1747.93|0
1656651600000|2022-07-01 05:00:00|1755.45|1752.65|1758.89|1756.09|1763.24|1760.44|1750.48|1747.68|0
1656655200000|2022-07-01 06:00:00|1757.78|1754.98|1760.72|1757.92|1766.46|1763.66|1754.3|1751.5|0
1656658800000|2022-07-01 07:00:00|1760.85|1758.05|1762.87|1760.47|1772.06|1769.66|1748.93|1746.13|0
1656662400000|2022-07-01 08:00:00|1763.37|1760.97|1780.72|1778.32|1782.46|1780.06|1757.16|1754.76|0
1656666000000|2022-07-01 09:00:00|1780.48|1778.08|1790.91|1788.51|1791.41|1789.01|1777.74|1775.34|0
1656669600000|2022-07-01 10:00:00|1790.66|1788.26|1777.24|1774.84|1792.15|1789.75|1775.26|1772.86|0
1656673200000|2022-07-01 11:00:00|1777.49|1775.09|1772.25|1769.85|1783.94|1781.54|1767.04|1764.64|0
1656676800000|2022-07-01 12:00:00|1771.75|1769.35|1784.67|1782.27|1786.91|1784.51|1768.77|1766.37|0
1656680400000|2022-07-01 13:00:00|1785.04|1782.64|1806.53|1804.13|1816.35|1813.95|1777.28|1774.88|0
1656684000000|2022-07-01 14:00:00|1812.37|1809.97|1773.24|1770.84|1817.59|1815.19|1758.02|1755.62|0
1656687600000|2022-07-01 15:00:00|1770.26|1767.86|1773.65|1771.25|1794.09|1791.69|1765.79|1763.39|0
1656691200000|2022-07-01 16:00:00|1774.15|1771.75|1776.63|1774.23|1790.54|1788.14|1768.19|1765.79|0
1656694800000|2022-07-01 17:00:00|1775.88|1773.48|1801.67|1799.27|1802.42|1800.02|1774.14|1771.74|0
1656698400000|2022-07-01 18:00:00|1801.42|1799.02|1818.32|1815.92|1821.06|1818.66|1792.47|1790.07|0
1656702000000|2022-07-01 19:00:00|1818.82|1816.42|1831.41|1829.01|1836.36|1833.96|1808.87|1806.47|0
1656705600000|2022-07-01 20:00:00|1830.91|1828.51|1829.62|1826.82|1833.15|1830.75|1828.43|1826.03|0
1656993600000|2022-07-05 04:00:00|1840.54|1837.74|1846.13|1843.33|1846.13|1843.33|1839.79|1836.99|0
1656997200000|2022-07-05 05:00:00|1846.01|1843.21|1846.5|1843.7|1849.74|1846.94|1843.27|1840.47|0
1657000800000|2022-07-05 06:00:00|1846.12|1843.32|1847.55|1844.75|1852.77|1849.97|1845.23|1842.43|0
1657004400000|2022-07-05 07:00:00|1847.92|1845.12|1834.15|1831.75|1847.92|1845.12|1833.65|1831.25|0
1657008000000|2022-07-05 08:00:00|1833.9|1831.5|1808.45|1806.05|1838.87|1836.47|1807.24|1804.84|0
1657011600000|2022-07-05 09:00:00|1808.82|1806.42|1811.43|1809.03|1812.67|1810.27|1803.22|1800.82|0
1657015200000|2022-07-05 10:00:00|1811.68|1809.28|1812.67|1810.27|1817.39|1814.99|1810.18|1807.78|0
1657018800000|2022-07-05 11:00:00|1813.41|1811.01|1798|1795.6|1814.9|1812.5|1796.76|1794.36|0
1657022400000|2022-07-05 12:00:00|1798.75|1796.35|1779.63|1777.23|1798.75|1796.35|1778.14|1775.74|0
1657026000000|2022-07-05 13:00:00|1779.13|1776.73|1757.3|1754.9|1784.1|1781.7|1751.33|1748.93|0
1657029600000|2022-07-05 14:00:00|1754.19|1751.79|1758.9|1756.5|1780.51|1778.11|1747.49|1745.09|0
1657033200000|2022-07-05 15:00:00|1759.65|1757.25|1771.03|1768.63|1775.75|1773.35|1748.96|1746.56|0
1657036800000|2022-07-05 16:00:00|1771.77|1769.37|1772.26|1769.86|1789.44|1787.04|1767.3|1764.9|0
1657040400000|2022-07-05 17:00:00|1772.51|1770.11|1792.89|1790.49|1798.86|1796.46|1772.01|1769.61|0
1657044000000|2022-07-05 18:00:00|1793.14|1790.74|1817.51|1815.11|1822.98|1820.58|1790.9|1788.5|0
1657047600000|2022-07-05 19:00:00|1817.76|1815.36|1838.52|1836.12|1838.52|1836.12|1811.29|1808.89|0
1657051200000|2022-07-05 20:00:00|1837.91|1835.51|1836.66|1833.86|1838.33|1835.93|1831.62|1829.22|0
1657054800000|2022-07-05 21:00:00|1836.64|1833.84|1837.11|1834.31|1837.11|1834.31|1836.06|1833.26|0
1657058400000|2022-07-05 22:00:00|1841.13|1838.33|1837.28|1834.48|1844.49|1841.69|1835.9|1833.1|0
1657062000000|2022-07-05 23:00:00|1837.53|1834.73|1828.57|1825.77|1839.52|1836.72|1826.58|1823.78|0
1657065600000|2022-07-06 00:00:00|1829.31|1826.51|1845.6|1842.8|1847.72|1844.92|1829.31|1826.51|0
1657069200000|2022-07-06 01:00:00|1845.73|1842.93|1833.01|1830.21|1851.82|1849.02|1828.91|1826.11|0
1657072800000|2022-07-06 02:00:00|1833.14|1830.34|1828.61|1825.81|1837.36|1834.56|1825.12|1822.32|0
1657076400000|2022-07-06 03:00:00|1828.72|1825.92|1838.8|1836|1839.05|1836.25|1826.48|1823.68|0
1657080000000|2022-07-06 04:00:00|1838.3|1835.5|1831.58|1828.78|1838.55|1835.75|1830.09|1827.29|0
1657083600000|2022-07-06 05:00:00|1831.83|1829.03|1821.35|1818.55|1833.07|1830.27|1821.11|1818.31|0
1657087200000|2022-07-06 06:00:00|1821.11|1818.31|1831.18|1828.38|1831.18|1828.38|1812.15|1809.35|0
1657090800000|2022-07-06 07:00:00|1830.93|1828.13|1841.42|1839.02|1849.77|1847.37|1830.93|1828.13|0
1657094400000|2022-07-06 08:00:00|1841.06|1838.66|1824.36|1821.96|1843.29|1840.89|1823.14|1820.74|0
1657098000000|2022-07-06 09:00:00|1824.85|1822.45|1835.3|1832.9|1836.91|1834.51|1820.37|1817.97|0
1657101600000|2022-07-06 10:00:00|1835.42|1833.02|1832.8|1830.4|1840.52|1838.12|1829.57|1827.17|0
1657105200000|2022-07-06 11:00:00|1832.18|1829.78|1824.37|1821.97|1832.18|1829.78|1820.14|1817.74|0
1657108800000|2022-07-06 12:00:00|1823.62|1821.22|1834.52|1832.12|1840.36|1837.96|1817.9|1815.5|0
1657112400000|2022-07-06 13:00:00|1834.27|1831.87|1839.37|1836.97|1854.67|1852.27|1827.06|1824.66|0
1657116000000|2022-07-06 14:00:00|1836.02|1833.62|1834.52|1832.12|1852.94|1850.54|1825.32|1822.92|0
1657119600000|2022-07-06 15:00:00|1834.77|1832.37|1825.78|1823.38|1835.51|1833.11|1814.61|1812.21|0
1657123200000|2022-07-06 16:00:00|1825.65|1823.25|1827.77|1825.37|1829.01|1826.61|1818.06|1815.66|0
1657126800000|2022-07-06 17:00:00|1828.01|1825.61|1837.58|1835.18|1839.45|1837.05|1828.01|1825.61|0
1657130400000|2022-07-06 18:00:00|1837.46|1835.06|1864.65|1861.77|1868.88|1866|1825.97|1823.09|0
1657134000000|2022-07-06 19:00:00|1864.9|1862.02|1851.13|1848.25|1877.8|1874.92|1844.44|1841.56|0
1657137600000|2022-07-06 20:00:00|1852.37|1849.49|1856.7|1853.9|1856.7|1853.96|1851.13|1848.49|0
1657141200000|2022-07-06 21:00:00|1856.5|1853.7|1856.17|1853.37|1857.22|1854.42|1856.13|1853.33|0
1657144800000|2022-07-06 22:00:00|1855.95|1853.15|1853.34|1850.54|1857.82|1855.02|1852.59|1849.79|0
1657148400000|2022-07-06 23:00:00|1853.71|1850.91|1854.83|1852.03|1857.57|1854.77|1851.85|1849.05|0
1657152000000|2022-07-07 00:00:00|1854.58|1851.78|1849.47|1846.67|1854.58|1851.78|1844.5|1841.7|0
1657155600000|2022-07-07 01:00:00|1849.6|1846.8|1842|1839.2|1849.85|1847.05|1835.91|1833.11|0
1657159200000|2022-07-07 02:00:00|1842.38|1839.58|1856.68|1853.88|1857.06|1854.26|1842.38|1839.58|0
1657162800000|2022-07-07 03:00:00|1856.56|1853.76|1852.44|1849.64|1857.8|1855|1852.2|1849.4|0
1657166400000|2022-07-07 04:00:00|1852.69|1849.89|1857.55|1854.75|1857.8|1855|1851.83|1849.03|0
1657170000000|2022-07-07 05:00:00|1857.8|1855|1862.02|1859.22|1868.75|1865.95|1856.42|1853.62|0
1657173600000|2022-07-07 06:00:00|1862.64|1859.84|1859.53|1856.73|1865.26|1862.46|1857.04|1854.24|0
1657177200000|2022-07-07 07:00:00|1859.78|1856.98|1864.33|1861.93|1867.57|1865.17|1855.1|1852.7|0
1657180800000|2022-07-07 08:00:00|1864.95|1862.55|1865.32|1862.92|1869.55|1867.15|1855.86|1853.46|0
1657184400000|2022-07-07 09:00:00|1862.33|1859.93|1857.85|1855.45|1866.81|1864.41|1857.48|1855.08|0
1657188000000|2022-07-07 10:00:00|1857.72|1855.32|1862.57|1860.17|1862.93|1860.53|1852.23|1849.83|0
1657191600000|2022-07-07 11:00:00|1862.81|1860.41|1867.29|1864.89|1868.04|1865.64|1856.59|1854.19|0
1657195200000|2022-07-07 12:00:00|1867.04|1864.64|1867.66|1865.26|1870.77|1868.37|1861.07|1858.67|0
1657198800000|2022-07-07 13:00:00|1867.54|1865.14|1892.01|1889.61|1894.01|1891.61|1865.79|1863.39|0
1657202400000|2022-07-07 14:00:00|1892.26|1889.86|1891.96|1889.56|1896.42|1894.02|1879.07|1876.67|0
1657206000000|2022-07-07 15:00:00|1892.21|1889.81|1897.19|1894.79|1898.43|1896.03|1888.47|1886.07|0
1657209600000|2022-07-07 16:00:00|1896.94|1894.54|1898.95|1896.55|1902.44|1900.04|1895.22|1892.82|0
1657213200000|2022-07-07 17:00:00|1898.7|1896.3|1902.73|1900.33|1903.21|1900.81|1892.5|1890.1|0
1657216800000|2022-07-07 18:00:00|1902.48|1900.08|1906.98|1904.58|1908.22|1905.82|1901.75|1899.35|0
1657220400000|2022-07-07 19:00:00|1907.22|1904.82|1908.96|1906.56|1916.44|1914.04|1903.98|1901.58|0
1657224000000|2022-07-07 20:00:00|1906.22|1903.82|1902.31|1899.51|1906.96|1904.56|1900.94|1898.14|0
1657227600000|2022-07-07 21:00:00|1902.17|1899.37|1900.24|1897.44|1903.04|1900.24|1899.88|1897.08|0
1657231200000|2022-07-07 22:00:00|1900.31|1897.51|1902.68|1899.88|1903.55|1900.75|1899.69|1896.89|0
1657234800000|2022-07-07 23:00:00|1902.93|1900.13|1899.69|1896.89|1903.42|1900.62|1898.2|1895.4|0
1657238400000|2022-07-08 00:00:00|1900.43|1897.63|1904.66|1901.86|1905.78|1902.98|1896.7|1893.9|0
1657242000000|2022-07-08 01:00:00|1904.91|1902.11|1901.44|1898.64|1907.4|1904.6|1899.95|1897.15|0
1657245600000|2022-07-08 02:00:00|1901.69|1898.89|1892.72|1889.92|1905.79|1902.99|1891.48|1888.68|0
1657249200000|2022-07-08 03:00:00|1892.97|1890.17|1891.48|1888.68|1899.2|1896.4|1890.98|1888.18|0
1657252800000|2022-07-08 04:00:00|1891.6|1888.8|1896.07|1893.27|1896.7|1893.9|1891.23|1888.43|0
1657256400000|2022-07-08 05:00:00|1896.2|1893.4|1889.48|1886.68|1896.95|1894.15|1887.24|1884.44|0
1657260000000|2022-07-08 06:00:00|1889.35|1886.55|1894.97|1891.61|1895.22|1891.86|1887.47|1884.67|0
1657263600000|2022-07-08 07:00:00|1894.72|1891.36|1896.23|1893.83|1901.58|1899.18|1890.5|1888.1|0
1657267200000|2022-07-08 08:00:00|1895.73|1893.33|1891|1888.6|1900.96|1898.56|1889.26|1886.86|0
1657270800000|2022-07-08 09:00:00|1891.12|1888.72|1896.83|1894.43|1898.21|1895.81|1885.51|1883.11|0
1657274400000|2022-07-08 10:00:00|1896.46|1894.06|1897.51|1895.11|1911.46|1909.06|1895.77|1893.37|0
1657278000000|2022-07-08 11:00:00|1897.76|1895.36|1902.24|1899.84|1904.73|1902.33|1896.76|1894.36|0
1657281600000|2022-07-08 12:00:00|1901.99|1899.59|1885.94|1883.54|1906.97|1904.57|1871.32|1868.92|0
1657285200000|2022-07-08 13:00:00|1886.93|1884.53|1880.38|1877.98|1902.64|1900.24|1876.75|1874.35|0
1657288800000|2022-07-08 14:00:00|1880.4|1878|1912.83|1910.43|1915.76|1913.36|1874.42|1872.02|0
1657292400000|2022-07-08 15:00:00|1913.57|1911.17|1917.31|1914.91|1924.28|1921.88|1908.71|1906.31|0
1657296000000|2022-07-08 16:00:00|1917.55|1915.15|1889.27|1886.87|1917.55|1915.15|1888.41|1886.01|0
1657299600000|2022-07-08 17:00:00|1888.66|1886.26|1902.56|1900.16|1908.31|1905.91|1884.67|1882.27|0
1657303200000|2022-07-08 18:00:00|1902.31|1899.91|1918.29|1915.89|1920.28|1917.88|1898.57|1896.17|0
1657306800000|2022-07-08 19:00:00|1917.79|1915.39|1903.57|1901.17|1921.28|1918.88|1902.07|1899.67|0
1657310400000|2022-07-08 20:00:00|1904.32|1901.92|1907.5|1904.7|1908.75|1905.95|1901.82|1899.42|0
1657497600000|2022-07-11 00:00:00|1894.66|1891.86|1896.78|1893.98|1899.4|1896.6|1892.67|1889.87|0
1657501200000|2022-07-11 01:00:00|1896.66|1893.86|1880.21|1877.41|1896.9|1894.1|1879.71|1876.91|0
1657504800000|2022-07-11 02:00:00|1879.96|1877.16|1878.21|1875.41|1882.2|1879.4|1877.72|1874.92|0
1657508400000|2022-07-11 03:00:00|1877.96|1875.16|1879.95|1877.15|1880.7|1877.9|1874.23|1871.43|0
1657512000000|2022-07-11 04:00:00|1880.2|1877.4|1878.73|1875.93|1882.84|1880.04|1877.99|1875.19|0
1657515600000|2022-07-11 05:00:00|1878.48|1875.68|1876.24|1873.44|1881.22|1878.42|1874.99|1872.19|0
1657519200000|2022-07-11 06:00:00|1875.99|1873.19|1869.11|1866.31|1879.48|1876.68|1866.14|1863.34|0
1657522800000|2022-07-11 07:00:00|1869.24|1866.44|1874.76|1872.36|1880.62|1878.22|1866.25|1863.45|0
1657526400000|2022-07-11 08:00:00|1874.88|1872.48|1879.27|1876.87|1882.98|1880.58|1873.52|1871.12|0
1657530000000|2022-07-11 09:00:00|1879.02|1876.62|1879.52|1877.12|1885.75|1883.35|1877.53|1875.13|0
1657533600000|2022-07-11 10:00:00|1879.64|1877.24|1883.25|1880.85|1888.48|1886.08|1877.77|1875.37|0
1657537200000|2022-07-11 11:00:00|1883|1880.6|1876|1873.6|1886.99|1884.59|1874.01|1871.61|0
1657540800000|2022-07-11 12:00:00|1875.87|1873.47|1877.74|1875.34|1881.23|1878.83|1872.01|1869.61|0
1657544400000|2022-07-11 13:00:00|1877.99|1875.59|1863.47|1861.07|1885.71|1883.31|1854.02|1851.62|0
1657548000000|2022-07-11 14:00:00|1862.22|1859.82|1857.97|1855.57|1872.17|1869.77|1853.77|1851.37|0
1657551600000|2022-07-11 15:00:00|1857.47|1855.07|1861.96|1859.56|1870.43|1868.03|1857.47|1855.07|0
1657555200000|2022-07-11 16:00:00|1862.46|1860.06|1867.31|1864.91|1869.43|1867.03|1859.47|1857.07|0
1657558800000|2022-07-11 17:00:00|1867.19|1864.79|1881.4|1879|1885.39|1882.99|1866.19|1863.79|0
1657562400000|2022-07-11 18:00:00|1881.65|1879.25|1863.43|1861.03|1881.9|1879.5|1863.43|1861.03|0
1657566000000|2022-07-11 19:00:00|1863.19|1860.79|1860.45|1858.05|1864.68|1862.28|1852.48|1850.08|0
1657569600000|2022-07-11 20:00:00|1859.95|1857.55|1864.25|1861.45|1866.18|1863.78|1859.95|1857.55|0
1657573200000|2022-07-11 21:00:00|1863.91|1861.11|1864.55|1861.75|1864.74|1861.94|1863.5|1860.7|0
1657576800000|2022-07-11 22:00:00|1864.5|1861.7|1858.27|1855.47|1864.5|1861.7|1857.65|1854.85|0
1657580400000|2022-07-11 23:00:00|1858.15|1855.35|1866.12|1863.32|1866.37|1863.57|1858.02|1855.22|0
1657584000000|2022-07-12 00:00:00|1866.37|1863.57|1840.46|1837.66|1867.12|1864.32|1839.96|1837.16|0
1657587600000|2022-07-12 01:00:00|1840.95|1838.15|1841.95|1839.15|1844.94|1842.14|1837.46|1834.66|0
1657591200000|2022-07-12 02:00:00|1842.07|1839.27|1840.45|1837.65|1844.44|1841.64|1838.58|1835.78|0
1657594800000|2022-07-12 03:00:00|1840.32|1837.52|1839.95|1837.15|1841.07|1838.27|1833.97|1831.17|0
1657598400000|2022-07-12 04:00:00|1840.2|1837.4|1837.45|1834.65|1840.2|1837.4|1835.21|1832.41|0
1657602000000|2022-07-12 05:00:00|1837.95|1835.15|1836.45|1833.65|1840.19|1837.39|1835.71|1832.91|0
1657605600000|2022-07-12 06:00:00|1835.71|1832.91|1837.19|1834.39|1840.68|1837.88|1830.47|1827.67|0
1657609200000|2022-07-12 07:00:00|1836.94|1834.14|1834|1831.6|1839.93|1837.45|1823.41|1821.01|0
1657612800000|2022-07-12 08:00:00|1834.5|1832.1|1836.99|1834.59|1839.98|1837.58|1830.76|1828.36|0
1657616400000|2022-07-12 09:00:00|1836.86|1834.46|1830.51|1828.11|1839.73|1837.33|1827.77|1825.37|0
1657620000000|2022-07-12 10:00:00|1830.63|1828.23|1828.89|1826.49|1841.47|1839.07|1828.39|1825.99|0
1657623600000|2022-07-12 11:00:00|1828.52|1826.12|1840.46|1837.58|1847.19|1844.31|1828.14|1825.74|0
1657627200000|2022-07-12 12:00:00|1840.21|1837.33|1846.44|1843.56|1849.93|1847.05|1836.73|1833.85|0
