1614816000000|2021-03-04 00:00:00|799.89|797.89|814.1|812.1|815.09|813.09|796.68|794.68|0
1614819600000|2021-03-04 01:00:00|814.35|812.35|812.11|810.11|815.58|813.58|806.43|804.43|0
1614823200000|2021-03-04 02:00:00|812.22|810.22|803.19|801.19|815.57|813.57|800.34|798.34|0
1614826800000|2021-03-04 03:00:00|803.43|801.43|790.29|788.29|804.92|802.92|790.29|788.29|0
1614830400000|2021-03-04 04:00:00|790.54|788.54|796.6|794.6|797.34|795.34|781.15|779.15|0
1614834000000|2021-03-04 05:00:00|796.85|794.85|797.82|795.82|803.75|801.75|796.85|794.85|0
1614837600000|2021-03-04 06:00:00|797.32|795.32|805.89|803.89|807.7|805.7|797.08|795.08|0
1614841200000|2021-03-04 07:00:00|806.14|804.14|811.05|809.05|815.75|813.75|804.65|802.65|0
1614844800000|2021-03-04 08:00:00|811.79|809.79|812.08|810.48|820.67|819.07|808.53|806.93|0
1614848400000|2021-03-04 09:00:00|811.84|810.24|802.26|800.66|816.29|814.69|795.83|794.23|0
1614852000000|2021-03-04 10:00:00|802.17|800.57|798.15|796.55|805.13|803.53|791.22|789.62|0
1614855600000|2021-03-04 11:00:00|798.65|797.05|805.57|803.97|806.81|805.21|792.2|790.6|0
1614859200000|2021-03-04 12:00:00|805.82|804.22|812.38|810.78|812.88|811.28|804.44|802.84|0
1614862800000|2021-03-04 13:00:00|812.13|810.53|817.63|816.03|823.46|821.86|807.91|806.31|0
1614866400000|2021-03-04 14:00:00|817.39|815.79|811.12|809.52|837.34|835.74|806.17|804.57|0
1614870000000|2021-03-04 15:00:00|812.61|811.01|822.62|821.02|828.08|826.48|790.61|789.01|0
1614873600000|2021-03-04 16:00:00|823.86|822.26|833.36|831.76|840.19|838.59|816.56|814.96|0
1614877200000|2021-03-04 17:00:00|835.35|833.75|774.14|772.54|843.54|841.94|768.72|767.12|0
1614880800000|2021-03-04 18:00:00|774.88|773.28|725.22|723.62|783.03|781.43|724.61|723.01|0
1614884400000|2021-03-04 19:00:00|724.73|723.13|776.36|774.76|778.4|776.8|724.73|723.13|0
1614888000000|2021-03-04 20:00:00|776.48|774.88|768.85|767.25|778.34|776.74|748.95|747.35|0
1614891600000|2021-03-04 21:00:00|772.18|770.58|769.15|767.15|776.75|775.15|768.9|766.9|0
1614895200000|2021-03-04 22:00:00|769.35|767.35|767.43|765.43|770.24|768.24|766.96|764.96|0
1614898800000|2021-03-04 23:00:00|767.25|765.25|760.72|758.72|773.21|771.21|760.72|758.72|0
1614902400000|2021-03-05 00:00:00|760.97|758.97|745.64|743.64|762.45|760.45|745.64|743.64|0
1614906000000|2021-03-05 01:00:00|745.89|743.89|746.3|744.3|750.3|748.3|735.05|733.05|0
1614909600000|2021-03-05 02:00:00|746.05|744.05|757.37|755.37|757.37|755.37|739.4|737.4|0
1614913200000|2021-03-05 03:00:00|757.61|755.61|767.11|765.11|767.36|765.36|753.55|751.55|0
1614916800000|2021-03-05 04:00:00|766.62|764.62|756.41|754.41|768.34|766.34|756.16|754.16|0
1614920400000|2021-03-05 05:00:00|756.03|754.03|771.7|769.7|772.2|770.2|754.92|752.92|0
1614924000000|2021-03-05 06:00:00|771.95|769.95|766.92|764.92|771.95|769.95|760.82|758.82|0
1614927600000|2021-03-05 07:00:00|767.17|765.17|759.99|757.99|770.38|768.38|752.09|750.09|0
1614931200000|2021-03-05 08:00:00|760.48|758.48|756.36|754.76|760.97|758.97|741.81|740.21|0
1614934800000|2021-03-05 09:00:00|756.61|755.01|755.35|753.75|760.56|758.96|747.71|746.11|0
1614938400000|2021-03-05 10:00:00|755.11|753.51|761.44|759.84|764.9|763.3|752.05|750.45|0
1614942000000|2021-03-05 11:00:00|761.93|760.33|771.6|770|777.78|776.18|760.94|759.34|0
1614945600000|2021-03-05 12:00:00|771.35|769.75|779.73|778.13|782.21|780.61|768.5|766.9|0
1614949200000|2021-03-05 13:00:00|779.98|778.38|794.29|792.69|798.27|796.67|759.16|757.56|0
1614952800000|2021-03-05 14:00:00|793.3|791.7|776.92|775.32|815.65|814.05|763.08|761.48|0
1614956400000|2021-03-05 15:00:00|777.04|775.44|757.22|755.62|795.87|794.27|753.83|752.23|0
1614960000000|2021-03-05 16:00:00|757.96|756.36|763.98|762.38|763.98|762.38|731.12|729.52|0