1657630800000|2022-07-12 13:00:00|1846.31|1843.43|1855.22|1852.34|1878.51|1875.63|1845.19|1842.31|0
1657634400000|2022-07-12 14:00:00|1854.22|1851.34|1857.63|1855.23|1859.62|1857.22|1842.95|1840.07|0
1657638000000|2022-07-12 15:00:00|1857.75|1855.35|1860.37|1857.97|1870.34|1867.94|1852.39|1849.99|0
1657641600000|2022-07-12 16:00:00|1861.12|1858.72|1865.72|1863.32|1869.34|1866.94|1856.63|1854.23|0
1657645200000|2022-07-12 17:00:00|1865.6|1863.2|1861.36|1858.96|1870.83|1868.43|1854.14|1851.74|0
1657648800000|2022-07-12 18:00:00|1861.61|1859.21|1842.41|1840.01|1862.11|1859.71|1842.41|1840.01|0
1657652400000|2022-07-12 19:00:00|1841.42|1839.02|1826.91|1824.51|1841.42|1839.02|1807.24|1804.84|0
1657656000000|2022-07-12 20:00:00|1825.42|1823.02|1825.58|1822.78|1825.92|1823.52|1820.69|1818.29|0
1657659600000|2022-07-12 21:00:00|1825.22|1822.42|1825.29|1822.49|1825.8|1823|1824.89|1822.09|0
1657663200000|2022-07-12 22:00:00|1827.48|1824.68|1825.36|1822.56|1828.6|1825.8|1823.37|1820.57|0
1657666800000|2022-07-12 23:00:00|1825.61|1822.81|1824.61|1821.81|1830.09|1827.29|1821.62|1818.82|0
1657670400000|2022-07-13 00:00:00|1825.36|1822.56|1830.34|1827.54|1832.33|1829.53|1823.36|1820.56|0
1657674000000|2022-07-13 01:00:00|1830.46|1827.66|1825.47|1822.67|1835.82|1833.02|1823.11|1820.31|0
1657677600000|2022-07-13 02:00:00|1825.6|1822.8|1831.95|1829.15|1832.82|1830.02|1824.22|1821.42|0
1657681200000|2022-07-13 03:00:00|1832.44|1829.64|1832.57|1829.77|1835.06|1832.26|1830.45|1827.65|0
1657684800000|2022-07-13 04:00:00|1832.69|1829.89|1831.07|1828.27|1832.82|1830.02|1830.08|1827.28|0
1657688400000|2022-07-13 05:00:00|1830.94|1828.14|1831.57|1828.77|1832.69|1829.89|1828.08|1825.28|0
1657692000000|2022-07-13 06:00:00|1831.32|1828.52|1838.54|1835.74|1841.03|1838.23|1826.45|1823.65|0
1657695600000|2022-07-13 07:00:00|1837.79|1834.99|1824.89|1822.49|1838.41|1835.61|1823.52|1821.12|0
1657699200000|2022-07-13 08:00:00|1824.64|1822.24|1838.84|1836.44|1839.34|1836.94|1820.91|1818.51|0
1657702800000|2022-07-13 09:00:00|1838.46|1836.06|1834.35|1831.95|1839.09|1836.69|1833.48|1831.08|0
1657706400000|2022-07-13 10:00:00|1834.11|1831.71|1833.6|1831.2|1835.22|1832.82|1828.62|1826.22|0
1657710000000|2022-07-13 11:00:00|1833.72|1831.32|1838.6|1836.2|1840.09|1837.69|1831.11|1828.71|0
1657713600000|2022-07-13 12:00:00|1838.47|1836.07|1773.53|1771.13|1873.37|1870.97|1754.55|1752.15|0
1657717200000|2022-07-13 13:00:00|1772.03|1769.63|1792.47|1790.07|1797.21|1794.81|1763.6|1761.2|0
1657720800000|2022-07-13 14:00:00|1791.72|1789.32|1812.61|1810.21|1818.59|1816.19|1767.74|1765.34|0
1657724400000|2022-07-13 15:00:00|1812.86|1810.46|1804.9|1802.5|1825.57|1823.17|1796.93|1794.53|0
1657728000000|2022-07-13 16:00:00|1805.4|1803|1825.32|1822.92|1825.32|1822.92|1803.15|1800.75|0
1657731600000|2022-07-13 17:00:00|1825.57|1823.17|1825.87|1823.47|1834.79|1832.39|1816.66|1814.26|0
1657735200000|2022-07-13 18:00:00|1825.62|1823.22|1830.55|1828.15|1831.05|1828.65|1802.95|1800.55|0
1657738800000|2022-07-13 19:00:00|1830.8|1828.4|1805.59|1803.19|1831.79|1829.39|1805.59|1803.19|0
1657742400000|2022-07-13 20:00:00|1805.35|1802.95|1799.18|1796.38|1806.84|1804.44|1797.57|1794.77|0
1657746000000|2022-07-13 21:00:00|1798.84|1796.04|1798.11|1795.31|1798.84|1796.04|1797.61|1794.81|0
1657749600000|2022-07-13 22:00:00|1797.43|1794.63|1788.71|1785.91|1798.8|1796|1785.6|1782.8|0
1657753200000|2022-07-13 23:00:00|1788.84|1786.04|1781.61|1778.81|1791.83|1789.03|1778.12|1775.32|0
1657756800000|2022-07-14 00:00:00|1781.36|1778.56|1788.58|1785.78|1790.82|1788.02|1778.37|1775.57|0
1657760400000|2022-07-14 01:00:00|1788.83|1786.03|1795.42|1792.62|1797.67|1794.87|1787.58|1784.78|0
1657764000000|2022-07-14 02:00:00|1796.05|1793.25|1799.29|1796.49|1802.78|1799.98|1794.56|1791.76|0
1657767600000|2022-07-14 03:00:00|1799.54|1796.74|1803.52|1800.72|1807.51|1804.71|1799.29|1796.49|0
1657771200000|2022-07-14 04:00:00|1803.89|1801.09|1804.52|1801.72|1806.76|1803.96|1801.28|1798.48|0
1657774800000|2022-07-14 05:00:00|1804.88|1802.08|1795.54|1792.74|1807.01|1804.21|1794.17|1791.37|0
1657778400000|2022-07-14 06:00:00|1795.79|1792.99|1790.56|1787.76|1799.29|1796.49|1787.59|1784.79|0
1657782000000|2022-07-14 07:00:00|1791.31|1788.51|1779.64|1777.24|1794.8|1792|1778.65|1776.25|0
1657785600000|2022-07-14 08:00:00|1779.76|1777.36|1761.18|1758.78|1784.88|1782.48|1757.94|1755.54|0
1657789200000|2022-07-14 09:00:00|1761.43|1759.03|1769.9|1767.5|1770.51|1768.11|1757.81|1755.41|0
1657792800000|2022-07-14 10:00:00|1769.77|1767.37|1756.81|1754.41|1771.54|1769.14|1752.86|1750.46|0
1657796400000|2022-07-14 11:00:00|1757.68|1755.28|1753.82|1751.42|1762.54|1760.14|1752.58|1750.18|0
1657800000000|2022-07-14 12:00:00|1753.69|1751.29|1756.07|1753.67|1766.15|1763.75|1746.1|1743.7|0
1657803600000|2022-07-14 13:00:00|1755.69|1753.29|1739.3|1736.9|1759.82|1757.42|1733.36|1730.96|0
1657807200000|2022-07-14 14:00:00|1738.8|1736.4|1738.8|1736.4|1746.02|1743.62|1726.37|1723.97|0
1657810800000|2022-07-14 15:00:00|1739.3|1736.9|1773.24|1770.84|1775.95|1773.55|1738.8|1736.4|0
1657814400000|2022-07-14 16:00:00|1773.74|1771.34|1755.59|1753.19|1775.73|1773.33|1747.76|1745.36|0
1657818000000|2022-07-14 17:00:00|1755.72|1753.32|1772.66|1770.26|1774.4|1772|1748.5|1746.1|0
1657821600000|2022-07-14 18:00:00|1772.41|1770.01|1794.12|1791.72|1799.85|1797.45|1771.41|1769.01|0
1657825200000|2022-07-14 19:00:00|1795.12|1792.72|1795.08|1792.68|1801.81|1799.41|1787.61|1785.21|0
1657828800000|2022-07-14 20:00:00|1796.32|1793.92|1798.38|1795.58|1800.56|1798.16|1795.82|1793.42|0
1657832400000|2022-07-14 21:00:00|1798.08|1795.28|1798.54|1795.74|1798.62|1795.82|1797.02|1794.22|0
1657836000000|2022-07-14 22:00:00|1799.63|1796.83|1806.73|1803.93|1809.97|1807.17|1799.63|1796.83|0
1657839600000|2022-07-14 23:00:00|1806.85|1804.05|1813.46|1810.66|1813.71|1810.91|1805.73|1802.93|0
1657843200000|2022-07-15 00:00:00|1813.21|1810.41|1799.02|1796.22|1813.46|1810.66|1797.76|1794.96|0
1657846800000|2022-07-15 01:00:00|1798.52|1795.72|1808.48|1805.68|1808.48|1805.68|1796.52|1793.72|0
1657850400000|2022-07-15 02:00:00|1808.23|1805.43|1809.73|1806.93|1810.23|1807.43|1805.74|1802.94|0
1657854000000|2022-07-15 03:00:00|1809.48|1806.68|1810.22|1807.42|1810.72|1807.92|1803.49|1800.69|0
1657857600000|2022-07-15 04:00:00|1810.47|1807.67|1806.1|1803.3|1810.59|1807.79|1805.23|1802.43|0
1657861200000|2022-07-15 05:00:00|1806.23|1803.43|1801.74|1798.94|1807.35|1804.55|1796.26|1793.46|0
1657864800000|2022-07-15 06:00:00|1801.24|1798.44|1790.8|1788|1804.62|1801.82|1790.8|1788|0
1657868400000|2022-07-15 07:00:00|1790.17|1787.37|1796.82|1794.42|1802.18|1799.78|1782.87|1780.47|0
1657872000000|2022-07-15 08:00:00|1797.07|1794.67|1804.79|1802.39|1810.52|1808.12|1791.34|1788.94|0
1657875600000|2022-07-15 09:00:00|1804.41|1802.01|1802.79|1800.39|1810.77|1808.37|1800.3|1797.9|0
1657879200000|2022-07-15 10:00:00|1802.3|1799.9|1805.03|1802.63|1806.53|1804.13|1799.55|1797.15|0
1657882800000|2022-07-15 11:00:00|1805.4|1803|1803.29|1800.89|1811.76|1809.36|1803.29|1800.89|0
1657886400000|2022-07-15 12:00:00|1803.54|1801.14|1829.99|1827.59|1834.93|1832.53|1789.31|1786.91|0
1657890000000|2022-07-15 13:00:00|1829.74|1827.34|1832.31|1829.91|1849.52|1847.12|1822.47|1820.07|0
1657893600000|2022-07-15 14:00:00|1840.04|1837.64|1854.3|1851.9|1859.87|1857.47|1837.18|1834.78|0
1657897200000|2022-07-15 15:00:00|1853.8|1851.4|1857.54|1855.14|1865.53|1863.13|1852.81|1850.41|0
1657900800000|2022-07-15 16:00:00|1857.04|1854.64|1854.54|1852.14|1859.78|1857.38|1849.3|1846.9|0
1657904400000|2022-07-15 17:00:00|1854.78|1852.38|1858.76|1856.36|1864.49|1862.09|1854.54|1852.14|0
1657908000000|2022-07-15 18:00:00|1859|1856.6|1860.25|1857.85|1864.49|1862.09|1854.27|1851.87|0
1657911600000|2022-07-15 19:00:00|1859.5|1857.1|1867.22|1864.82|1868.72|1866.32|1852.77|1850.37|0
1657915200000|2022-07-15 20:00:00|1866.48|1864.08|1867.42|1864.62|1868.47|1866.07|1864.48|1862.08|0
1658102400000|2022-07-18 00:00:00|1873.96|1871.16|1869.6|1866.8|1875.21|1872.41|1868.11|1865.31|0
1658106000000|2022-07-18 01:00:00|1869.85|1867.05|1875.45|1872.65|1877.33|1874.53|1869.6|1866.8|0
1658109600000|2022-07-18 02:00:00|1875.58|1872.78|1877.08|1874.28|1877.33|1874.53|1873.21|1870.41|0
1658113200000|2022-07-18 03:00:00|1877.2|1874.4|1882.85|1880.05|1884.47|1881.67|1876.83|1874.03|0
1658116800000|2022-07-18 04:00:00|1882.97|1880.17|1884.71|1881.91|1885.09|1882.29|1880.35|1877.55|0
1658120400000|2022-07-18 05:00:00|1885.09|1882.29|1888.83|1886.03|1889.33|1886.53|1881.72|1878.92|0
1658124000000|2022-07-18 06:00:00|1888.58|1885.78|1892.56|1889.76|1892.56|1889.76|1884.59|1881.79|0
1658127600000|2022-07-18 07:00:00|1890.94|1888.14|1899.34|1896.94|1903.59|1901.19|1887.38|1884.98|0
1658131200000|2022-07-18 08:00:00|1899.1|1896.7|1910.48|1908.08|1911.35|1908.95|1897.35|1894.95|0
1658134800000|2022-07-18 09:00:00|1910.36|1907.96|1904.12|1901.72|1910.97|1908.57|1902.12|1899.72|0
1658138400000|2022-07-18 10:00:00|1903.87|1901.47|1903.37|1900.97|1907.11|1904.71|1902.37|1899.97|0
1658142000000|2022-07-18 11:00:00|1903.12|1900.72|1904.61|1902.21|1909.85|1907.45|1900.87|1898.47|0
1658145600000|2022-07-18 12:00:00|1904.86|1902.46|1898.38|1895.98|1907.11|1904.71|1892.14|1889.74|0
1658149200000|2022-07-18 13:00:00|1898.25|1895.85|1900.15|1897.75|1907.13|1904.73|1893.39|1890.99|0
1658152800000|2022-07-18 14:00:00|1900.4|1898|1895.63|1893.23|1903.14|1900.74|1888.93|1886.53|0
1658156400000|2022-07-18 15:00:00|1895.88|1893.48|1899.86|1897.46|1900.86|1898.46|1889.64|1887.24|0
1658160000000|2022-07-18 16:00:00|1900.36|1897.96|1887.91|1885.51|1900.36|1897.96|1886.91|1884.51|0
1658163600000|2022-07-18 17:00:00|1888.16|1885.76|1861.7|1858.82|1889.9|1887.5|1859.95|1857.07|0
1658167200000|2022-07-18 18:00:00|1861.45|1858.57|1847.21|1844.81|1867.44|1865.04|1846|1843.6|0
1658170800000|2022-07-18 19:00:00|1846.21|1843.81|1833.99|1831.59|1855.69|1853.29|1823.77|1821.37|0
1658174400000|2022-07-18 20:00:00|1837.97|1835.57|1840.24|1837.44|1841.41|1838.61|1834.24|1831.84|0
1658178000000|2022-07-18 21:00:00|1840.38|1837.58|1840.35|1837.55|1840.75|1837.95|1838.56|1835.76|0
1658181600000|2022-07-18 22:00:00|1839.24|1836.44|1841.59|1838.79|1843.58|1840.78|1836.85|1834.05|0
1658185200000|2022-07-18 23:00:00|1841.34|1838.54|1846.32|1843.52|1846.82|1844.02|1838.34|1835.54|0
1658188800000|2022-07-19 00:00:00|1846.57|1843.77|1841.08|1838.28|1847.07|1844.27|1837.84|1835.04|0
1658192400000|2022-07-19 01:00:00|1840.83|1838.03|1841.45|1838.65|1846.44|1843.64|1839.83|1837.03|0
1658196000000|2022-07-19 02:00:00|1842.08|1839.28|1846.43|1843.63|1848.31|1845.51|1842.08|1839.28|0
1658199600000|2022-07-19 03:00:00|1846.56|1843.76|1842.82|1840.02|1848.68|1845.88|1840.82|1838.02|0
1658203200000|2022-07-19 04:00:00|1843.07|1840.27|1839.82|1837.02|1843.93|1841.13|1839.08|1836.28|0
1658206800000|2022-07-19 05:00:00|1839.94|1837.14|1845.33|1842.53|1848.07|1845.27|1838.58|1835.78|0
1658210400000|2022-07-19 06:00:00|1844.83|1842.03|1844.58|1841.78|1849.07|1846.27|1842.09|1839.29|0
1658214000000|2022-07-19 07:00:00|1845.08|1842.28|1841.89|1839.49|1855.35|1852.95|1836.65|1834.25|0
1658217600000|2022-07-19 08:00:00|1841.76|1839.36|1851.61|1849.21|1852.36|1849.96|1841.14|1838.74|0
1658221200000|2022-07-19 09:00:00|1851.48|1849.08|1861.58|1859.18|1864.83|1862.43|1850.86|1848.46|0
1658224800000|2022-07-19 10:00:00|1861.7|1859.3|1868.59|1866.19|1873.33|1870.93|1860.96|1858.56|0
1658228400000|2022-07-19 11:00:00|1867.84|1865.44|1867.36|1864.96|1869.34|1866.94|1862.1|1859.7|0
1658232000000|2022-07-19 12:00:00|1867.86|1865.46|1872.1|1869.7|1874.34|1871.94|1857.88|1855.48|0
1658235600000|2022-07-19 13:00:00|1872.35|1869.95|1885.05|1882.65|1885.3|1882.9|1870.34|1867.94|0
1658239200000|2022-07-19 14:00:00|1885.3|1882.9|1904.56|1902.16|1906.31|1903.91|1878.82|1876.42|0
1658242800000|2022-07-19 15:00:00|1904.81|1902.41|1913.44|1911.04|1915.44|1913.04|1903.96|1901.56|0
1658246400000|2022-07-19 16:00:00|1913.69|1911.29|1921.7|1919.3|1921.7|1919.3|1904.71|1902.31|0
1658250000000|2022-07-19 17:00:00|1921.95|1919.55|1932.94|1930.54|1933.19|1930.79|1914.73|1912.33|0
1658253600000|2022-07-19 18:00:00|1932.69|1930.29|1933.96|1931.56|1940.18|1937.78|1927.47|1925.07|0
1658257200000|2022-07-19 19:00:00|1934.46|1932.06|1936.98|1934.58|1944.71|1942.31|1930.21|1927.81|0
1658260800000|2022-07-19 20:00:00|1938.22|1935.82|1946.77|1943.97|1949.9|1947.1|1937.47|1935.07|0
1658264400000|2022-07-19 21:00:00|1947.23|1944.43|1949.39|1946.59|1949.43|1946.63|1946.83|1944.03|0
1658268000000|2022-07-19 22:00:00|1949.02|1946.22|1947.4|1944.6|1950.01|1947.21|1943.53|1940.73|0
1658271600000|2022-07-19 23:00:00|1947.65|1944.85|1945.65|1942.85|1948.27|1945.47|1943.4|1940.6|0
1658275200000|2022-07-20 00:00:00|1945.4|1942.6|1955.65|1952.85|1958.14|1955.34|1942.16|1939.36|0
1658278800000|2022-07-20 01:00:00|1955.4|1952.6|1958.64|1955.84|1961.13|1958.33|1951.52|1948.72|0
1658282400000|2022-07-20 02:00:00|1958.39|1955.59|1963.75|1960.95|1966.24|1963.44|1956.64|1953.84|0
1658286000000|2022-07-20 03:00:00|1963.63|1960.83|1962.38|1959.58|1964.37|1961.57|1960.13|1957.33|0
1658289600000|2022-07-20 04:00:00|1962.63|1959.83|1961.63|1958.83|1964.87|1962.07|1958.38|1955.58|0
1658293200000|2022-07-20 05:00:00|1961.38|1958.58|1956.62|1953.82|1961.63|1958.83|1954.14|1951.34|0
1658296800000|2022-07-20 06:00:00|1956.12|1953.32|1956.12|1953.32|1959.37|1956.57|1952.38|1949.58|0
1658300400000|2022-07-20 07:00:00|1955.12|1952.32|1941.7|1939.3|1960.66|1958.26|1940.45|1938.05|0
1658304000000|2022-07-20 08:00:00|1941.45|1939.05|1944.19|1941.79|1951.68|1949.28|1940.95|1938.55|0
1658307600000|2022-07-20 09:00:00|1943.94|1941.54|1947.43|1945.03|1949.68|1947.28|1943.69|1941.29|0
1658311200000|2022-07-20 10:00:00|1947.18|1944.78|1932.96|1930.56|1948.55|1946.15|1925.73|1923.33|0
1658314800000|2022-07-20 11:00:00|1933.46|1931.06|1931.21|1928.81|1935.45|1933.05|1929.09|1926.69|0
1658318400000|2022-07-20 12:00:00|1930.71|1928.31|1934.91|1932.51|1938.68|1936.28|1924.71|1922.31|0
1658322000000|2022-07-20 13:00:00|1934.66|1932.26|1930.67|1928.27|1944.89|1942.49|1929.42|1927.02|0
1658325600000|2022-07-20 14:00:00|1930.17|1927.77|1975.35|1972.95|1975.35|1972.95|1926.68|1924.28|0
1658329200000|2022-07-20 15:00:00|1975.85|1973.45|1974.13|1971.73|1976.13|1973.73|1962.89|1960.49|0
1658332800000|2022-07-20 16:00:00|1973.88|1971.48|1963.36|1960.48|1979.12|1976.72|1950.42|1947.54|0
1658336400000|2022-07-20 17:00:00|1963.11|1960.23|1941.42|1938.54|1963.61|1960.73|1940.67|1937.79|0
1658340000000|2022-07-20 18:00:00|1941.79|1938.91|1961.26|1958.86|1964.88|1962.48|1941.67|1938.79|0
1658343600000|2022-07-20 19:00:00|1961.14|1958.74|1963.9|1961.5|1974.11|1971.71|1959.64|1957.24|0
1658347200000|2022-07-20 20:00:00|1964.14|1961.74|1956.13|1953.33|1969.14|1966.74|1955.86|1953.06|0
1658350800000|2022-07-20 21:00:00|1956.29|1953.49|1957.7|1954.9|1960.48|1957.68|1955.81|1953.01|0
1658354400000|2022-07-20 22:00:00|1957.22|1954.42|1953.61|1950.81|1958.35|1955.55|1952.11|1949.31|0
1658358000000|2022-07-20 23:00:00|1953.86|1951.06|1958.6|1955.8|1961.84|1959.04|1953.36|1950.56|0
1658361600000|2022-07-21 00:00:00|1958.1|1955.3|1958.58|1955.78|1959.57|1956.77|1952.59|1949.79|0
1658365200000|2022-07-21 01:00:00|1958.33|1955.53|1952.95|1950.15|1958.33|1955.53|1947.35|1944.55|0
1658368800000|2022-07-21 02:00:00|1952.84|1950.04|1956.08|1953.28|1958.19|1955.39|1951.59|1948.79|0
1658372400000|2022-07-21 03:00:00|1956.2|1953.4|1958.32|1955.52|1960.32|1957.52|1955.08|1952.28|0
1658376000000|2022-07-21 04:00:00|1958.57|1955.77|1961.56|1958.76|1964.43|1961.63|1955.58|1952.78|0
1658379600000|2022-07-21 05:00:00|1961.31|1958.51|1973.05|1970.25|1975.8|1973|1959.82|1957.02|0
1658383200000|2022-07-21 06:00:00|1973.3|1970.5|1963.43|1960.63|1975.3|1972.5|1962.57|1959.77|0
1658386800000|2022-07-21 07:00:00|1963.81|1961.01|1956.13|1953.73|1969.48|1967.08|1954.64|1952.24|0
1658390400000|2022-07-21 08:00:00|1956.5|1954.1|1955.12|1952.72|1957.38|1954.98|1947.9|1945.5|0
1658394000000|2022-07-21 09:00:00|1955.37|1952.97|1959.86|1957.46|1959.98|1957.58|1951.88|1949.48|0
1658397600000|2022-07-21 10:00:00|1960.11|1957.71|1957.61|1955.21|1965.35|1962.95|1955.12|1952.72|0
1658401200000|2022-07-21 11:00:00|1957.86|1955.46|1956.48|1954.08|1961.1|1958.7|1951.87|1949.47|0
1658404800000|2022-07-21 12:00:00|1956.36|1953.96|1972.58|1970.18|1980.55|1977.19|1950.48|1947.36|0
1658408400000|2022-07-21 13:00:00|1973.08|1970.68|1966.61|1964.21|1973.33|1970.93|1943.38|1940.98|0
1658412000000|2022-07-21 14:00:00|1965.6|1963.2|1959.81|1957.41|1973.09|1970.69|1932.38|1929.98|0
1658415600000|2022-07-21 15:00:00|1959.57|1957.17|1970.79|1968.39|1975.54|1973.14|1955.19|1952.79|0
1658419200000|2022-07-21 16:00:00|1970.05|1967.65|1989.28|1986.88|1992.52|1990.12|1969.8|1967.4|0
1658422800000|2022-07-21 17:00:00|1989.53|1987.13|1980.54|1978.14|1992.04|1989.64|1973.06|1970.66|0
1658426400000|2022-07-21 18:00:00|1980.79|1978.39|1985.53|1983.13|1990.03|1987.63|1978.8|1976.4|0
1658430000000|2022-07-21 19:00:00|1985.28|1982.88|2003.51|2001.11|2003.51|2001.11|1985.28|1982.88|0
1658433600000|2022-07-21 20:00:00|2003.76|2001.36|1993.34|1990.54|2006.25|2003.85|1988.23|1985.43|0
1658437200000|2022-07-21 21:00:00|1993.14|1990.34|1991.36|1988.56|1993.73|1990.93|1991.14|1988.34|0
1658440800000|2022-07-21 22:00:00|1990.59|1987.79|1988.1|1985.3|1991.72|1988.92|1984.73|1981.93|0
1658444400000|2022-07-21 23:00:00|1988.35|1985.55|1985.98|1983.18|1989.72|1986.92|1985.48|1982.68|0
1658448000000|2022-07-22 00:00:00|1985.48|1982.68|1988.97|1986.17|1989.22|1986.42|1982.48|1979.68|0
1658451600000|2022-07-22 01:00:00|1988.84|1986.04|1990.09|1987.29|1992.97|1990.17|1983.23|1980.43|0
1658455200000|2022-07-22 02:00:00|1989.97|1987.17|1985.22|1982.42|1990.97|1988.17|1983.98|1981.18|0
1658458800000|2022-07-22 03:00:00|1985.34|1982.54|1988.22|1985.42|1988.47|1985.67|1984.23|1981.43|0
1658462400000|2022-07-22 04:00:00|1988.47|1985.67|1985.72|1982.92|1989.47|1986.67|1985.59|1982.79|0
1658466000000|2022-07-22 05:00:00|1985.47|1982.67|1982.97|1980.17|1988.72|1985.92|1981.98|1979.18|0
1658469600000|2022-07-22 06:00:00|1983.34|1980.54|1990.59|1987.79|1992.46|1989.66|1983.22|1980.42|0
1658473200000|2022-07-22 07:00:00|1991.47|1988.67|1987.01|1984.61|1996|1993.6|1982.02|1979.62|0
1658476800000|2022-07-22 08:00:00|1988.01|1985.61|1990.37|1987.97|1994|1991.6|1982.77|1980.37|0
1658480400000|2022-07-22 09:00:00|1990.25|1987.85|1989.84|1987.44|1996.49|1994.09|1989.34|1986.94|0
1658484000000|2022-07-22 10:00:00|1990.09|1987.69|1993.58|1991.18|1997.58|1995.18|1989.59|1987.19|0
1658487600000|2022-07-22 11:00:00|1993.33|1990.93|1998.82|1996.42|1999.32|1996.92|1990.09|1987.69|0
1658491200000|2022-07-22 12:00:00|1998.57|1996.17|1997.81|1995.41|2000.81|1998.41|1995.2|1992.8|0
1658494800000|2022-07-22 13:00:00|1998.06|1995.66|1995.32|1992.92|2016.8|2014.4|1995.32|1992.92|0
1658498400000|2022-07-22 14:00:00|1995.57|1993.17|2002.81|2000.41|2008.05|2005.65|1988.32|1985.92|0
1658502000000|2022-07-22 15:00:00|2002.55|2000.15|1978.57|1976.17|2003.3|2000.9|1968.95|1966.55|0
1658505600000|2022-07-22 16:00:00|1978.07|1975.67|1967.83|1965.43|1981.56|1979.16|1965.08|1962.68|0
1658509200000|2022-07-22 17:00:00|1967.58|1965.18|1955.57|1953.17|1967.83|1965.43|1948.34|1945.94|0
1658512800000|2022-07-22 18:00:00|1955.32|1952.92|1952.56|1949.68|1956.32|1953.92|1943.08|1940.68|0
1658516400000|2022-07-22 19:00:00|1952.31|1949.43|1967.06|1964.66|1967.06|1964.66|1949.32|1946.92|0
1658520000000|2022-07-22 20:00:00|1965.81|1963.41|1963.88|1961.08|1965.81|1963.41|1960.06|1957.66|0
1658707200000|2022-07-25 00:00:00|1963.48|1960.68|1955.49|1952.69|1967.23|1964.43|1955.24|1952.44|0
1658710800000|2022-07-25 01:00:00|1955.36|1952.56|1954.99|1952.19|1958.74|1955.94|1952.99|1950.19|0
1658714400000|2022-07-25 02:00:00|1954.86|1952.06|1960.23|1957.43|1961.23|1958.43|1954.49|1951.69|0
1658718000000|2022-07-25 03:00:00|1960.35|1957.55|1962.98|1960.18|1963.23|1960.43|1957.49|1954.69|0
1658721600000|2022-07-25 04:00:00|1962.73|1959.93|1961.6|1958.8|1964.23|1961.43|1960.6|1957.8|0
1658725200000|2022-07-25 05:00:00|1961.23|1958.43|1959.24|1956.44|1962.73|1959.93|1956.49|1953.69|0
1658728800000|2022-07-25 06:00:00|1959.36|1956.56|1962.86|1960.06|1964.24|1961.44|1957.24|1954.44|0
1658732400000|2022-07-25 07:00:00|1962.99|1960.19|1961.03|1958.63|1966.65|1964.25|1954.29|1951.89|0
1658736000000|2022-07-25 08:00:00|1961.28|1958.88|1974.02|1971.62|1976.27|1973.87|1960.65|1958.25|0
1658739600000|2022-07-25 09:00:00|1973.89|1971.49|1985.51|1983.11|1985.51|1983.11|1973.27|1970.87|0
1658743200000|2022-07-25 10:00:00|1985.76|1983.36|1987.38|1984.98|1987.51|1985.11|1982.27|1979.87|0
1658746800000|2022-07-25 11:00:00|1986.76|1984.36|1983.76|1981.36|1990.01|1987.61|1981.26|1978.86|0
1658750400000|2022-07-25 12:00:00|1984.01|1981.61|1979.51|1977.11|1986.76|1984.36|1977.02|1974.62|0
1658754000000|2022-07-25 13:00:00|1979.76|1977.36|1970|1967.6|1981.26|1978.86|1955.77|1953.37|0
1658757600000|2022-07-25 14:00:00|1970.25|1967.85|1967.75|1965.35|1973.75|1971.35|1953.01|1950.61|0
1658761200000|2022-07-25 15:00:00|1967.25|1964.85|1974.75|1972.35|1978.25|1975.85|1958.26|1955.86|0
1658764800000|2022-07-25 16:00:00|1974.5|1972.1|1973.5|1971.1|1980|1977.6|1962.76|1960.36|0
1658768400000|2022-07-25 17:00:00|1973.25|1970.85|1960.26|1957.86|1978.25|1975.85|1960.26|1957.86|0
1658772000000|2022-07-25 18:00:00|1960.01|1957.61|1952.26|1949.86|1962.5|1960.1|1952.01|1949.61|0
1658775600000|2022-07-25 19:00:00|1953.26|1950.86|1970.24|1967.84|1973.24|1970.84|1947.76|1945.36|0
1658779200000|2022-07-25 20:00:00|1972.49|1970.09|1963.32|1960.52|1976.99|1974.59|1962.7|1959.9|0
1658782800000|2022-07-25 21:00:00|1963.48|1960.68|1957.5|1954.7|1963.55|1960.75|1956.01|1953.21|0
1658786400000|2022-07-25 22:00:00|1959.82|1957.02|1960.2|1957.4|1961.2|1958.4|1957.2|1954.4|0
1658790000000|2022-07-25 23:00:00|1959.95|1957.15|1957.7|1954.9|1960.32|1957.52|1954.95|1952.15|0
1658793600000|2022-07-26 00:00:00|1957.45|1954.65|1954.2|1951.4|1959.7|1956.9|1951.7|1948.9|0
1658797200000|2022-07-26 01:00:00|1953.95|1951.15|1957.46|1954.66|1961.45|1958.65|1953.7|1950.9|0
1658800800000|2022-07-26 02:00:00|1957.33|1954.53|1961.07|1958.27|1963.7|1960.9|1955.21|1952.41|0
1658804400000|2022-07-26 03:00:00|1961.2|1958.4|1960.95|1958.15|1963.2|1960.4|1959.45|1956.65|0
1658808000000|2022-07-26 04:00:00|1961.2|1958.4|1960.45|1957.65|1961.32|1958.52|1957.95|1955.15|0
1658811600000|2022-07-26 05:00:00|1960.32|1957.52|1960.7|1957.9|1962.2|1959.4|1957.45|1954.65|0
1658815200000|2022-07-26 06:00:00|1960.2|1957.4|1959.2|1956.4|1963.45|1960.65|1956.7|1953.9|0
1658818800000|2022-07-26 07:00:00|1959.45|1956.65|1963.49|1961.09|1964.99|1962.59|1956.25|1953.85|0
1658822400000|2022-07-26 08:00:00|1963.74|1961.34|1961.12|1958.72|1963.99|1961.59|1957.25|1954.85|0
1658826000000|2022-07-26 09:00:00|1961.25|1958.85|1962.36|1959.96|1965.74|1963.34|1957.5|1955.1|0
1658829600000|2022-07-26 10:00:00|1962.11|1959.71|1956.5|1954.1|1964.11|1961.71|1951.75|1949.35|0
1658833200000|2022-07-26 11:00:00|1956.62|1954.22|1955.5|1953.1|1959.99|1957.59|1953.25|1950.85|0
1658836800000|2022-07-26 12:00:00|1955.25|1952.85|1955.5|1953.1|1960.61|1958.21|1951.5|1949.1|0
1658840400000|2022-07-26 13:00:00|1955.25|1952.85|1948|1945.6|1957.74|1955.34|1941.26|1938.86|0
1658844000000|2022-07-26 14:00:00|1945.88|1943.48|1944.51|1942.11|1952.75|1950.35|1936.76|1934.36|0
1658847600000|2022-07-26 15:00:00|1944.01|1941.61|1921.28|1918.88|1946.25|1943.85|1920.28|1917.88|0
1658851200000|2022-07-26 16:00:00|1921.03|1918.63|1931.27|1928.87|1933.01|1930.61|1919.53|1917.13|0
1658854800000|2022-07-26 17:00:00|1931.51|1929.11|1928.01|1925.61|1938.75|1936.35|1928.01|1925.61|0
1658858400000|2022-07-26 18:00:00|1928.26|1925.86|1922.52|1920.12|1938.5|1936.1|1917.52|1915.12|0
1658862000000|2022-07-26 19:00:00|1922.02|1919.62|1924.26|1921.86|1930.27|1927.87|1914.78|1912.38|0
1658865600000|2022-07-26 20:00:00|1924.01|1921.61|1940.56|1937.76|1941.06|1938.26|1917.02|1914.62|0
1658869200000|2022-07-26 21:00:00|1940.94|1938.14|1941.34|1938.54|1942.55|1939.75|1938.03|1935.23|0
1658872800000|2022-07-26 22:00:00|1941.06|1938.26|1947.68|1944.88|1960.43|1957.63|1941.06|1938.26|0
1658876400000|2022-07-26 23:00:00|1948.18|1945.38|1955.43|1952.63|1957.92|1955.12|1946.68|1943.88|0
1658880000000|2022-07-27 00:00:00|1955.68|1952.88|1954.18|1951.38|1957.92|1955.12|1951.68|1948.88|0
1658883600000|2022-07-27 01:00:00|1954.05|1951.25|1951.68|1948.88|1955.43|1952.63|1948.94|1946.14|0
1658887200000|2022-07-27 02:00:00|1951.93|1949.13|1953.18|1950.38|1953.93|1951.13|1950.43|1947.63|0
1658890800000|2022-07-27 03:00:00|1953.43|1950.63|1953.93|1951.13|1956.18|1953.38|1952.68|1949.88|0
1658894400000|2022-07-27 04:00:00|1954.18|1951.38|1960.93|1958.13|1962.04|1959.24|1953.93|1951.13|0
1658898000000|2022-07-27 05:00:00|1961.18|1958.38|1959.55|1956.75|1963.43|1960.63|1957.93|1955.13|0
1658901600000|2022-07-27 06:00:00|1958.68|1955.88|1956.68|1953.88|1962.3|1959.5|1955.68|1952.88|0
1658905200000|2022-07-27 07:00:00|1956.93|1954.13|1960.73|1958.33|1964.48|1962.08|1956.43|1953.63|0
1658908800000|2022-07-27 08:00:00|1960.48|1958.08|1963.98|1961.58|1969.48|1967.08|1960.23|1957.83|0
1658912400000|2022-07-27 09:00:00|1963.73|1961.33|1961.48|1959.08|1966.73|1964.33|1959.73|1957.33|0
1658916000000|2022-07-27 10:00:00|1961.73|1959.33|1959.48|1957.08|1961.73|1959.33|1955.23|1952.83|0
1658919600000|2022-07-27 11:00:00|1959.73|1957.33|1955.48|1953.08|1959.73|1957.33|1954.23|1951.83|0
1658923200000|2022-07-27 12:00:00|1955.73|1953.33|1961.22|1958.82|1962.72|1960.32|1955.23|1952.83|0
1658926800000|2022-07-27 13:00:00|1961.47|1959.07|1968.72|1966.32|1971.97|1969.57|1955.98|1953.58|0
1658930400000|2022-07-27 14:00:00|1969.22|1966.82|1976.46|1974.06|1976.96|1974.56|1964.97|1962.57|0
1658934000000|2022-07-27 15:00:00|1976.96|1974.56|1981.71|1979.31|1983.71|1981.31|1973.22|1970.82|0
1658937600000|2022-07-27 16:00:00|1982.21|1979.81|1975.47|1973.07|1985.96|1983.56|1975.22|1972.82|0
1658941200000|2022-07-27 17:00:00|1975.22|1972.82|1977.97|1975.57|1980.72|1978.32|1972.47|1970.07|0
1658944800000|2022-07-27 18:00:00|1978.34|1975.94|2013.7|2011.3|2022.94|2020.54|1969.97|1967.57|0
1658948400000|2022-07-27 19:00:00|2014.45|2012.05|2024.94|2022.54|2043.18|2040.78|2011.2|2008.8|0
1658952000000|2022-07-27 20:00:00|2023.69|2021.29|2022.01|2019.21|2025.14|2022.54|2015.69|2013.29|0
1658955600000|2022-07-27 21:00:00|2021.86|2019.06|2021.99|2019.19|2022.94|2020.14|2020.84|2018.04|0
1658959200000|2022-07-27 22:00:00|2022.26|2019.46|2021.14|2018.34|2023.01|2020.21|2019.39|2016.59|0
1658962800000|2022-07-27 23:00:00|2021.39|2018.59|2020.64|2017.84|2023.89|2021.09|2019.39|2016.59|0
1658966400000|2022-07-28 00:00:00|2020.39|2017.59|2017.14|2014.34|2022.76|2019.96|2014.39|2011.59|0
1658970000000|2022-07-28 01:00:00|2017.39|2014.59|2020.01|2017.21|2020.39|2017.59|2015.39|2012.59|0
1658973600000|2022-07-28 02:00:00|2020.14|2017.34|2021.01|2018.21|2022.88|2020.08|2018.64|2015.84|0
1658977200000|2022-07-28 03:00:00|2021.14|2018.34|2016.64|2013.84|2021.14|2018.34|2015.89|2013.09|0
1658980800000|2022-07-28 04:00:00|2016.89|2014.09|2017.14|2014.34|2017.89|2015.09|2015.39|2012.59|0
1658984400000|2022-07-28 05:00:00|2017.39|2014.59|2018.89|2016.09|2019.39|2016.59|2015.14|2012.34|0
1658988000000|2022-07-28 06:00:00|2019.14|2016.34|2019.64|2016.84|2023.64|2020.84|2018.89|2016.09|0
1658991600000|2022-07-28 07:00:00|2019.14|2016.34|2016.56|2014.16|2023.44|2021.04|2014.94|2012.54|0
1658995200000|2022-07-28 08:00:00|2016.19|2013.79|2010.2|2007.8|2017.69|2015.29|2009.45|2007.05|0
1658998800000|2022-07-28 09:00:00|2010.45|2008.05|2013.7|2011.3|2013.95|2011.55|2005.95|2003.55|0
1659002400000|2022-07-28 10:00:00|2013.95|2011.55|2014.45|2012.05|2016.57|2014.17|2011.45|2009.05|0
1659006000000|2022-07-28 11:00:00|2014.7|2012.3|2015.45|2013.05|2018.44|2016.04|2014.45|2012.05|0
1659009600000|2022-07-28 12:00:00|2015.32|2012.92|2022.68|2020.28|2031.18|2028.78|2004.95|2002.55|0
1659013200000|2022-07-28 13:00:00|2022.8|2020.4|2007.69|2005.29|2041.92|2039.52|1997.95|1995.55|0
1659016800000|2022-07-28 14:00:00|2007.94|2005.54|2029.92|2027.52|2030.17|2027.77|1995.95|1993.55|0
1659020400000|2022-07-28 15:00:00|2030.17|2027.77|2050.91|2048.51|2059.16|2056.76|2028.42|2026.02|0
1659024000000|2022-07-28 16:00:00|2051.16|2048.76|2055.4|2053|2058.9|2056.5|2047.91|2045.51|0
1659027600000|2022-07-28 17:00:00|2055.15|2052.75|2076.64|2074.24|2078.64|2076.24|2050.66|2048.26|0
1659031200000|2022-07-28 18:00:00|2076.14|2073.74|2076.64|2074.24|2077.89|2075.49|2068.65|2066.25|0
1659034800000|2022-07-28 19:00:00|2077.14|2074.74|2074.88|2072|2082.39|2079.99|2070.65|2068.25|0
1659038400000|2022-07-28 20:00:00|2074.13|2071.25|2106.7|2103.9|2111.95|2109.15|2073.88|2071|0
1659042000000|2022-07-28 21:00:00|2106.75|2103.95|2107.21|2104.41|2108.42|2105.62|2104.17|2101.37|0
1659045600000|2022-07-28 22:00:00|2104.7|2101.9|2095.59|2092.79|2104.7|2101.9|2093.84|2091.04|0
1659049200000|2022-07-28 23:00:00|2095.84|2093.04|2096.84|2094.04|2098.59|2095.79|2092.84|2090.04|0
1659052800000|2022-07-29 00:00:00|2096.59|2093.79|2094.33|2091.53|2098.58|2095.78|2093.08|2090.28|0
1659056400000|2022-07-29 01:00:00|2094.08|2091.28|2101.95|2099.15|2102.08|2099.28|2093.33|2090.53|0
1659060000000|2022-07-29 02:00:00|2102.33|2099.53|2101.83|2099.03|2104.58|2101.78|2100.83|2098.03|0
1659063600000|2022-07-29 03:00:00|2101.58|2098.78|2097.33|2094.53|2102.58|2099.78|2096.83|2094.03|0
1659067200000|2022-07-29 04:00:00|2097.08|2094.28|2099.2|2096.4|2101.08|2098.28|2096.83|2094.03|0
1659070800000|2022-07-29 05:00:00|2098.95|2096.15|2104.83|2102.03|2105.58|2102.78|2095.33|2092.53|0
1659074400000|2022-07-29 06:00:00|2105.08|2102.28|2105.83|2103.03|2108.08|2105.28|2100.33|2097.53|0
1659078000000|2022-07-29 07:00:00|2105.08|2102.28|2101.88|2099.48|2109.63|2107.23|2099.13|2096.73|0
1659081600000|2022-07-29 08:00:00|2102.13|2099.73|2100.38|2097.98|2106.63|2104.23|2097.38|2094.98|0
1659085200000|2022-07-29 09:00:00|2099.88|2097.48|2105.88|2103.48|2106|2103.6|2097.88|2095.48|0
1659088800000|2022-07-29 10:00:00|2106.13|2103.73|2106.38|2103.98|2108.88|2106.48|2102.38|2099.98|0
1659092400000|2022-07-29 11:00:00|2106.13|2103.73|2100.75|2098.35|2107.13|2104.73|2098.13|2095.73|0
1659096000000|2022-07-29 12:00:00|2100.63|2098.23|2094.38|2091.98|2102.88|2100.48|2087.13|2084.73|0
1659099600000|2022-07-29 13:00:00|2094.63|2092.23|2106.13|2103.73|2108.88|2106.48|2082.38|2079.98|0
1659103200000|2022-07-29 14:00:00|2106.75|2104.35|2108.88|2106.48|2124.37|2121.97|2102.75|2100.35|0
1659106800000|2022-07-29 15:00:00|2108.63|2106.23|2110.38|2107.98|2112.63|2110.23|2095.13|2092.73|0
1659110400000|2022-07-29 16:00:00|2110.63|2108.23|2119.62|2117.22|2122.12|2119.72|2103.38|2100.98|0
1659114000000|2022-07-29 17:00:00|2119.37|2116.97|2123.37|2120.97|2126.87|2124.47|2114.87|2112.47|0
1659117600000|2022-07-29 18:00:00|2123.62|2121.22|2133.12|2130.72|2134.87|2132.47|2121.12|2118.72|0
1659121200000|2022-07-29 19:00:00|2133.62|2131.22|2133.87|2131.47|2144.12|2141.72|2132.37|2129.97|0
1659124800000|2022-07-29 20:00:00|2132.87|2130.47|2134.07|2131.27|2136.87|2134.47|2132.37|2129.97|0
1659312000000|2022-08-01 00:00:00|2119.31|2116.51|2118.81|2116.01|2120.06|2117.26|2117.81|2115.01|0
1659315600000|2022-08-01 01:00:00|2119.06|2116.26|2120.81|2118.01|2122.56|2119.76|2116.81|2114.01|0
1659319200000|2022-08-01 02:00:00|2120.56|2117.76|2121.56|2118.76|2122.56|2119.76|2118.31|2115.51|0
1659322800000|2022-08-01 03:00:00|2121.43|2118.63|2115.31|2112.51|2121.56|2118.76|2114.31|2111.51|0
1659326400000|2022-08-01 04:00:00|2115.06|2112.26|2117.81|2115.01|2117.81|2115.01|2114.56|2111.76|0
1659330000000|2022-08-01 05:00:00|2118.06|2115.26|2118.06|2115.26|2118.31|2115.51|2112.56|2109.76|0
1659333600000|2022-08-01 06:00:00|2118.31|2115.51|2119.31|2116.51|2119.68|2116.88|2115.81|2113.01|0
1659337200000|2022-08-01 07:00:00|2121.31|2118.51|2125.61|2123.21|2129.36|2126.96|2120.31|2117.51|0
1659340800000|2022-08-01 08:00:00|2125.36|2122.96|2119.86|2117.46|2128.86|2126.46|2118.36|2115.96|0
1659344400000|2022-08-01 09:00:00|2120.11|2117.71|2126.36|2123.96|2128.11|2125.71|2119.61|2117.21|0
1659348000000|2022-08-01 10:00:00|2126.61|2124.21|2126.11|2123.71|2129.36|2126.96|2124.61|2122.21|0
1659351600000|2022-08-01 11:00:00|2126.48|2124.08|2129.36|2126.96|2134.86|2132.46|2125.86|2123.46|0
1659355200000|2022-08-01 12:00:00|2129.11|2126.71|2108.61|2106.21|2129.36|2126.96|2108.61|2106.21|0
1659358800000|2022-08-01 13:00:00|2108.11|2105.71|2126.48|2124.08|2131.86|2129.46|2098.36|2095.96|0
1659362400000|2022-08-01 14:00:00|2125.98|2123.58|2144.61|2142.21|2147.86|2145.46|2115.11|2112.71|0
1659366000000|2022-08-01 15:00:00|2145.11|2142.71|2141.11|2138.71|2148.11|2145.71|2129.61|2127.21|0
1659369600000|2022-08-01 16:00:00|2141.36|2138.96|2132.86|2130.46|2142.61|2140.21|2127.11|2124.71|0
1659373200000|2022-08-01 17:00:00|2132.36|2129.96|2114.12|2111.72|2132.86|2130.46|2104.86|2102.46|0
1659376800000|2022-08-01 18:00:00|2112.87|2110.47|2127.73|2125.33|2131.11|2128.71|2106.62|2104.22|0
1659380400000|2022-08-01 19:00:00|2128.11|2125.71|2120.61|2118.21|2132.61|2130.21|2118.61|2116.21|0
1659384000000|2022-08-01 20:00:00|2120.86|2118.46|2124.68|2121.88|2124.68|2122.21|2119.36|2116.96|0
1659387600000|2022-08-01 21:00:00|2124.62|2121.82|2121.66|2118.86|2124.62|2121.82|2121.3|2118.5|0
1659391200000|2022-08-01 22:00:00|2122.68|2119.88|2119.81|2117.01|2122.68|2119.88|2116.93|2114.13|0
1659394800000|2022-08-01 23:00:00|2119.56|2116.76|2115.31|2112.51|2123.31|2120.51|2114.81|2112.01|0
1659398400000|2022-08-02 00:00:00|2115.81|2113.01|2107.31|2104.51|2116.81|2114.01|2107.18|2104.38|0
1659402000000|2022-08-02 01:00:00|2107.06|2104.26|2104.32|2101.52|2109.56|2106.76|2100.57|2097.77|0
1659405600000|2022-08-02 02:00:00|2104.07|2101.27|2103.69|2100.89|2105.32|2102.52|2097.82|2095.02|0
1659409200000|2022-08-02 03:00:00|2103.57|2100.77|2105.19|2102.39|2108.32|2105.52|2102.32|2099.52|0
1659412800000|2022-08-02 04:00:00|2105.44|2102.64|2104.82|2102.02|2106.32|2103.52|2103.07|2100.27|0
1659416400000|2022-08-02 05:00:00|2104.57|2101.77|2101.82|2099.02|2107.82|2105.02|2100.07|2097.27|0
1659420000000|2022-08-02 06:00:00|2101.57|2098.77|2103.07|2100.27|2106.32|2103.52|2100.57|2097.77|0
1659423600000|2022-08-02 07:00:00|2103.32|2100.52|2099.87|2097.47|2104.57|2101.77|2089.37|2086.97|0
1659427200000|2022-08-02 08:00:00|2099.62|2097.22|2095.12|2092.72|2102.62|2100.22|2091.75|2089.35|0
1659430800000|2022-08-02 09:00:00|2094.99|2092.59|2090.13|2087.73|2097.87|2095.47|2089.88|2087.48|0
1659434400000|2022-08-02 10:00:00|2090.38|2087.98|2090.63|2088.23|2092.38|2089.98|2085.13|2082.73|0
1659438000000|2022-08-02 11:00:00|2090.5|2088.1|2096.13|2093.73|2099.88|2097.48|2089.88|2087.48|0
1659441600000|2022-08-02 12:00:00|2095.63|2093.23|2096.38|2093.98|2099.13|2096.73|2091.38|2088.98|0
1659445200000|2022-08-02 13:00:00|2096.63|2094.23|2100.12|2097.72|2111.13|2108.73|2090.63|2088.23|0
1659448800000|2022-08-02 14:00:00|2099.62|2097.22|2118.87|2116.47|2127.62|2125.22|2082.13|2079.73|0
1659452400000|2022-08-02 15:00:00|2119.12|2116.72|2120.87|2118.47|2124.62|2122.22|2109.12|2106.72|0
1659456000000|2022-08-02 16:00:00|2121.12|2118.72|2140.36|2137.96|2143.86|2141.46|2119.62|2117.22|0
1659459600000|2022-08-02 17:00:00|2140.11|2137.71|2109.12|2106.72|2140.36|2137.96|2102.37|2099.97|0
1659463200000|2022-08-02 18:00:00|2108.62|2106.22|2109.12|2106.72|2121.62|2119.22|2105.12|2102.72|0
1659466800000|2022-08-02 19:00:00|2108.62|2106.22|2095.63|2093.23|2113.12|2110.72|2093.38|2090.98|0
1659470400000|2022-08-02 20:00:00|2095.13|2092.73|2097.8|2095|2098.2|2095.4|2090.63|2088.23|0
1659474000000|2022-08-02 21:00:00|2097.07|2094.27|2098.39|2095.59|2098.5|2095.7|2096.88|2094.08|0
1659477600000|2022-08-02 22:00:00|2099.2|2096.4|2100.45|2097.65|2103.83|2101.03|2097.58|2094.78|0
1659481200000|2022-08-02 23:00:00|2100.33|2097.53|2095.08|2092.28|2102.33|2099.53|2094.33|2091.53|0
1659484800000|2022-08-03 00:00:00|2094.58|2091.78|2091.33|2088.53|2098.83|2096.03|2085.83|2083.03|0
1659488400000|2022-08-03 01:00:00|2091.2|2088.4|2099.33|2096.53|2101.57|2098.77|2090.7|2087.9|0
1659492000000|2022-08-03 02:00:00|2099.58|2096.78|2100.82|2098.02|2103.82|2101.02|2097.33|2094.53|0
1659495600000|2022-08-03 03:00:00|2100.94|2098.14|2100.94|2098.14|2102.82|2100.02|2099.07|2096.27|0
1659499200000|2022-08-03 04:00:00|2100.82|2098.02|2101.82|2099.02|2105.94|2103.14|2100.07|2097.27|0
1659502800000|2022-08-03 05:00:00|2102.07|2099.27|2105.57|2102.77|2107.82|2105.02|2101.82|2099.02|0
1659506400000|2022-08-03 06:00:00|2105.82|2103.02|2104.19|2101.39|2108.94|2106.14|2102.07|2099.27|0
1659510000000|2022-08-03 07:00:00|2104.07|2101.27|2098.37|2095.97|2104.87|2102.47|2095.62|2093.22|0
1659513600000|2022-08-03 08:00:00|2098.24|2095.84|2103.24|2100.84|2105.37|2102.97|2093.99|2091.59|0
1659517200000|2022-08-03 09:00:00|2103.12|2100.72|2110.12|2107.72|2114.37|2111.97|2102.24|2099.84|0
1659520800000|2022-08-03 10:00:00|2109.99|2107.59|2109.86|2107.46|2113.36|2110.96|2107.24|2104.84|0
1659524400000|2022-08-03 11:00:00|2109.61|2107.21|2114.23|2111.83|2116.48|2114.08|2108.37|2105.97|0
1659528000000|2022-08-03 12:00:00|2114.11|2111.71|2120.11|2117.71|2123.61|2121.21|2111.86|2109.46|0
1659531600000|2022-08-03 13:00:00|2120.48|2118.08|2129.23|2126.83|2130.61|2128.21|2114.11|2111.71|0
1659535200000|2022-08-03 14:00:00|2126.48|2124.08|2129.86|2127.46|2138.36|2135.96|2116.11|2113.71|0
1659538800000|2022-08-03 15:00:00|2130.61|2128.21|2147.85|2145.45|2148.85|2146.45|2128.11|2125.71|0
1659542400000|2022-08-03 16:00:00|2148.1|2145.7|2157.35|2154.95|2160.6|2158.2|2141.1|2138.7|0
1659546000000|2022-08-03 17:00:00|2157.85|2155.45|2160.1|2157.7|2162.35|2159.95|2154.1|2151.7|0
1659549600000|2022-08-03 18:00:00|2159.85|2157.45|2162.85|2160.45|2166.6|2164.2|2157.1|2154.7|0
1659553200000|2022-08-03 19:00:00|2162.35|2159.95|2156.1|2153.7|2170.85|2168.45|2155.85|2153.45|0
1659556800000|2022-08-03 20:00:00|2158.1|2155.7|2153.67|2150.87|2158.1|2155.7|2151.8|2149|0
1659560400000|2022-08-03 21:00:00|2153.84|2151.04|2153.98|2151.18|2154.49|2151.69|2153.25|2150.45|0
1659564000000|2022-08-03 22:00:00|2153.67|2150.87|2154.55|2151.75|2155.05|2152.25|2150.8|2148|0
1659567600000|2022-08-03 23:00:00|2154.42|2151.62|2151.55|2148.75|2154.55|2151.75|2151.55|2148.75|0
1659571200000|2022-08-04 00:00:00|2151.05|2148.25|2158.8|2156|2159.05|2156.25|2149.55|2146.75|0
1659574800000|2022-08-04 01:00:00|2158.55|2155.75|2157.3|2154.5|2160.8|2158|2155.55|2152.75|0
1659578400000|2022-08-04 02:00:00|2157.42|2154.62|2156.05|2153.25|2158.8|2156|2152.05|2149.25|0
1659582000000|2022-08-04 03:00:00|2156.3|2153.5|2152.8|2150|2156.3|2153.5|2150.55|2147.75|0
1659585600000|2022-08-04 04:00:00|2152.67|2149.87|2153.55|2150.75|2155.05|2152.25|2152.3|2149.5|0
1659589200000|2022-08-04 05:00:00|2153.67|2150.87|2151.92|2149.12|2155.8|2153|2151.3|2148.5|0
1659592800000|2022-08-04 06:00:00|2151.8|2149|2150.8|2148|2154.05|2151.25|2150.55|2147.75|0
1659596400000|2022-08-04 07:00:00|2151.3|2148.5|2156.6|2154.2|2160.35|2157.95|2149.8|2147|0
1659600000000|2022-08-04 08:00:00|2156.85|2154.45|2153.35|2150.95|2158.1|2155.7|2152.85|2150.45|0
1659603600000|2022-08-04 09:00:00|2153.47|2151.07|2163.35|2160.95|2165.35|2162.95|2151.47|2149.07|0
1659607200000|2022-08-04 10:00:00|2163.22|2160.82|2168.47|2166.07|2174.35|2171.95|2162.85|2160.45|0
1659610800000|2022-08-04 11:00:00|2168.35|2165.95|2157.85|2155.45|2169.85|2167.45|2157.72|2155.32|0
1659614400000|2022-08-04 12:00:00|2158.1|2155.7|2166.1|2163.7|2167.85|2165.45|2156.85|2154.45|0
1659618000000|2022-08-04 13:00:00|2165.85|2163.45|2157.6|2155.2|2165.85|2163.45|2147.6|2145.2|0
1659621600000|2022-08-04 14:00:00|2157.85|2155.45|2152.85|2150.45|2163.85|2161.45|2137.6|2135.2|0
1659625200000|2022-08-04 15:00:00|2153.1|2150.7|2156.1|2153.7|2157.6|2155.2|2140.85|2138.45|0
1659628800000|2022-08-04 16:00:00|2156.35|2153.95|2144.6|2142.2|2159.35|2156.95|2143.6|2141.2|0
1659632400000|2022-08-04 17:00:00|2144.85|2142.45|2154.6|2152.2|2159.6|2157.2|2144.6|2142.2|0
1659636000000|2022-08-04 18:00:00|2154.35|2151.95|2155.35|2152.95|2158.1|2155.7|2149.1|2146.7|0
1659639600000|2022-08-04 19:00:00|2154.85|2152.45|2153.6|2151.2|2162.85|2160.45|2149.1|2146.7|0
1659643200000|2022-08-04 20:00:00|2154.1|2151.7|2153.17|2150.37|2158.6|2156.2|2152.3|2149.5|0
1659646800000|2022-08-04 21:00:00|2153.77|2150.97|2154.49|2151.69|2155.22|2152.42|2153.77|2150.97|0
1659650400000|2022-08-04 22:00:00|2153.42|2150.62|2154.55|2151.75|2155.8|2153|2151.55|2148.75|0
1659654000000|2022-08-04 23:00:00|2154.8|2152|2155.04|2152.24|2158.54|2155.74|2154.55|2151.75|0
1659657600000|2022-08-05 00:00:00|2155.79|2152.99|2158.05|2155.25|2159.29|2156.49|2154.79|2151.99|0
1659661200000|2022-08-05 01:00:00|2157.8|2155|2164.66|2161.86|2165.54|2162.74|2157.8|2155|0
1659664800000|2022-08-05 02:00:00|2164.79|2161.99|2165.29|2162.49|2167.04|2164.24|2163.54|2160.74|0
1659668400000|2022-08-05 03:00:00|2165.54|2162.74|2164.54|2161.74|2166.04|2163.24|2162.29|2159.49|0
1659672000000|2022-08-05 04:00:00|2164.29|2161.49|2165.04|2162.24|2165.54|2162.74|2163.04|2160.24|0
1659675600000|2022-08-05 05:00:00|2165.16|2162.36|2164.54|2161.74|2165.29|2162.49|2161.79|2158.99|0
1659679200000|2022-08-05 06:00:00|2164.29|2161.49|2159.29|2156.49|2164.29|2161.49|2159.29|2156.49|0
1659682800000|2022-08-05 07:00:00|2159.54|2156.74|2160.34|2157.94|2162.34|2159.94|2157.09|2154.69|0
1659686400000|2022-08-05 08:00:00|2159.84|2157.44|2153.84|2151.44|2161.09|2158.69|2151.34|2148.94|0
1659690000000|2022-08-05 09:00:00|2153.59|2151.19|2154.96|2152.56|2156.09|2153.69|2151.34|2148.94|0
1659693600000|2022-08-05 10:00:00|2155.09|2152.69|2151.09|2148.69|2155.34|2152.94|2149.09|2146.69|0
1659697200000|2022-08-05 11:00:00|2151.34|2148.94|2158.59|2156.19|2159.09|2156.69|2147.84|2145.44|0
1659700800000|2022-08-05 12:00:00|2158.34|2155.94|2110.6|2108.2|2162.59|2160.19|2105.1|2102.7|0
1659704400000|2022-08-05 13:00:00|2110.1|2107.7|2133.35|2130.95|2134.85|2132.45|2107.1|2104.7|0
1659708000000|2022-08-05 14:00:00|2133.6|2131.2|2143.09|2140.69|2154.34|2151.94|2131.1|2128.7|0
1659711600000|2022-08-05 15:00:00|2143.34|2140.94|2119.35|2116.95|2143.59|2141.19|2113.6|2111.2|0
1659715200000|2022-08-05 16:00:00|2118.85|2116.45|2137.6|2135.2|2138.35|2135.95|2118.85|2116.45|0
1659718800000|2022-08-05 17:00:00|2138.1|2135.7|2138.34|2135.94|2147.59|2145.19|2135.1|2132.7|0
1659722400000|2022-08-05 18:00:00|2138.09|2135.69|2132.84|2130.44|2139.34|2136.94|2127.34|2124.94|0
1659726000000|2022-08-05 19:00:00|2132.59|2130.19|2147.09|2144.69|2149.84|2147.44|2130.84|2128.44|0
1659729600000|2022-08-05 20:00:00|2147.34|2144.94|2142.29|2139.49|2147.34|2144.94|2141.34|2138.94|0
1659920400000|2022-08-08 01:00:00|2136.29|2133.49|2138.29|2135.49|2138.54|2135.74|2135.54|2132.74|0
1659924000000|2022-08-08 02:00:00|2138.54|2135.74|2142.29|2139.49|2143.79|2140.99|2137.29|2134.49|0
1659927600000|2022-08-08 03:00:00|2142.04|2139.24|2140.79|2137.99|2144.66|2141.86|2140.54|2137.74|0
1659931200000|2022-08-08 04:00:00|2141.04|2138.24|2145.04|2142.24|2145.54|2142.74|2141.04|2138.24|0
1659934800000|2022-08-08 05:00:00|2144.79|2141.99|2149.29|2146.49|2150.04|2147.24|2144.54|2141.74|0
1659938400000|2022-08-08 06:00:00|2149.54|2146.74|2156.54|2153.74|2157.54|2154.74|2148.29|2145.49|0
1659942000000|2022-08-08 07:00:00|2156.04|2153.24|2160.59|2158.19|2164.96|2162.56|2156.04|2153.24|0
1659945600000|2022-08-08 08:00:00|2160.84|2158.44|2157.84|2155.44|2164.09|2161.69|2155.34|2152.94|0
1659949200000|2022-08-08 09:00:00|2157.96|2155.56|2157.84|2155.44|2161.09|2158.69|2154.59|2152.19|0
1659952800000|2022-08-08 10:00:00|2158.09|2155.69|2170.34|2167.94|2170.59|2168.19|2157.34|2154.94|0
1659956400000|2022-08-08 11:00:00|2170.09|2167.69|2171.09|2168.69|2172.84|2170.44|2163.84|2161.44|0
1659960000000|2022-08-08 12:00:00|2171.21|2168.81|2178.59|2176.19|2178.59|2176.19|2169.59|2167.19|0
1659963600000|2022-08-08 13:00:00|2178.34|2175.94|2184.09|2181.69|2188.84|2186.44|2161.59|2159.19|0
1659967200000|2022-08-08 14:00:00|2185.59|2183.19|2178.09|2175.69|2189.09|2186.69|2175.34|2172.94|0
1659970800000|2022-08-08 15:00:00|2177.84|2175.44|2161.34|2158.94|2183.84|2181.44|2148.09|2145.69|0
1659974400000|2022-08-08 16:00:00|2161.09|2158.69|2146.09|2143.69|2162.59|2160.19|2136.34|2133.94|0
1659978000000|2022-08-08 17:00:00|2145.84|2143.44|2151.34|2148.94|2154.34|2151.94|2141.84|2139.44|0
1659981600000|2022-08-08 18:00:00|2151.59|2149.19|2137.34|2134.94|2151.84|2149.44|2130.84|2128.44|0
1659985200000|2022-08-08 19:00:00|2136.84|2134.44|2142.34|2139.94|2146.34|2143.94|2133.34|2130.94|0
1659988800000|2022-08-08 20:00:00|2142.59|2140.19|2152.16|2149.36|2152.79|2149.99|2141.84|2139.44|0
1659992400000|2022-08-08 21:00:00|2152.19|2149.39|2152.36|2149.56|2155.15|2152.35|2151.1|2148.3|0
1659996000000|2022-08-08 22:00:00|2149.91|2147.11|2147.79|2144.99|2150.54|2147.74|2147.29|2144.49|0
1659999600000|2022-08-08 23:00:00|2147.66|2144.86|2154.29|2151.49|2156.54|2153.74|2146.04|2143.24|0
1660003200000|2022-08-09 00:00:00|2154.04|2151.24|2148.54|2145.74|2155.79|2152.99|2148.54|2145.74|0
1660006800000|2022-08-09 01:00:00|2148.41|2145.61|2142.54|2139.74|2149.04|2146.24|2141.29|2138.49|0
1660010400000|2022-08-09 02:00:00|2142.79|2139.99|2148.04|2145.24|2148.29|2145.49|2142.79|2139.99|0
1660014000000|2022-08-09 03:00:00|2147.79|2144.99|2154.79|2151.99|2155.29|2152.49|2147.79|2144.99|0
1660017600000|2022-08-09 04:00:00|2154.66|2151.86|2153.04|2150.24|2155.29|2152.49|2151.54|2148.74|0
1660021200000|2022-08-09 05:00:00|2152.79|2149.99|2151.04|2148.24|2153.79|2150.99|2150.04|2147.24|0
1660024800000|2022-08-09 06:00:00|2151.29|2148.49|2149.29|2146.49|2151.29|2148.49|2145.54|2142.74|0
1660028400000|2022-08-09 07:00:00|2148.79|2145.99|2147.34|2144.94|2153.59|2151.19|2141.59|2139.19|0
1660032000000|2022-08-09 08:00:00|2147.59|2145.19|2149.34|2146.94|2150.84|2148.44|2142.84|2140.44|0
1660035600000|2022-08-09 09:00:00|2149.46|2147.06|2144.96|2142.56|2151.59|2149.19|2144.34|2141.94|0
1660039200000|2022-08-09 10:00:00|2144.84|2142.44|2135.84|2133.44|2145.96|2143.56|2132.34|2129.94|0
1660042800000|2022-08-09 11:00:00|2136.09|2133.69|2128.09|2125.69|2138.84|2136.44|2126.59|2124.19|0
1660046400000|2022-08-09 12:00:00|2127.96|2125.56|2133.09|2130.69|2135.34|2132.94|2125.09|2122.69|0
1660050000000|2022-08-09 13:00:00|2132.96|2130.56|2124.09|2121.69|2139.09|2136.69|2121.84|2119.44|0
1660053600000|2022-08-09 14:00:00|2123.09|2120.69|2125.59|2123.19|2133.34|2130.94|2119.84|2117.44|0
1660057200000|2022-08-09 15:00:00|2125.84|2123.44|2125.59|2123.19|2135.34|2132.94|2115.84|2113.44|0
1660060800000|2022-08-09 16:00:00|2125.34|2122.94|2121.09|2118.69|2127.84|2125.44|2116.84|2114.44|0
1660064400000|2022-08-09 17:00:00|2121.34|2118.94|2125.09|2122.69|2127.09|2124.69|2115.34|2112.94|0
1660068000000|2022-08-09 18:00:00|2124.84|2122.44|2122.59|2120.19|2127.59|2125.19|2114.59|2112.19|0
1660071600000|2022-08-09 19:00:00|2122.34|2119.94|2125.84|2123.44|2129.59|2127.19|2120.09|2117.69|0
1660075200000|2022-08-09 20:00:00|2126.34|2123.94|2130.91|2128.11|2131.04|2128.24|2126.34|2123.94|0
1660078800000|2022-08-09 21:00:00|2130.7|2127.9|2129.97|2127.17|2131.86|2129.06|2129.75|2126.95|0
1660082400000|2022-08-09 22:00:00|2130.16|2127.36|2128.54|2125.74|2130.54|2127.74|2128.04|2125.24|0
1660086000000|2022-08-09 23:00:00|2128.29|2125.49|2130.54|2127.74|2131.04|2128.24|2127.79|2124.99|0
1660089600000|2022-08-10 00:00:00|2129.79|2126.99|2122.04|2119.24|2131.29|2128.49|2122.04|2119.24|0
1660093200000|2022-08-10 01:00:00|2122.29|2119.49|2126.29|2123.49|2129.54|2126.74|2122.29|2119.49|0
1660096800000|2022-08-10 02:00:00|2126.04|2123.24|2124.54|2121.74|2127.29|2124.49|2121.29|2118.49|0
1660100400000|2022-08-10 03:00:00|2124.79|2121.99|2123.04|2120.24|2125.79|2122.99|2122.66|2119.86|0
1660104000000|2022-08-10 04:00:00|2123.29|2120.49|2125.04|2122.24|2125.79|2122.99|2123.29|2120.49|0
1660107600000|2022-08-10 05:00:00|2124.79|2121.99|2120.04|2117.24|2125.29|2122.49|2120.04|2117.24|0
1660111200000|2022-08-10 06:00:00|2119.79|2116.99|2121.29|2118.49|2122.29|2119.49|2116.79|2113.99|0
1660114800000|2022-08-10 07:00:00|2120.91|2118.11|2127.84|2125.44|2130.59|2128.19|2115.34|2112.94|0
1660118400000|2022-08-10 08:00:00|2127.34|2124.94|2138.71|2136.31|2141.34|2138.94|2126.59|2124.19|0
1660122000000|2022-08-10 09:00:00|2138.84|2136.44|2136.34|2133.94|2140.59|2138.19|2133.59|2131.19|0
1660125600000|2022-08-10 10:00:00|2136.21|2133.81|2134.34|2131.94|2137.34|2134.94|2131.96|2129.56|0
1660129200000|2022-08-10 11:00:00|2134.59|2132.19|2138.84|2136.44|2139.09|2136.69|2133.34|2130.94|0
1660132800000|2022-08-10 12:00:00|2139.09|2136.69|2193.58|2191.18|2202.33|2199.93|2137.84|2135.44|0
1660136400000|2022-08-10 13:00:00|2193.08|2190.68|2194.83|2192.43|2201.08|2198.68|2184.83|2182.43|0
1660140000000|2022-08-10 14:00:00|2194.08|2191.68|2200.58|2198.18|2201.08|2198.68|2180.08|2177.68|0
1660143600000|2022-08-10 15:00:00|2201.08|2198.68|2208.83|2206.43|2213.08|2210.68|2201.08|2198.68|0
1660147200000|2022-08-10 16:00:00|2208.58|2206.18|2203.33|2200.93|2210.58|2208.18|2196.08|2193.68|0
1660150800000|2022-08-10 17:00:00|2203.58|2201.18|2207.08|2204.68|2210.58|2208.18|2199.83|2197.43|0
1660154400000|2022-08-10 18:00:00|2207.33|2204.93|2197.83|2195.43|2209.08|2206.68|2197.33|2194.93|0
1660158000000|2022-08-10 19:00:00|2197.33|2194.93|2211.83|2209.43|2214.08|2211.68|2196.33|2193.93|0
1660161600000|2022-08-10 20:00:00|2211.08|2208.68|2212.15|2209.35|2214.53|2211.73|2208.83|2206.43|0
1660165200000|2022-08-10 21:00:00|2212.1|2209.3|2211.91|2209.11|2212.39|2209.59|2211.11|2208.31|0
1660168800000|2022-08-10 22:00:00|2212.15|2209.35|2209.28|2206.48|2212.15|2209.35|2208.03|2205.23|0
1660172400000|2022-08-10 23:00:00|2209.03|2206.23|2213.78|2210.98|2215.03|2212.23|2209.03|2206.23|0
1660176000000|2022-08-11 00:00:00|2214.03|2211.23|2223.28|2220.48|2224.28|2221.48|2213.78|2210.98|0
1660179600000|2022-08-11 01:00:00|2223.15|2220.35|2221.53|2218.73|2226.03|2223.23|2220.78|2217.98|0
1660183200000|2022-08-11 02:00:00|2221.4|2218.6|2220.65|2217.85|2224.03|2221.23|2219.78|2216.98|0
1660186800000|2022-08-11 03:00:00|2220.78|2217.98|2223.78|2220.98|2225.28|2222.48|2220.65|2217.85|0
1660190400000|2022-08-11 04:00:00|2223.53|2220.73|2220.78|2217.98|2224.53|2221.73|2220.78|2217.98|0
1660194000000|2022-08-11 05:00:00|2220.53|2217.73|2222.78|2219.98|2223.78|2220.98|2220.28|2217.48|0
1660197600000|2022-08-11 06:00:00|2223.28|2220.48|2228.78|2225.98|2233.28|2230.48|2218.78|2215.98|0
1660201200000|2022-08-11 07:00:00|2228.53|2225.73|2221.7|2219.3|2229.03|2226.23|2218.58|2216.18|0
1660204800000|2022-08-11 08:00:00|2221.58|2219.18|2219.83|2217.43|2221.58|2219.18|2214.33|2211.93|0
1660208400000|2022-08-11 09:00:00|2220.08|2217.68|2224.58|2222.18|2226.95|2224.55|2217.83|2215.43|0
1660212000000|2022-08-11 10:00:00|2224.83|2222.43|2223.58|2221.18|2225.08|2222.68|2220.33|2217.93|0
1660215600000|2022-08-11 11:00:00|2223.83|2221.43|2229.58|2227.18|2230.83|2228.43|2222.33|2219.93|0
1660219200000|2022-08-11 12:00:00|2229.83|2227.43|2245.58|2243.18|2247.08|2244.68|2229.83|2227.43|0
1660222800000|2022-08-11 13:00:00|2245.83|2243.43|2245.33|2242.93|2247.08|2244.68|2234.33|2231.93|0
1660226400000|2022-08-11 14:00:00|2245.58|2243.18|2248.33|2245.93|2261.58|2259.18|2244.33|2241.93|0
1660230000000|2022-08-11 15:00:00|2248.08|2245.68|2228.08|2225.68|2248.58|2246.18|2223.08|2220.68|0
1660233600000|2022-08-11 16:00:00|2228.33|2225.93|2235.7|2233.3|2236.58|2234.18|2223.58|2221.18|0
1660237200000|2022-08-11 17:00:00|2236.08|2233.68|2231.58|2229.18|2241.83|2239.43|2229.58|2227.18|0
1660240800000|2022-08-11 18:00:00|2231.08|2228.68|2213.58|2211.18|2231.08|2228.68|2207.58|2205.18|0
1660244400000|2022-08-11 19:00:00|2213.33|2210.93|2212.33|2209.93|2215.33|2212.93|2204.08|2201.68|0
1660248000000|2022-08-11 20:00:00|2215.58|2213.18|2219.9|2217.1|2221.03|2218.23|2214.58|2212.18|0
1660251600000|2022-08-11 21:00:00|2219.74|2216.94|2219.49|2216.69|2219.74|2216.94|2218.54|2215.74|0
1660255200000|2022-08-11 22:00:00|2219.15|2216.35|2215.53|2212.73|2220.15|2217.35|2213.78|2210.98|0
1660258800000|2022-08-11 23:00:00|2215.28|2212.48|2216.03|2213.23|2217.03|2214.23|2214.28|2211.48|0
1660262400000|2022-08-12 00:00:00|2216.78|2213.98|2210.53|2207.73|2222.28|2219.48|2209.78|2206.98|0
1660266000000|2022-08-12 01:00:00|2210.78|2207.98|2213.28|2210.48|2216.28|2213.48|2210.28|2207.48|0
1660269600000|2022-08-12 02:00:00|2213.53|2210.73|2216.78|2213.98|2217.28|2214.48|2213.03|2210.23|0
1660273200000|2022-08-12 03:00:00|2217.03|2214.23|2217.78|2214.98|2218.9|2216.1|2215.53|2212.73|0
1660276800000|2022-08-12 04:00:00|2217.53|2214.73|2216.53|2213.73|2218.78|2215.98|2216.53|2213.73|0
1660280400000|2022-08-12 05:00:00|2216.78|2213.98|2220.03|2217.23|2220.53|2217.73|2216.53|2213.73|0
1660284000000|2022-08-12 06:00:00|2220.65|2217.85|2222.53|2219.73|2223.53|2220.73|2219.53|2216.73|0
1660287600000|2022-08-12 07:00:00|2223.28|2220.48|2234.83|2232.43|2237.08|2234.68|2219.03|2216.23|0
1660291200000|2022-08-12 08:00:00|2235.33|2232.93|2232.33|2229.93|2238.33|2235.93|2231.33|2228.93|0
1660294800000|2022-08-12 09:00:00|2232.45|2230.05|2234.7|2232.3|2236.58|2234.18|2231.33|2228.93|0
1660298400000|2022-08-12 10:00:00|2234.83|2232.43|2227.08|2224.68|2234.83|2232.43|2225.45|2223.05|0
1660302000000|2022-08-12 11:00:00|2226.83|2224.43|2226.58|2224.18|2227.83|2225.43|2221.08|2218.68|0
1660305600000|2022-08-12 12:00:00|2226.33|2223.93|2232.83|2230.43|2233.45|2231.05|2224.08|2221.68|0
1660309200000|2022-08-12 13:00:00|2233.08|2230.68|2237.7|2235.3|2240.33|2237.93|2226.83|2224.43|0
1660312800000|2022-08-12 14:00:00|2232.08|2229.68|2236.33|2233.93|2240.83|2238.43|2222.83|2220.43|0
1660316400000|2022-08-12 15:00:00|2236.83|2234.43|2246.2|2243.8|2250.08|2247.68|2235.58|2233.18|0
1660320000000|2022-08-12 16:00:00|2246.33|2243.93|2253.83|2251.43|2255.58|2253.18|2245.83|2243.43|0
1660323600000|2022-08-12 17:00:00|2254.08|2251.68|2260.33|2257.93|2262.33|2259.93|2252.83|2250.43|0
1660327200000|2022-08-12 18:00:00|2260.58|2258.18|2269.33|2266.93|2270.33|2267.93|2259.33|2256.93|0
1660330800000|2022-08-12 19:00:00|2269.08|2266.68|2282.08|2279.68|2283.58|2281.18|2268.33|2265.93|0
1660334400000|2022-08-12 20:00:00|2281.33|2278.93|2279.83|2277.43|2282.08|2279.68|2279.08|2276.68|0
1660521600000|2022-08-15 00:00:00|2273.28|2270.48|2273.03|2270.23|2274.53|2271.73|2271.53|2268.73|0
1660525200000|2022-08-15 01:00:00|2272.9|2270.1|2277.03|2274.23|2277.28|2274.48|2269.53|2266.73|0
1660528800000|2022-08-15 02:00:00|2277.28|2274.48|2270.53|2267.73|2277.28|2274.48|2269.78|2266.98|0
1660532400000|2022-08-15 03:00:00|2270.28|2267.48|2272.78|2269.98|2273.53|2270.73|2270.03|2267.23|0
1660536000000|2022-08-15 04:00:00|2273.03|2270.23|2273.03|2270.23|2274.28|2271.48|2272.53|2269.73|0
1660539600000|2022-08-15 05:00:00|2273.28|2270.48|2273.03|2270.23|2275.03|2272.23|2270.03|2267.23|0
1660543200000|2022-08-15 06:00:00|2273.15|2270.35|2272.28|2269.48|2274.78|2271.98|2271.53|2268.73|0
1660546800000|2022-08-15 07:00:00|2271.78|2268.98|2260.7|2258.3|2272.58|2270.18|2260.08|2257.68|0
1660550400000|2022-08-15 08:00:00|2260.83|2258.43|2262.58|2260.18|2267.33|2264.93|2260.83|2258.43|0
1660554000000|2022-08-15 09:00:00|2262.7|2260.3|2261.58|2259.18|2264.08|2261.68|2257.08|2254.68|0
1660557600000|2022-08-15 10:00:00|2261.83|2259.43|2263.33|2260.93|2264.08|2261.68|2257.83|2255.43|0
1660561200000|2022-08-15 11:00:00|2263.83|2261.43|2258.83|2256.43|2264.58|2262.18|2255.45|2253.05|0
1660564800000|2022-08-15 12:00:00|2258.58|2256.18|2250.58|2248.18|2262.83|2260.43|2250.33|2247.93|0
1660568400000|2022-08-15 13:00:00|2250.33|2247.93|2281.33|2278.93|2284.83|2282.43|2250.33|2247.93|0
1660572000000|2022-08-15 14:00:00|2280.33|2277.93|2270.33|2267.93|2280.83|2278.43|2267.83|2265.43|0
1660575600000|2022-08-15 15:00:00|2269.58|2267.18|2291.83|2289.43|2294.08|2291.68|2266.33|2263.93|0
1660579200000|2022-08-15 16:00:00|2292.33|2289.93|2299.95|2297.55|2301.08|2298.68|2289.08|2286.68|0
1660582800000|2022-08-15 17:00:00|2300.08|2297.68|2297.58|2295.18|2301.83|2299.43|2293.08|2290.68|0
1660586400000|2022-08-15 18:00:00|2297.33|2294.93|2301.08|2298.68|2302.08|2299.68|2293.08|2290.68|0
1660590000000|2022-08-15 19:00:00|2301.33|2298.93|2298.58|2296.18|2304.33|2301.93|2297.58|2295.18|0
1660593600000|2022-08-15 20:00:00|2300.08|2297.68|2296.18|2293.38|2300.58|2298.18|2295.08|2292.68|0
1660597200000|2022-08-15 21:00:00|2296.61|2293.81|2296.43|2293.63|2297.02|2294.22|2296.1|2293.3|0
1660600800000|2022-08-15 22:00:00|2296.15|2293.35|2294.53|2291.73|2296.15|2293.35|2293.9|2291.1|0
1660604400000|2022-08-15 23:00:00|2294.78|2291.98|2296.28|2293.48|2298.03|2295.23|2293.78|2290.98|0
1660608000000|2022-08-16 00:00:00|2295.78|2292.98|2293.03|2290.23|2295.78|2292.98|2291.53|2288.73|0
1660611600000|2022-08-16 01:00:00|2293.28|2290.48|2294.53|2291.73|2294.78|2291.98|2288.78|2285.98|0
1660615200000|2022-08-16 02:00:00|2294.03|2291.23|2299.53|2296.73|2301.53|2298.73|2293.78|2290.98|0
1660618800000|2022-08-16 03:00:00|2299.28|2296.48|2295.03|2292.23|2299.53|2296.73|2294.28|2291.48|0
1660622400000|2022-08-16 04:00:00|2295.28|2292.48|2296.53|2293.73|2297.15|2294.35|2294.53|2291.73|0
1660626000000|2022-08-16 05:00:00|2296.78|2293.98|2297.28|2294.48|2297.78|2294.98|2292.53|2289.73|0
1660629600000|2022-08-16 06:00:00|2297.03|2294.23|2290.28|2287.48|2297.28|2294.48|2290.28|2287.48|0
1660633200000|2022-08-16 07:00:00|2290.53|2287.73|2294.08|2291.68|2294.33|2291.93|2286.33|2283.93|0
1660636800000|2022-08-16 08:00:00|2294.33|2291.93|2296.83|2294.43|2300.33|2297.93|2292.08|2289.68|0
1660640400000|2022-08-16 09:00:00|2296.95|2294.55|2293.08|2290.68|2297.45|2295.05|2289.33|2286.93|0
1660644000000|2022-08-16 10:00:00|2292.83|2290.43|2290.2|2287.8|2293.08|2290.68|2288.08|2285.68|0
1660647600000|2022-08-16 11:00:00|2290.08|2287.68|2296.33|2293.93|2297.83|2295.43|2288.58|2286.18|0
1660651200000|2022-08-16 12:00:00|2296.08|2293.68|2288.83|2286.43|2298.83|2296.43|2285.58|2283.18|0
1660654800000|2022-08-16 13:00:00|2289.08|2286.68|2295.33|2292.93|2298.58|2296.18|2286.83|2284.43|0
1660658400000|2022-08-16 14:00:00|2294.83|2292.43|2286.08|2283.68|2296.08|2293.68|2280.08|2277.68|0
1660662000000|2022-08-16 15:00:00|2285.83|2283.43|2313.33|2310.93|2315.08|2312.68|2285.58|2283.18|0
1660665600000|2022-08-16 16:00:00|2313.08|2310.68|2309.58|2307.18|2316.58|2314.18|2307.83|2305.43|0
1660669200000|2022-08-16 17:00:00|2309.83|2307.43|2321.33|2318.93|2322.33|2319.93|2308.33|2305.93|0
1660672800000|2022-08-16 18:00:00|2321.08|2318.68|2302.57|2299.69|2328.58|2326.18|2293.32|2290.44|0
1660676400000|2022-08-16 19:00:00|2302.82|2299.94|2308.08|2305.68|2315.33|2312.93|2295.32|2292.44|0
1660680000000|2022-08-16 20:00:00|2307.58|2305.18|2311.46|2308.66|2311.78|2308.98|2303.65|2300.85|0
1660683600000|2022-08-16 21:00:00|2311.13|2308.33|2310.91|2308.11|2311.24|2308.44|2310.09|2307.29|0
1660687200000|2022-08-16 22:00:00|2310.4|2307.6|2307.4|2304.6|2310.4|2307.6|2306.4|2303.6|0
1660690800000|2022-08-16 23:00:00|2307.28|2304.48|2308.53|2305.73|2310.03|2307.23|2305.03|2302.23|0
1660694400000|2022-08-17 00:00:00|2308.78|2305.98|2309.53|2306.73|2313.78|2310.98|2306.53|2303.73|0
1660698000000|2022-08-17 01:00:00|2309.4|2306.6|2309.03|2306.23|2309.53|2306.73|2305.53|2302.73|0
1660701600000|2022-08-17 02:00:00|2309.28|2306.48|2308.03|2305.23|2310.53|2307.73|2306.78|2303.98|0
1660705200000|2022-08-17 03:00:00|2308.15|2305.35|2308.78|2305.98|2309.03|2306.23|2307.03|2304.23|0
1660708800000|2022-08-17 04:00:00|2309.03|2306.23|2312.03|2309.23|2312.53|2309.73|2309.03|2306.23|0
1660712400000|2022-08-17 05:00:00|2312.53|2309.73|2315.53|2312.73|2316.03|2313.23|2311.03|2308.23|0
1660716000000|2022-08-17 06:00:00|2315.28|2312.48|2306.03|2303.23|2315.53|2312.73|2305.53|2302.73|0
1660719600000|2022-08-17 07:00:00|2306.4|2303.6|2298.58|2296.18|2307.03|2304.23|2298.33|2295.93|0
1660723200000|2022-08-17 08:00:00|2298.33|2295.93|2292.08|2289.68|2299.7|2297.3|2291.58|2289.18|0
1660726800000|2022-08-17 09:00:00|2291.7|2289.3|2286.58|2284.18|2294.83|2292.43|2285.08|2282.68|0
1660730400000|2022-08-17 10:00:00|2286.08|2283.68|2280.33|2277.93|2286.83|2284.43|2276.83|2274.43|0
1660734000000|2022-08-17 11:00:00|2280.83|2278.43|2274.2|2271.8|2281.95|2279.55|2270.83|2268.43|0
1660737600000|2022-08-17 12:00:00|2274.33|2271.93|2270.58|2268.18|2278.08|2275.68|2267.58|2265.18|0
1660741200000|2022-08-17 13:00:00|2270.7|2268.3|2280.83|2278.43|2285.08|2282.68|2267.83|2265.43|0
1660744800000|2022-08-17 14:00:00|2280.7|2278.3|2265.83|2263.43|2286.08|2283.68|2264.83|2262.43|0
1660748400000|2022-08-17 15:00:00|2266.08|2263.68|2259.58|2257.18|2275.83|2273.43|2256.33|2253.93|0
1660752000000|2022-08-17 16:00:00|2259.83|2257.43|2276.08|2273.68|2279.33|2276.93|2259.58|2257.18|0
1660755600000|2022-08-17 17:00:00|2275.58|2273.18|2278.08|2275.68|2282.33|2279.93|2271.83|2269.43|0
1660759200000|2022-08-17 18:00:00|2277.7|2275.3|2289.08|2286.68|2306.33|2303.93|2275.58|2273.18|0
1660762800000|2022-08-17 19:00:00|2288.58|2286.18|2278.33|2275.93|2296.33|2293.93|2273.07|2270.19|0
1660766400000|2022-08-17 20:00:00|2278.58|2276.18|2282.4|2279.6|2282.78|2280.18|2277.58|2275.18|0
1660770000000|2022-08-17 21:00:00|2282.29|2279.49|2280.74|2277.94|2282.37|2279.57|2280.59|2277.79|0
1660773600000|2022-08-17 22:00:00|2280.4|2277.6|2273.78|2270.98|2280.4|2277.6|2272.78|2269.98|0
1660777200000|2022-08-17 23:00:00|2273.65|2270.85|2270.78|2267.98|2273.78|2270.98|2268.78|2265.98|0
1660780800000|2022-08-18 00:00:00|2270.28|2267.48|2270.28|2267.48|2271.03|2268.23|2266.28|2263.48|0
1660784400000|2022-08-18 01:00:00|2270.03|2267.23|2271.78|2268.98|2276.53|2273.73|2269.65|2266.85|0
1660788000000|2022-08-18 02:00:00|2271.53|2268.73|2274.53|2271.73|2276.53|2273.73|2271.28|2268.48|0
1660791600000|2022-08-18 03:00:00|2274.9|2272.1|2274.03|2271.23|2276.78|2273.98|2272.53|2269.73|0
1660795200000|2022-08-18 04:00:00|2273.78|2270.98|2271.03|2268.23|2276.03|2273.23|2270.78|2267.98|0
1660798800000|2022-08-18 05:00:00|2270.78|2267.98|2268.03|2265.23|2275.28|2272.48|2267.78|2264.98|0
1660802400000|2022-08-18 06:00:00|2267.53|2264.73|2261.03|2258.23|2271.28|2268.48|2260.03|2257.23|0
1660806000000|2022-08-18 07:00:00|2262.03|2259.23|2266.58|2264.18|2268.83|2266.43|2259.83|2257.43|0
1660809600000|2022-08-18 08:00:00|2267.08|2264.68|2274.83|2272.43|2275.08|2272.68|2264.33|2261.93|0
1660813200000|2022-08-18 09:00:00|2275.08|2272.68|2283.08|2280.68|2284.08|2281.68|2274.08|2271.68|0
1660816800000|2022-08-18 10:00:00|2283.33|2280.93|2281.58|2279.18|2288.7|2286.3|2280.58|2278.18|0
1660820400000|2022-08-18 11:00:00|2281.33|2278.93|2287.33|2284.93|2287.33|2284.93|2279.7|2277.3|0
1660824000000|2022-08-18 12:00:00|2287.2|2284.8|2284.83|2282.43|2293.83|2291.43|2279.83|2277.43|0
1660827600000|2022-08-18 13:00:00|2285.58|2283.18|2270.45|2268.05|2285.83|2283.43|2268.58|2266.18|0
1660831200000|2022-08-18 14:00:00|2269.33|2266.93|2277.58|2275.18|2283.83|2281.43|2265.33|2262.93|0
1660834800000|2022-08-18 15:00:00|2278.08|2275.68|2286.58|2284.18|2291.58|2289.18|2272.08|2269.68|0
1660838400000|2022-08-18 16:00:00|2287.33|2284.93|2274.08|2271.68|2289.33|2286.93|2269.08|2266.68|0
1660842000000|2022-08-18 17:00:00|2274.58|2272.18|2279.95|2277.55|2284.08|2281.68|2272.08|2269.68|0
1660845600000|2022-08-18 18:00:00|2280.08|2277.68|2286.83|2284.43|2288.83|2286.43|2277.83|2275.43|0
1660849200000|2022-08-18 19:00:00|2286.58|2284.18|2289.58|2287.18|2296.58|2294.18|2283.83|2281.43|0
1660852800000|2022-08-18 20:00:00|2289.33|2286.93|2289.54|2286.74|2291.08|2288.68|2285.83|2283.43|0
1660856400000|2022-08-18 21:00:00|2289.69|2286.89|2288.74|2285.94|2289.87|2287.07|2288.74|2285.94|0
1660860000000|2022-08-18 22:00:00|2288.4|2285.6|2286.78|2283.98|2289.15|2286.35|2286.28|2283.48|0
1660863600000|2022-08-18 23:00:00|2286.9|2284.1|2287.78|2284.98|2287.78|2284.98|2285.28|2282.48|0
1660867200000|2022-08-19 00:00:00|2287.53|2284.73|2282.03|2279.23|2289.28|2286.48|2280.53|2277.73|0
1660870800000|2022-08-19 01:00:00|2282.28|2279.48|2282.53|2279.73|2284.03|2281.23|2278.28|2275.48|0
1660874400000|2022-08-19 02:00:00|2282.78|2279.98|2286.28|2283.48|2286.28|2283.48|2281.03|2278.23|0
1660878000000|2022-08-19 03:00:00|2286.53|2283.73|2280.53|2277.73|2286.78|2283.98|2280.28|2277.48|0
1660881600000|2022-08-19 04:00:00|2280.28|2277.48|2279.03|2276.23|2281.28|2278.48|2278.53|2275.73|0
1660885200000|2022-08-19 05:00:00|2279.28|2276.48|2277.03|2274.23|2279.53|2276.73|2273.78|2270.98|0
1660888800000|2022-08-19 06:00:00|2276.78|2273.98|2263.78|2260.98|2277.03|2274.23|2262.53|2259.73|0
1660892400000|2022-08-19 07:00:00|2263.03|2260.23|2267.58|2265.18|2270.33|2267.93|2261.78|2258.98|0
1660896000000|2022-08-19 08:00:00|2267.33|2264.93|2255.83|2253.43|2269.83|2267.43|2251.33|2248.93|0
1660899600000|2022-08-19 09:00:00|2255.58|2253.18|2253.95|2251.55|2260.58|2258.18|2253.33|2250.93|0
1660903200000|2022-08-19 10:00:00|2254.08|2251.68|2245.33|2242.93|2255.83|2253.43|2242.33|2239.93|0
1660906800000|2022-08-19 11:00:00|2245.83|2243.43|2250.58|2248.18|2250.83|2248.43|2243.33|2240.93|0
1660910400000|2022-08-19 12:00:00|2250.83|2248.43|2251.33|2248.93|2254.33|2251.93|2244.83|2242.43|0
1660914000000|2022-08-19 13:00:00|2251.08|2248.68|2241.08|2238.68|2262.58|2260.18|2238.08|2235.68|0
1660917600000|2022-08-19 14:00:00|2240.58|2238.18|2234.58|2232.18|2245.08|2242.68|2234.08|2231.68|0
1660921200000|2022-08-19 15:00:00|2234.83|2232.43|2234.73|2232.53|2240.48|2238.28|2226.98|2224.78|0
1660924800000|2022-08-19 16:00:00|2234.48|2232.28|2242.73|2240.53|2246.73|2244.53|2231.23|2229.03|0
1660928400000|2022-08-19 17:00:00|2242.98|2240.78|2238.48|2236.28|2246.23|2244.03|2230.23|2228.03|0
1660932000000|2022-08-19 18:00:00|2238.23|2236.03|2227.48|2225.28|2238.98|2236.78|2225.48|2223.28|0
1660935600000|2022-08-19 19:00:00|2227.73|2225.53|2231.48|2229.28|2237.23|2235.03|2221.98|2219.78|0
1660939200000|2022-08-19 20:00:00|2231.23|2229.03|2231.53|2228.73|2232.48|2230.28|2230.23|2228.03|0
1661126400000|2022-08-22 00:00:00|2209.28|2206.48|2209.78|2206.98|2213.78|2210.98|2209.03|2206.23|0
1661130000000|2022-08-22 01:00:00|2209.53|2206.73|2215.03|2212.23|2216.78|2213.98|2209.03|2206.23|0
1661133600000|2022-08-22 02:00:00|2215.28|2212.48|2222.28|2219.48|2222.53|2219.73|2214.78|2211.98|0
1661137200000|2022-08-22 03:00:00|2222.03|2219.23|2217.03|2214.23|2222.03|2219.23|2216.15|2213.35|0
1661140800000|2022-08-22 04:00:00|2216.78|2213.98|2212.53|2209.73|2217.03|2214.23|2212.28|2209.48|0
1661144400000|2022-08-22 05:00:00|2212.78|2209.98|2211.28|2208.48|2215.53|2212.73|2210.78|2207.98|0
1661148000000|2022-08-22 06:00:00|2211.53|2208.73|2208.78|2205.98|2212.28|2209.48|2204.28|2201.48|0
1661151600000|2022-08-22 07:00:00|2208.65|2205.85|2189.98|2187.78|2213.98|2211.78|2187.98|2185.78|0
1661155200000|2022-08-22 08:00:00|2190.48|2188.28|2185.85|2183.65|2190.98|2188.78|2179.48|2177.28|0
1661158800000|2022-08-22 09:00:00|2185.23|2183.03|2182.73|2180.53|2186.48|2184.28|2176.73|2174.53|0
1661162400000|2022-08-22 10:00:00|2182.48|2180.28|2186.23|2184.03|2188.23|2186.03|2181.98|2179.78|0
1661166000000|2022-08-22 11:00:00|2186.73|2184.53|2185.48|2183.28|2189.73|2187.53|2181.98|2179.78|0
1661169600000|2022-08-22 12:00:00|2185.73|2183.53|2179.98|2177.78|2185.85|2183.65|2179.98|2177.78|0
1661173200000|2022-08-22 13:00:00|2180.23|2178.03|2171.48|2169.28|2183.23|2181.03|2165.48|2163.28|0
1661176800000|2022-08-22 14:00:00|2170.48|2168.28|2152.48|2150.28|2171.48|2169.28|2152.48|2150.28|0
1661180400000|2022-08-22 15:00:00|2152.23|2150.03|2163.48|2161.28|2165.98|2163.78|2152.23|2150.03|0
1661184000000|2022-08-22 16:00:00|2163.73|2161.53|2160.48|2158.28|2166.48|2164.28|2155.73|2153.53|0
1661187600000|2022-08-22 17:00:00|2160.73|2158.53|2142.23|2140.03|2160.98|2158.78|2141.48|2139.28|0
1661191200000|2022-08-22 18:00:00|2142.73|2140.53|2137.23|2135.03|2144.48|2142.28|2134.23|2132.03|0
1661194800000|2022-08-22 19:00:00|2137.48|2135.28|2143.73|2141.53|2146.48|2144.28|2132.98|2130.78|0
1661198400000|2022-08-22 20:00:00|2144.23|2142.03|2147.9|2145.1|2148.53|2145.73|2142.98|2140.78|0
1661202000000|2022-08-22 21:00:00|2147.79|2144.99|2148.19|2145.39|2148.37|2145.57|2147.06|2144.26|0
1661205600000|2022-08-22 22:00:00|2148.4|2145.6|2150.28|2147.48|2151.53|2148.73|2145.28|2142.48|0
1661209200000|2022-08-22 23:00:00|2150.03|2147.23|2153.78|2150.98|2154.28|2151.48|2149.53|2146.73|0
1661212800000|2022-08-23 00:00:00|2154.03|2151.23|2146.03|2143.23|2154.78|2151.98|2145.28|2142.48|0
1661216400000|2022-08-23 01:00:00|2146.28|2143.48|2146.28|2143.48|2151.78|2148.98|2144.78|2141.98|0
1661220000000|2022-08-23 02:00:00|2146.78|2143.98|2152.03|2149.23|2153.03|2150.23|2146.78|2143.98|0
1661223600000|2022-08-23 03:00:00|2152.28|2149.48|2148.28|2145.48|2153.03|2150.23|2148.03|2145.23|0
1661227200000|2022-08-23 04:00:00|2148.53|2145.73|2143.53|2140.73|2149.53|2146.73|2143.03|2140.23|0
1661230800000|2022-08-23 05:00:00|2143.78|2140.98|2136.65|2133.85|2144.53|2141.73|2133.28|2130.48|0
1661234400000|2022-08-23 06:00:00|2136.78|2133.98|2126.28|2123.48|2140.28|2137.48|2119.53|2116.73|0
1661238000000|2022-08-23 07:00:00|2127.03|2124.23|2149.48|2147.28|2151.48|2149.28|2126.15|2123.35|0
1661241600000|2022-08-23 08:00:00|2149.98|2147.78|2149.73|2147.53|2157.98|2155.78|2149.48|2147.28|0
1661245200000|2022-08-23 09:00:00|2149.48|2147.28|2153.98|2151.78|2154.48|2152.28|2145.73|2143.53|0
1661248800000|2022-08-23 10:00:00|2153.73|2151.53|2146.23|2144.03|2153.98|2151.78|2143.23|2141.03|0
1661252400000|2022-08-23 11:00:00|2145.98|2143.78|2149.73|2147.53|2150.98|2148.78|2141.98|2139.78|0
1661256000000|2022-08-23 12:00:00|2149.98|2147.78|2139.23|2137.03|2150.48|2148.28|2137.73|2135.53|0
1661259600000|2022-08-23 13:00:00|2139.35|2137.15|2147.73|2145.53|2153.73|2151.53|2132.73|2130.53|0
1661263200000|2022-08-23 14:00:00|2147.6|2145.4|2137.48|2135.28|2162.98|2160.78|2136.73|2134.53|0
1661266800000|2022-08-23 15:00:00|2137.73|2135.53|2137.98|2135.78|2143.98|2141.78|2129.23|2127.03|0
1661270400000|2022-08-23 16:00:00|2138.23|2136.03|2139.73|2137.53|2140.73|2138.53|2126.23|2124.03|0
1661274000000|2022-08-23 17:00:00|2139.48|2137.28|2133.23|2131.03|2144.48|2142.28|2129.48|2127.28|0
1661277600000|2022-08-23 18:00:00|2132.98|2130.78|2136.98|2134.78|2141.23|2139.03|2130.48|2128.28|0
1661281200000|2022-08-23 19:00:00|2136.73|2134.53|2130.48|2128.28|2143.48|2141.28|2130.23|2128.03|0
1661284800000|2022-08-23 20:00:00|2132.98|2130.78|2129.4|2126.6|2134.23|2132.03|2128.73|2126.1|0
1661288400000|2022-08-23 21:00:00|2129.54|2126.74|2129.36|2126.56|2129.72|2126.92|2128.85|2126.05|0
1661292000000|2022-08-23 22:00:00|2128.15|2125.35|2132.28|2129.48|2133.03|2130.23|2128.15|2125.35|0
1661295600000|2022-08-23 23:00:00|2132.53|2129.73|2130.28|2127.48|2134.28|2131.48|2129.03|2126.23|0
1661299200000|2022-08-24 00:00:00|2130.53|2127.73|2128.03|2125.23|2132.78|2129.98|2126.53|2123.73|0
1661302800000|2022-08-24 01:00:00|2127.78|2124.98|2120.53|2117.73|2128.65|2125.85|2117.28|2114.48|0
1661306400000|2022-08-24 02:00:00|2120.78|2117.98|2117.28|2114.48|2122.03|2119.23|2115.53|2112.73|0
1661310000000|2022-08-24 03:00:00|2117.15|2114.35|2117.53|2114.73|2118.53|2115.73|2116.28|2113.48|0
1661313600000|2022-08-24 04:00:00|2117.28|2114.48|2126.03|2123.23|2127.28|2124.48|2115.03|2112.23|0
1661317200000|2022-08-24 05:00:00|2126.28|2123.48|2126.15|2123.35|2128.28|2125.48|2123.78|2120.98|0
1661320800000|2022-08-24 06:00:00|2126.28|2123.48|2126.03|2123.23|2130.78|2127.98|2122.03|2119.23|0
1661324400000|2022-08-24 07:00:00|2125.28|2122.48|2120.1|2117.9|2132.98|2130.78|2112.23|2110.03|0
1661328000000|2022-08-24 08:00:00|2120.23|2118.03|2134.73|2132.53|2136.48|2134.28|2119.23|2117.03|0
1661331600000|2022-08-24 09:00:00|2134.48|2132.28|2128.35|2126.15|2136.48|2134.28|2127.48|2125.28|0
1661335200000|2022-08-24 10:00:00|2128.73|2126.53|2127.48|2125.28|2132.48|2130.28|2126.23|2124.03|0
1661338800000|2022-08-24 11:00:00|2127.73|2125.53|2138.98|2136.78|2140.73|2138.53|2126.98|2124.78|0
1661342400000|2022-08-24 12:00:00|2139.23|2137.03|2134.73|2132.53|2142.98|2140.78|2130.23|2128.03|0
1661346000000|2022-08-24 13:00:00|2134.98|2132.78|2130.85|2128.65|2134.98|2132.78|2122.73|2120.53|0
1661349600000|2022-08-24 14:00:00|2131.23|2129.03|2139.23|2137.03|2144.48|2142.28|2127.23|2125.03|0
1661353200000|2022-08-24 15:00:00|2139.48|2137.28|2155.48|2153.28|2159.48|2157.28|2138.23|2136.03|0
1661356800000|2022-08-24 16:00:00|2155.73|2153.53|2138.73|2136.53|2158.23|2156.03|2136.23|2134.03|0
1661360400000|2022-08-24 17:00:00|2138.98|2136.78|2138.98|2136.78|2143.48|2141.28|2133.23|2131.03|0
1661364000000|2022-08-24 18:00:00|2139.48|2137.28|2142.23|2140.03|2142.73|2140.53|2135.48|2133.28|0
1661367600000|2022-08-24 19:00:00|2141.98|2139.78|2143.73|2141.53|2153.23|2151.03|2140.73|2138.53|0
1661371200000|2022-08-24 20:00:00|2144.73|2142.53|2151.01|2148.21|2151.53|2148.73|2143.23|2141.03|0
1661374800000|2022-08-24 21:00:00|2150.98|2148.18|2150|2147.2|2151.01|2148.21|2149.41|2146.61|0
1661378400000|2022-08-24 22:00:00|2149.65|2146.85|2149.53|2146.73|2152.03|2149.23|2148.53|2145.73|0
1661382000000|2022-08-24 23:00:00|2149.78|2146.98|2146.78|2143.98|2150.78|2147.98|2145.78|2142.98|0
1661385600000|2022-08-25 00:00:00|2147.03|2144.23|2154.78|2151.98|2155.53|2152.73|2144.53|2141.73|0
1661389200000|2022-08-25 01:00:00|2154.53|2151.73|2156.28|2153.48|2158.53|2155.73|2153.78|2150.98|0
1661392800000|2022-08-25 02:00:00|2156.53|2153.73|2156.28|2153.48|2158.28|2155.48|2154.53|2151.73|0
1661396400000|2022-08-25 03:00:00|2156.53|2153.73|2155.53|2152.73|2158.03|2155.23|2154.28|2151.48|0
1661400000000|2022-08-25 04:00:00|2155.78|2152.98|2161.28|2158.48|2162.15|2159.35|2154.78|2151.98|0
1661403600000|2022-08-25 05:00:00|2161.78|2158.98|2160.28|2157.48|2164.78|2161.98|2159.53|2156.73|0
1661407200000|2022-08-25 06:00:00|2160.03|2157.23|2183.53|2180.73|2188.53|2185.73|2159.53|2156.73|0
1661410800000|2022-08-25 07:00:00|2183.03|2180.23|2184.98|2182.78|2185.23|2183.03|2178.85|2176.65|0
1661414400000|2022-08-25 08:00:00|2185.23|2183.03|2179.48|2177.28|2186.73|2184.53|2177.23|2175.03|0
1661418000000|2022-08-25 09:00:00|2179.23|2177.03|2163.48|2161.28|2180.73|2178.53|2161.48|2159.28|0
1661421600000|2022-08-25 10:00:00|2162.98|2160.78|2165.98|2163.78|2167.73|2165.53|2161.48|2159.28|0
1661425200000|2022-08-25 11:00:00|2166.35|2164.15|2168.6|2166.4|2172.98|2170.78|2164.23|2162.03|0
1661428800000|2022-08-25 12:00:00|2168.73|2166.53|2161.98|2159.78|2171.48|2169.28|2156.73|2154.53|0
1661432400000|2022-08-25 13:00:00|2161.73|2159.53|2171.98|2169.78|2172.73|2170.53|2149.23|2147.03|0
1661436000000|2022-08-25 14:00:00|2173.48|2171.28|2178.48|2176.28|2185.98|2183.78|2168.73|2166.53|0
1661439600000|2022-08-25 15:00:00|2178.98|2176.78|2168.73|2166.53|2178.98|2176.78|2157.98|2155.78|0
1661443200000|2022-08-25 16:00:00|2168.23|2166.03|2162.48|2160.28|2169.23|2167.03|2154.73|2152.53|0
1661446800000|2022-08-25 17:00:00|2162.23|2160.03|2175.23|2173.03|2177.23|2175.03|2160.23|2158.03|0
1661450400000|2022-08-25 18:00:00|2175.48|2173.28|2174.23|2172.03|2177.73|2175.53|2168.48|2166.28|0
1661454000000|2022-08-25 19:00:00|2173.98|2171.78|2201.73|2199.53|2203.23|2201.03|2172.48|2170.28|0
1661457600000|2022-08-25 20:00:00|2203.23|2201.03|2196.65|2193.85|2203.23|2201.03|2195.23|2192.98|0
1661461200000|2022-08-25 21:00:00|2196.46|2193.66|2198.76|2195.96|2199.23|2196.43|2196.46|2193.66|0
1661464800000|2022-08-25 22:00:00|2199.15|2196.35|2196.03|2193.23|2201.4|2198.6|2194.28|2191.48|0
1661468400000|2022-08-25 23:00:00|2196.28|2193.48|2197.53|2194.73|2201.28|2198.48|2196.28|2193.48|0
1661472000000|2022-08-26 00:00:00|2197.28|2194.48|2199.53|2196.73|2200.53|2197.73|2194.03|2191.23|0
1661475600000|2022-08-26 01:00:00|2199.28|2196.48|2200.53|2197.73|2201.28|2198.48|2196.15|2193.35|0
1661479200000|2022-08-26 02:00:00|2200.28|2197.48|2200.78|2197.98|2201.28|2198.48|2199.28|2196.48|0
1661482800000|2022-08-26 03:00:00|2200.53|2197.73|2199.78|2196.98|2201.28|2198.48|2199.53|2196.73|0
1661486400000|2022-08-26 04:00:00|2199.53|2196.73|2196.53|2193.73|2199.78|2196.98|2196.28|2193.48|0
1661490000000|2022-08-26 05:00:00|2196.78|2193.98|2194.65|2191.85|2197.78|2194.98|2193.53|2190.73|0
1661493600000|2022-08-26 06:00:00|2194.53|2191.73|2196.28|2193.48|2197.03|2194.23|2192.03|2189.23|0
1661497200000|2022-08-26 07:00:00|2196.03|2193.23|2191.48|2189.28|2199.98|2197.78|2189.48|2187.28|0
1661500800000|2022-08-26 08:00:00|2191.23|2189.03|2189.23|2187.03|2193.73|2191.53|2185.73|2183.53|0
1661504400000|2022-08-26 09:00:00|2189.48|2187.28|2186.35|2184.15|2190.48|2188.28|2184.35|2182.15|0
1661508000000|2022-08-26 10:00:00|2186.48|2184.28|2185.98|2183.78|2189.23|2187.03|2183.48|2181.28|0
1661511600000|2022-08-26 11:00:00|2186.23|2184.03|2191.23|2189.03|2192.98|2190.78|2181.23|2179.03|0
1661515200000|2022-08-26 12:00:00|2191.48|2189.28|2202.23|2200.03|2202.73|2200.53|2187.23|2185.03|0
1661518800000|2022-08-26 13:00:00|2201.98|2199.78|2199.23|2197.03|2217.73|2215.53|2188.48|2186.28|0
1661522400000|2022-08-26 14:00:00|2195.35|2193.15|2135.67|2132.59|2207.17|2204.09|2127.67|2124.59|0
1661526000000|2022-08-26 15:00:00|2134.42|2131.34|2117.67|2114.59|2135.92|2132.84|2108.42|2105.34|0
1661529600000|2022-08-26 16:00:00|2117.17|2114.09|2110.92|2107.84|2117.92|2114.84|2100.92|2097.84|0
1661533200000|2022-08-26 17:00:00|2110.17|2107.09|2098.17|2095.09|2113.92|2110.84|2096.17|2093.09|0
1661536800000|2022-08-26 18:00:00|2097.92|2094.84|2081.23|2079.03|2100.17|2097.09|2080.23|2078.03|0
1661540400000|2022-08-26 19:00:00|2080.98|2078.78|2060.73|2058.53|2086.23|2084.03|2060.23|2058.03|0
1661544000000|2022-08-26 20:00:00|2059.6|2057.4|2058.73|2056.53|2060.48|2058.28|2054.73|2052.53|0
1661731200000|2022-08-29 00:00:00|2020.78|2017.98|2013.03|2010.23|2023.78|2020.98|2011.15|2008.35|0
1661734800000|2022-08-29 01:00:00|2013.28|2010.48|2018.28|2015.48|2018.53|2015.73|2008.78|2005.98|0
1661738400000|2022-08-29 02:00:00|2018.53|2015.73|2024.28|2021.48|2028.78|2025.98|2017.03|2014.23|0
1661742000000|2022-08-29 03:00:00|2024.4|2021.6|2030.53|2027.73|2030.78|2027.98|2022.78|2019.98|0
1661745600000|2022-08-29 04:00:00|2030.9|2028.1|2027.28|2024.48|2032.4|2029.6|2024.53|2021.73|0
1661749200000|2022-08-29 05:00:00|2027.78|2024.98|2017.53|2014.73|2029.53|2026.73|2017.28|2014.48|0
1661752800000|2022-08-29 06:00:00|2018.03|2015.23|2033.53|2030.73|2034.78|2031.98|2017.9|2015.1|0
1661756400000|2022-08-29 07:00:00|2033.65|2030.85|2036.45|2033.81|2041.81|2039.06|2019.95|2017.31|0
1661760000000|2022-08-29 08:00:00|2036.2|2033.56|2019.45|2016.81|2037.82|2035.18|2019.45|2016.81|0
1661763600000|2022-08-29 09:00:00|2019.95|2017.31|2024.57|2021.93|2026.2|2023.56|2016.95|2014.31|0
1661767200000|2022-08-29 10:00:00|2024.45|2021.81|2021.7|2019.06|2027.7|2025.06|2019.45|2016.81|0
1661770800000|2022-08-29 11:00:00|2022.2|2019.56|2025.23|2023.03|2025.23|2023.03|2016.95|2014.31|0
1661774400000|2022-08-29 12:00:00|2024.73|2022.53|2026.95|2024.31|2034.73|2032.53|2019.73|2017.53|0
1661778000000|2022-08-29 13:00:00|2027.2|2024.56|2036.23|2034.03|2048.23|2046.03|2022.48|2020.28|0
1661781600000|2022-08-29 14:00:00|2035.23|2033.03|2021.23|2019.03|2050.98|2048.78|2018.23|2016.03|0
1661785200000|2022-08-29 15:00:00|2019.98|2017.78|2040.23|2038.03|2041.73|2039.53|2019.48|2017.28|0
1661788800000|2022-08-29 16:00:00|2040.73|2038.53|2052.98|2050.78|2059.48|2057.28|2037.73|2035.53|0
1661792400000|2022-08-29 17:00:00|2053.23|2051.03|2057.48|2055.28|2064.98|2062.78|2045.48|2043.28|0
1661796000000|2022-08-29 18:00:00|2057.73|2055.53|2052.98|2050.78|2057.98|2055.78|2043.48|2041.28|0
1661799600000|2022-08-29 19:00:00|2052.48|2050.28|2032.73|2030.53|2062.48|2060.28|2030.98|2028.78|0
1661803200000|2022-08-29 20:00:00|2033.1|2030.9|2037.15|2034.35|2037.15|2034.35|2031.35|2028.6|0
1661806800000|2022-08-29 21:00:00|2036.93|2034.13|2036.38|2033.58|2037.04|2034.24|2035.87|2033.07|0
1661810400000|2022-08-29 22:00:00|2037.15|2034.35|2036.03|2033.23|2039.03|2036.23|2035.28|2032.48|0
1661814000000|2022-08-29 23:00:00|2036.28|2033.48|2042.78|2039.98|2044.53|2041.73|2033.53|2030.73|0
1661817600000|2022-08-30 00:00:00|2043.03|2040.23|2035.53|2032.73|2044.03|2041.23|2028.53|2025.73|0
1661821200000|2022-08-30 01:00:00|2035.28|2032.48|2032.53|2029.73|2042.78|2039.98|2030.78|2027.98|0
1661824800000|2022-08-30 02:00:00|2032.28|2029.48|2037.78|2034.98|2038.53|2035.73|2028.78|2025.98|0
1661828400000|2022-08-30 03:00:00|2037.53|2034.73|2042.78|2039.98|2042.78|2039.98|2034.78|2031.98|0
1661832000000|2022-08-30 04:00:00|2042.53|2039.73|2046.78|2043.98|2050.03|2047.23|2041.65|2038.85|0
1661835600000|2022-08-30 05:00:00|2047.03|2044.23|2046.03|2043.23|2048.03|2045.23|2042.28|2039.48|0
1661839200000|2022-08-30 06:00:00|2045.9|2043.1|2046.53|2043.73|2048.03|2045.23|2040.53|2037.73|0
1661842800000|2022-08-30 07:00:00|2045.78|2042.98|2059.23|2057.03|2064.48|2062.28|2043.23|2041.03|0
1661846400000|2022-08-30 08:00:00|2058.85|2056.65|2066.23|2064.03|2073.6|2071.4|2058.85|2056.65|0
1661850000000|2022-08-30 09:00:00|2066.48|2064.28|2067.98|2065.78|2070.23|2068.03|2060.98|2058.78|0
1661853600000|2022-08-30 10:00:00|2067.73|2065.53|2063.98|2061.78|2071.98|2069.78|2063.73|2061.53|0
1661857200000|2022-08-30 11:00:00|2064.23|2062.03|2058.73|2056.53|2066.98|2064.78|2056.73|2054.53|0
1661860800000|2022-08-30 12:00:00|2059.48|2057.28|2046.98|2044.78|2063.48|2061.28|2046.98|2044.78|0
1661864400000|2022-08-30 13:00:00|2046.73|2044.53|2023.82|2021.18|2049.73|2047.53|2022.45|2019.81|0
1661868000000|2022-08-30 14:00:00|2023.2|2020.56|1987.2|1984.56|2029.57|2026.93|1969.95|1967.31|0
1661871600000|2022-08-30 15:00:00|1989.95|1987.31|1993.45|1990.81|2001.95|1999.31|1984.2|1981.56|0
1661875200000|2022-08-30 16:00:00|1993.2|1990.56|1986.2|1983.56|2005.2|2002.56|1980.45|1977.81|0
1661878800000|2022-08-30 17:00:00|1985.95|1983.31|1979.95|1977.31|1989.45|1986.81|1966.2|1963.56|0
1661882400000|2022-08-30 18:00:00|1980.2|1977.56|1979.2|1976.56|1986.45|1983.81|1974.45|1971.81|0
1661886000000|2022-08-30 19:00:00|1978.2|1975.56|1988.23|1986.03|1999.7|1997.06|1976.73|1974.53|0
1661889600000|2022-08-30 20:00:00|1987.98|1985.78|1988.15|1985.35|1993.48|1991.28|1985.78|1982.98|0
1661893200000|2022-08-30 21:00:00|1987.97|1985.17|1987.53|1984.73|1988.01|1985.21|1986.73|1983.93|0
1661896800000|2022-08-30 22:00:00|1988.9|1986.1|1990.28|1987.48|1991.28|1988.48|1985.03|1982.23|0
1661900400000|2022-08-30 23:00:00|1990.03|1987.23|1989.03|1986.23|1991.03|1988.23|1984.03|1981.23|0
1661904000000|2022-08-31 00:00:00|1989.53|1986.73|1999.53|1996.73|2001.03|1998.23|1987.53|1984.73|0
1661907600000|2022-08-31 01:00:00|1999.28|1996.48|2000.28|1997.48|2004.28|2001.48|1996.78|1993.98|0
1661911200000|2022-08-31 02:00:00|2000.53|1997.73|2004.03|2001.23|2007.03|2004.23|2000.53|1997.73|0
1661914800000|2022-08-31 03:00:00|2003.9|2001.1|2011.53|2008.73|2015.4|2012.6|2002.78|1999.98|0
1661918400000|2022-08-31 04:00:00|2011.78|2008.98|2014.78|2011.98|2019.28|2016.48|2011.03|2008.23|0
1661922000000|2022-08-31 05:00:00|2015.03|2012.23|2013.78|2010.98|2019.03|2016.23|2009.03|2006.23|0
1661925600000|2022-08-31 06:00:00|2013.53|2010.73|2010.28|2007.48|2017.03|2014.23|2007.28|2004.48|0
1661929200000|2022-08-31 07:00:00|2010.53|2007.73|1995.85|1993.65|2013.65|2010.85|1994.23|1992.03|0
1661932800000|2022-08-31 08:00:00|1995.73|1993.53|1992.23|1990.03|2000.48|1998.28|1986.98|1984.78|0
1661936400000|2022-08-31 09:00:00|1991.98|1989.78|1984.23|1982.03|1991.98|1989.78|1981.23|1979.03|0
1661940000000|2022-08-31 10:00:00|1984.48|1982.28|1997.73|1995.53|2004.73|2002.53|1981.73|1979.53|0
1661943600000|2022-08-31 11:00:00|1998.23|1996.03|1998.98|1996.78|2003.98|2001.78|1992.73|1990.53|0
1661947200000|2022-08-31 12:00:00|1998.48|1996.28|2005.23|2003.03|2007.98|2005.78|1996.23|1994.03|0
1661950800000|2022-08-31 13:00:00|2005.48|2003.28|2002.48|2000.28|2017.73|2015.53|1987.73|1985.53|0
1661954400000|2022-08-31 14:00:00|2001.48|1999.28|1987.98|1985.78|2002.23|2000.03|1981.73|1979.53|0
1661958000000|2022-08-31 15:00:00|1988.23|1986.03|1995.23|1993.03|1998.23|1996.03|1972.98|1970.78|0
1661961600000|2022-08-31 16:00:00|1995.73|1993.53|1982.48|1980.28|1997.48|1995.28|1978.23|1976.03|0
1661965200000|2022-08-31 17:00:00|1982.23|1980.03|1973.23|1971.03|1988.98|1986.78|1966.98|1964.78|0
1661968800000|2022-08-31 18:00:00|1973.48|1971.28|1964.48|1962.28|1977.98|1975.78|1957.73|1955.53|0
1661972400000|2022-08-31 19:00:00|1964.23|1962.03|1956.73|1954.53|1984.73|1982.53|1956.23|1954.03|0
1661976000000|2022-08-31 20:00:00|1958.73|1956.53|1961.4|1958.6|1963.03|1960.23|1954.23|1952.03|0
1661979600000|2022-08-31 21:00:00|1961.3|1958.5|1958.97|1956.17|1962.24|1959.44|1958.09|1955.29|0
1661983200000|2022-08-31 22:00:00|1956.15|1953.35|1948.15|1945.35|1962.03|1959.23|1943.28|1940.48|0
1661986800000|2022-08-31 23:00:00|1947.78|1944.98|1937.28|1934.48|1948.03|1945.23|1930.78|1927.98|0
1661990400000|2022-09-01 00:00:00|1937.53|1934.73|1932.03|1929.23|1940.28|1937.48|1925.78|1922.98|0
1661994000000|2022-09-01 01:00:00|1932.15|1929.35|1935.9|1933.1|1937.78|1934.98|1931.03|1928.23|0
1661997600000|2022-09-01 02:00:00|1935.53|1932.73|1935.15|1932.35|1939.53|1936.73|1933.03|1930.23|0
1662001200000|2022-09-01 03:00:00|1935.28|1932.48|1928.78|1925.98|1936.78|1933.98|1927.53|1924.73|0
1662004800000|2022-09-01 04:00:00|1929.28|1926.48|1936.03|1933.23|1936.53|1933.73|1928.78|1925.98|0
1662008400000|2022-09-01 05:00:00|1935.78|1932.98|1933.28|1930.48|1937.78|1934.98|1931.03|1928.23|0
1662012000000|2022-09-01 06:00:00|1932.28|1929.48|1934.65|1931.85|1938.03|1935.23|1923.53|1920.73|0
1662015600000|2022-09-01 07:00:00|1934.28|1931.48|1931.23|1929.03|1940.73|1938.53|1925.23|1923.03|0
1662019200000|2022-09-01 08:00:00|1931.48|1929.28|1925.98|1923.78|1934.48|1932.28|1922.23|1920.03|0
1662022800000|2022-09-01 09:00:00|1926.23|1924.03|1930.98|1928.78|1933.98|1931.78|1922.23|1920.03|0
1662026400000|2022-09-01 10:00:00|1930.73|1928.53|1930.98|1928.78|1932.23|1930.03|1926.98|1924.78|0
1662030000000|2022-09-01 11:00:00|1931.48|1929.28|1942.98|1940.78|1949.23|1947.03|1931.23|1929.03|0
1662033600000|2022-09-01 12:00:00|1943.23|1941.03|1930.73|1928.53|1946.23|1944.03|1929.48|1927.28|0
1662037200000|2022-09-01 13:00:00|1930.23|1928.03|1931.35|1929.15|1938.48|1936.28|1923.98|1921.78|0
1662040800000|2022-09-01 14:00:00|1932.73|1930.53|1907.98|1905.78|1936.35|1934.15|1905.73|1903.53|0
1662044400000|2022-09-01 15:00:00|1907.48|1905.28|1915.98|1913.78|1930.23|1928.03|1904.73|1902.53|0
1662048000000|2022-09-01 16:00:00|1915.73|1913.53|1911.73|1909.53|1927.23|1925.03|1907.48|1905.28|0
1662051600000|2022-09-01 17:00:00|1911.98|1909.78|1925.73|1923.53|1935.98|1933.78|1909.48|1907.28|0
1662055200000|2022-09-01 18:00:00|1926.98|1924.78|1946.73|1944.53|1954.23|1952.03|1922.98|1920.78|0
1662058800000|2022-09-01 19:00:00|1946.98|1944.78|1968.48|1966.28|1972.23|1970.03|1940.73|1938.53|0
1662062400000|2022-09-01 20:00:00|1968.73|1966.53|1969.4|1966.6|1971.28|1968.48|1960.98|1958.78|0
1662066000000|2022-09-01 21:00:00|1969.57|1966.77|1969.87|1967.07|1970.48|1967.68|1969.06|1966.26|0
1662069600000|2022-09-01 22:00:00|1969.4|1966.6|1968.78|1965.98|1975.53|1972.73|1966.03|1963.23|0
1662073200000|2022-09-01 23:00:00|1969.03|1966.23|1970.9|1968.1|1971.28|1968.48|1965.78|1962.98|0
1662076800000|2022-09-02 00:00:00|1971.03|1968.23|1967.28|1964.48|1971.53|1968.73|1964.78|1961.98|0
1662080400000|2022-09-02 01:00:00|1967.03|1964.23|1966.53|1963.73|1969.03|1966.23|1963.53|1960.73|0
1662084000000|2022-09-02 02:00:00|1966.28|1963.48|1963.78|1960.98|1966.28|1963.48|1959.53|1956.73|0
1662087600000|2022-09-02 03:00:00|1963.53|1960.73|1966.03|1963.23|1967.78|1964.98|1963.28|1960.48|0
1662091200000|2022-09-02 04:00:00|1966.28|1963.48|1971.28|1968.48|1971.78|1968.98|1966.03|1963.23|0
1662094800000|2022-09-02 05:00:00|1971.53|1968.73|1962.53|1959.73|1972.03|1969.23|1960.28|1957.48|0
1662098400000|2022-09-02 06:00:00|1962.28|1959.48|1973.78|1970.98|1973.78|1970.98|1956.78|1953.98|0
1662102000000|2022-09-02 07:00:00|1973.28|1970.48|1962.23|1960.03|1973.78|1970.98|1958.98|1956.78|0
1662105600000|2022-09-02 08:00:00|1961.98|1959.78|1974.48|1972.28|1975.73|1973.53|1961.85|1959.65|0
1662109200000|2022-09-02 09:00:00|1973.98|1971.78|1972.23|1970.03|1973.98|1971.78|1967.73|1965.53|0
1662112800000|2022-09-02 10:00:00|1971.98|1969.78|1966.98|1964.78|1973.48|1971.28|1961.23|1959.03|0
1662116400000|2022-09-02 11:00:00|1966.85|1964.65|1969.73|1967.53|1971.98|1969.78|1961.73|1959.53|0
1662120000000|2022-09-02 12:00:00|1969.48|1967.28|1996.98|1994.78|2002.6|2000.4|1967.73|1965.53|0
1662123600000|2022-09-02 13:00:00|1996.73|1994.53|1984.6|1982.4|2009.98|2007.78|1980.98|1978.78|0
1662127200000|2022-09-02 14:00:00|1985.35|1983.15|2008.23|2006.03|2020.23|2018.03|1974.73|1972.53|0
1662130800000|2022-09-02 15:00:00|2009.23|2007.03|2015.98|2013.78|2018.23|2016.03|2005.48|2003.28|0
1662134400000|2022-09-02 16:00:00|2016.73|2014.53|1970.42|1967.34|2018.48|2016.28|1962.92|1959.84|0
1662138000000|2022-09-02 17:00:00|1969.17|1966.09|1928.17|1925.09|1969.17|1966.09|1926.92|1923.84|0
1662141600000|2022-09-02 18:00:00|1927.67|1924.59|1930.45|1927.81|1944.2|1941.56|1927.17|1924.09|0
1662145200000|2022-09-02 19:00:00|1929.45|1926.81|1927.92|1924.84|1944.2|1941.56|1907.67|1904.59|0
1662148800000|2022-09-02 20:00:00|1927.42|1924.34|1931.53|1928.73|1932.42|1930.03|1926.17|1923.09|0
1662422400000|2022-09-06 00:00:00|1948.73|1946.53|1955.48|1953.28|1957.98|1955.78|1948.48|1946.28|0
1662426000000|2022-09-06 01:00:00|1955.6|1953.4|1945.73|1943.53|1957.98|1955.78|1945.48|1943.28|0
1662429600000|2022-09-06 02:00:00|1945.98|1943.78|1947.73|1945.53|1948.48|1946.28|1941.73|1939.53|0
1662433200000|2022-09-06 03:00:00|1947.98|1945.78|1940.98|1938.78|1948.23|1946.03|1938.98|1936.78|0
1662436800000|2022-09-06 04:00:00|1940.73|1938.53|1939.28|1936.48|1944.28|1941.48|1938.53|1935.73|0
1662440400000|2022-09-06 05:00:00|1939.03|1936.23|1938.78|1935.98|1942.78|1939.98|1936.9|1934.1|0
1662444000000|2022-09-06 06:00:00|1938.53|1935.73|1946.53|1943.73|1948.03|1945.23|1936.53|1933.73|0
1662447600000|2022-09-06 07:00:00|1945.28|1942.48|1952.98|1950.78|1962.23|1960.03|1944.28|1941.48|0
1662451200000|2022-09-06 08:00:00|1953.23|1951.03|1951.48|1949.28|1953.48|1951.28|1942.73|1940.53|0
1662454800000|2022-09-06 09:00:00|1951.6|1949.4|1950.73|1948.53|1951.98|1949.78|1940.85|1938.65|0
1662458400000|2022-09-06 10:00:00|1950.35|1948.15|1953.48|1951.28|1963.48|1961.28|1948.73|1946.53|0
1662462000000|2022-09-06 11:00:00|1952.98|1950.78|1949.98|1947.78|1954.73|1952.53|1942.48|1940.28|0
1662465600000|2022-09-06 12:00:00|1950.1|1947.9|1948.48|1946.28|1956.98|1954.78|1946.73|1944.53|0
1662469200000|2022-09-06 13:00:00|1948.73|1946.53|1920.23|1918.03|1952.48|1950.28|1909.23|1907.03|0
1662472800000|2022-09-06 14:00:00|1916.85|1914.65|1935.48|1933.28|1940.98|1938.78|1887.73|1885.53|0
1662476400000|2022-09-06 15:00:00|1934.98|1932.78|1937.98|1935.78|1944.23|1942.03|1922.23|1920.03|0
1662480000000|2022-09-06 16:00:00|1938.23|1936.03|1920.23|1918.03|1940.98|1938.78|1908.23|1906.03|0
1662483600000|2022-09-06 17:00:00|1919.73|1917.53|1907.98|1905.78|1920.48|1918.28|1895.48|1893.28|0
1662487200000|2022-09-06 18:00:00|1907.23|1905.03|1907.48|1905.28|1920.73|1918.53|1903.35|1901.15|0
1662490800000|2022-09-06 19:00:00|1908.98|1906.78|1912.48|1910.28|1920.98|1918.78|1901.23|1899.03|0
1662494400000|2022-09-06 20:00:00|1910.73|1908.53|1909.9|1907.1|1911.48|1909.28|1905.78|1902.98|0
1662498000000|2022-09-06 21:00:00|1910.23|1907.43|1909.03|1906.23|1910.63|1907.83|1908.52|1905.72|0
1662501600000|2022-09-06 22:00:00|1909.65|1906.85|1911.03|1908.23|1912.9|1910.1|1907.78|1904.98|0
1662505200000|2022-09-06 23:00:00|1911.28|1908.48|1907.53|1904.73|1911.78|1908.98|1905.78|1902.98|0
1662508800000|2022-09-07 00:00:00|1907.03|1904.23|1891.15|1888.35|1909.28|1906.48|1885.28|1882.48|0
1662512400000|2022-09-07 01:00:00|1891.03|1888.23|1894.03|1891.23|1895.78|1892.98|1886.03|1883.23|0
1662516000000|2022-09-07 02:00:00|1893.78|1890.98|1892.15|1889.35|1898.9|1896.1|1891.28|1888.48|0
1662519600000|2022-09-07 03:00:00|1892.28|1889.48|1893.78|1890.98|1894.03|1891.23|1887.53|1884.73|0
1662523200000|2022-09-07 04:00:00|1894.03|1891.23|1897.53|1894.73|1899.28|1896.48|1890.03|1887.23|0
1662526800000|2022-09-07 05:00:00|1897.78|1894.98|1899.03|1896.23|1904.03|1901.23|1896.53|1893.73|0
1662530400000|2022-09-07 06:00:00|1899.28|1896.48|1904.28|1901.48|1909.03|1906.23|1894.53|1891.73|0
1662534000000|2022-09-07 07:00:00|1906.15|1903.35|1913.48|1911.28|1914.98|1912.78|1895.1|1892.9|0
1662537600000|2022-09-07 08:00:00|1913.6|1911.4|1920.35|1918.15|1922.48|1920.28|1911.85|1909.65|0
1662541200000|2022-09-07 09:00:00|1920.48|1918.28|1919.23|1917.03|1920.48|1918.28|1912.73|1910.53|0
1662544800000|2022-09-07 10:00:00|1919.35|1917.15|1916.23|1914.03|1920.1|1917.9|1913.23|1911.03|0
1662548400000|2022-09-07 11:00:00|1916.6|1914.4|1908.48|1906.28|1918.73|1916.53|1902.73|1900.53|0
1662552000000|2022-09-07 12:00:00|1908.73|1906.53|1904.98|1902.78|1910.85|1908.65|1897.48|1895.28|0
1662555600000|2022-09-07 13:00:00|1904.73|1902.53|1921.23|1919.03|1930.98|1928.78|1901.98|1899.78|0
1662559200000|2022-09-07 14:00:00|1920.98|1918.78|1931.98|1929.78|1937.48|1935.28|1911.98|1909.78|0
1662562800000|2022-09-07 15:00:00|1931.73|1929.53|1943.73|1941.53|1948.73|1946.53|1927.48|1925.28|0
1662566400000|2022-09-07 16:00:00|1943.48|1941.28|1950.98|1948.78|1954.98|1952.78|1932.23|1930.03|0
1662570000000|2022-09-07 17:00:00|1950.73|1948.53|1968.23|1966.03|1969.73|1967.53|1949.48|1947.28|0
1662573600000|2022-09-07 18:00:00|1969.23|1967.03|1981.98|1979.78|1982.98|1980.78|1965.98|1963.78|0
1662577200000|2022-09-07 19:00:00|1982.23|1980.03|1981.23|1979.03|1989.48|1987.28|1977.98|1975.78|0
1662580800000|2022-09-07 20:00:00|1981.98|1979.78|1980.15|1977.35|1983.03|1980.23|1976.98|1974.78|0
1662584400000|2022-09-07 21:00:00|1980.61|1977.81|1981.7|1978.9|1981.99|1979.19|1979.88|1977.08|0
1662588000000|2022-09-07 22:00:00|1981.4|1978.6|1982.78|1979.98|1986.03|1983.23|1980.4|1977.6|0
1662591600000|2022-09-07 23:00:00|1982.53|1979.73|1978.9|1976.1|1984.28|1981.48|1978.03|1975.23|0
1662595200000|2022-09-08 00:00:00|1978.53|1975.73|1983.53|1980.73|1986.28|1983.48|1977.28|1974.48|0
1662598800000|2022-09-08 01:00:00|1983.4|1980.6|1983.53|1980.73|1987.9|1985.1|1983.03|1980.23|0
1662602400000|2022-09-08 02:00:00|1983.28|1980.48|1979.28|1976.48|1984.9|1982.1|1979.28|1976.48|0
1662606000000|2022-09-08 03:00:00|1979.53|1976.73|1981.78|1978.98|1984.53|1981.73|1979.53|1976.73|0
1662609600000|2022-09-08 04:00:00|1982.03|1979.23|1986.28|1983.48|1986.53|1983.73|1982.03|1979.23|0
1662613200000|2022-09-08 05:00:00|1986.53|1983.73|1987.78|1984.98|1988.53|1985.73|1984.53|1981.73|0
1662616800000|2022-09-08 06:00:00|1988.03|1985.23|1987.53|1984.73|1997.03|1994.23|1985.03|1982.23|0
1662620400000|2022-09-08 07:00:00|1987.78|1984.98|1976.23|1974.03|1990.73|1988.53|1971.85|1969.65|0
1662624000000|2022-09-08 08:00:00|1975.98|1973.78|1981.48|1979.28|1981.48|1979.28|1970.98|1968.78|0
1662627600000|2022-09-08 09:00:00|1981.23|1979.03|1981.23|1979.03|1982.73|1980.53|1976.73|1974.53|0
1662631200000|2022-09-08 10:00:00|1980.98|1978.78|1985.23|1983.03|1987.6|1985.4|1977.6|1975.4|0
1662634800000|2022-09-08 11:00:00|1985.48|1983.28|1980.98|1978.78|1990.48|1988.28|1978.23|1976.03|0
1662638400000|2022-09-08 12:00:00|1981.23|1979.03|1964.48|1962.28|1990.23|1988.03|1963.23|1961.03|0
1662642000000|2022-09-08 13:00:00|1963.98|1961.78|1974.73|1972.53|1978.98|1976.78|1944.23|1942.03|0
1662645600000|2022-09-08 14:00:00|1976.23|1974.03|2001.73|1999.53|2002.73|2000.53|1960.98|1958.78|0
1662649200000|2022-09-08 15:00:00|2001.98|1999.78|1997.98|1995.78|2011.73|2009.53|1994.98|1992.78|0
1662652800000|2022-09-08 16:00:00|1998.48|1996.28|1981.98|1979.78|1999.73|1997.53|1954.67|1951.59|0
1662656400000|2022-09-08 17:00:00|1981.73|1979.53|1992.48|1990.28|2001.48|1999.28|1974.92|1971.84|0
1662660000000|2022-09-08 18:00:00|1993.73|1991.53|1988.73|1986.53|2002.98|2000.78|1986.48|1984.28|0
1662663600000|2022-09-08 19:00:00|1988.98|1986.78|2006.98|2004.78|2007.23|2005.03|1982.23|1980.03|0
1662667200000|2022-09-08 20:00:00|2007.48|2005.28|2011.4|2008.6|2012.65|2009.85|2007.23|2005.03|0
1662670800000|2022-09-08 21:00:00|2011.51|2008.71|2011.38|2008.58|2012.16|2009.36|2011.01|2008.21|0
1662674400000|2022-09-08 22:00:00|2011.4|2008.6|2009.78|2006.98|2012.15|2009.35|2007.15|2004.35|0
1662678000000|2022-09-08 23:00:00|2010.03|2007.23|2010.53|2007.73|2013.03|2010.23|2010.03|2007.23|0
1662681600000|2022-09-09 00:00:00|2010.78|2007.98|2019.53|2016.73|2022.28|2019.48|2010.03|2007.23|0
1662685200000|2022-09-09 01:00:00|2019.28|2016.48|2015.28|2012.48|2020.03|2017.23|2013.03|2010.23|0
1662688800000|2022-09-09 02:00:00|2015.53|2012.73|2017.78|2014.98|2021.78|2018.98|2015.53|2012.73|0
1662692400000|2022-09-09 03:00:00|2018.03|2015.23|2020.28|2017.48|2020.78|2017.98|2016.78|2013.98|0
1662696000000|2022-09-09 04:00:00|2020.53|2017.73|2025.78|2022.98|2027.03|2024.23|2020.28|2017.48|0
1662699600000|2022-09-09 05:00:00|2026.03|2023.23|2021.53|2018.73|2026.28|2023.48|2020.03|2017.23|0
1662703200000|2022-09-09 06:00:00|2020.78|2017.98|2017.78|2014.98|2021.03|2018.23|2012.53|2009.73|0
1662706800000|2022-09-09 07:00:00|2017.28|2014.48|2028.23|2026.03|2037.23|2035.03|2017.15|2014.35|0
1662710400000|2022-09-09 08:00:00|2028.35|2026.15|2039.73|2037.53|2040.48|2038.28|2026.23|2024.03|0
1662714000000|2022-09-09 09:00:00|2039.98|2037.78|2038.23|2036.03|2040.48|2038.28|2033.98|2031.78|0
1662717600000|2022-09-09 10:00:00|2037.98|2035.78|2042.73|2040.53|2045.48|2043.28|2034.23|2032.03|0
1662721200000|2022-09-09 11:00:00|2042.23|2040.03|2036.73|2034.53|2042.23|2040.03|2034.48|2032.28|0
1662724800000|2022-09-09 12:00:00|2036.98|2034.78|2037.23|2035.03|2045.98|2043.78|2032.73|2030.53|0
1662728400000|2022-09-09 13:00:00|2036.98|2034.78|2045.48|2043.28|2045.48|2043.28|2027.73|2025.53|0
1662732000000|2022-09-09 14:00:00|2046.23|2044.03|2062.73|2060.53|2065.23|2063.03|2044.23|2042.03|0
1662735600000|2022-09-09 15:00:00|2062.98|2060.78|2059.73|2057.53|2064.98|2062.78|2051.35|2049.15|0
1662739200000|2022-09-09 16:00:00|2057.48|2055.28|2062.73|2060.53|2063.1|2060.9|2046.48|2044.28|0
1662742800000|2022-09-09 17:00:00|2062.98|2060.78|2068.73|2066.53|2070.98|2068.78|2057.98|2055.78|0
1662746400000|2022-09-09 18:00:00|2068.48|2066.28|2070.48|2068.28|2072.48|2070.28|2062.98|2060.78|0
1662750000000|2022-09-09 19:00:00|2070.73|2068.53|2067.48|2065.28|2077.98|2075.78|2067.48|2065.28|0
1662753600000|2022-09-09 20:00:00|2066.23|2064.03|2065.48|2063.28|2066.73|2064.53|2063.85|2061.65|0