1614963600000|2021-03-05 17:00:00|762.24|760.64|794.83|793.23|798.63|797.03|758.35|756.75|0
1614967200000|2021-03-05 18:00:00|794.33|792.73|815.95|814.35|821.42|819.82|782.72|781.12|0
1614970800000|2021-03-05 19:00:00|817.19|815.59|834.56|832.96|835.56|833.96|803|801.4|0
1614974400000|2021-03-05 20:00:00|834.32|832.72|838.55|836.95|851.01|849.41|828.58|826.98|0
1614978000000|2021-03-05 21:00:00|840.29|838.69|840.2|838.2|844.03|842.43|838.79|837.19|0
1615190400000|2021-03-08 08:00:00|814.86|813.26|816.56|814.96|817.98|816.38|806.43|804.83|0
1615194000000|2021-03-08 09:00:00|817.31|815.71|809.77|808.17|817.31|815.71|797.86|796.26|0
1615197600000|2021-03-08 10:00:00|809.52|807.92|815.98|814.38|818.47|816.87|808.27|806.67|0
1615201200000|2021-03-08 11:00:00|816.73|815.13|821.44|819.84|821.69|820.09|813.73|812.13|0
1615204800000|2021-03-08 12:00:00|822.69|821.09|816.95|815.35|825.67|824.07|811.47|809.87|0
1615208400000|2021-03-08 13:00:00|816.7|815.1|843.03|841.43|844.03|842.43|813.71|812.11|0
1615212000000|2021-03-08 14:00:00|843.28|841.68|841.48|839.88|862.92|861.32|832.06|830.46|0
1615215600000|2021-03-08 15:00:00|844.72|843.12|869.25|867.65|876.86|875.26|836.5|834.9|0
1615219200000|2021-03-08 16:00:00|869.87|868.27|855.39|853.79|876.36|874.76|855.39|853.79|0
1615222800000|2021-03-08 17:00:00|855.14|853.54|870.34|868.74|879.08|877.48|854.4|852.8|0
1615226400000|2021-03-08 18:00:00|870.84|869.24|846.91|845.31|879.82|878.22|845.42|843.82|0
1615230000000|2021-03-08 19:00:00|845.66|844.06|851.13|849.53|863.85|862.25|842.67|841.07|0
1615233600000|2021-03-08 20:00:00|850.13|848.53|819.72|818.12|850.13|848.53|818.22|816.62|0
1615237200000|2021-03-08 21:00:00|821.21|819.61|830.98|828.98|834.72|832.72|820.47|818.87|0
1615240800000|2021-03-08 22:00:00|831.43|829.43|831.88|829.88|832.46|830.46|830.67|828.67|0
1615244400000|2021-03-08 23:00:00|832.47|830.47|839.58|837.58|843.83|841.83|831.85|829.85|0
1615248000000|2021-03-09 00:00:00|839.33|837.33|836.58|834.58|842.7|840.7|830.6|828.6|0
1615251600000|2021-03-09 01:00:00|837.33|835.33|829.1|827.1|847.06|845.06|827.85|825.85|0
1615255200000|2021-03-09 02:00:00|828.35|826.35|844.31|842.31|845.31|843.31|828.35|826.35|0
1615258800000|2021-03-09 03:00:00|844.56|842.56|852.04|850.04|852.54|850.54|843.31|841.31|0
1615262400000|2021-03-09 04:00:00|852.29|850.29|852.16|850.16|854.54|852.54|847.3|845.3|0
1615266000000|2021-03-09 05:00:00|852.54|850.54|849.29|847.29|854.79|852.79|848.54|846.54|0
1615269600000|2021-03-09 06:00:00|848.79|846.79|839.57|837.57|853.03|851.03|836.58|834.58|0
1615273200000|2021-03-09 07:00:00|839.32|837.32|851.05|849.05|852.04|850.04|835.08|833.08|0
1615276800000|2021-03-09 08:00:00|850.55|848.55|855.33|853.73|858.58|856.98|844.22|842.62|0
1615280400000|2021-03-09 09:00:00|854.83|853.23|859.82|858.22|863.82|862.22|854.83|853.23|0
1615284000000|2021-03-09 10:00:00|859.57|857.97|857.82|856.22|862.82|861.22|855.07|853.47|0
1615287600000|2021-03-09 11:00:00|857.07|855.47|863.16|861.56|866.04|864.44|857.07|855.47|0
1615291200000|2021-03-09 12:00:00|862.79|861.19|853.31|851.71|863.16|861.56|852.06|850.46|0
1615294800000|2021-03-09 13:00:00|854.31|852.71|858.55|856.95|860.3|858.7|852.31|850.71|0
1615298400000|2021-03-09 14:00:00|858.8|857.2|875.52|873.92|878.01|876.41|856.05|854.45|0
1615302000000|2021-03-09 15:00:00|877.02|875.42|887.25|885.65|890|888.4|873.77|872.17|0
1615305600000|2021-03-09 16:00:00|887.87|886.27|892.05|890.45|892.99|891.39|884.5|882.9|0
1615309200000|2021-03-09 17:00:00|892.8|891.2|893.55|891.95|900.54|898.94|891.05|889.45|0
1615312800000|2021-03-09 18:00:00|895.05|893.45|900.54|898.94|901.79|900.19|894.8|893.2|0
1615316400000|2021-03-09 19:00:00|901.29|899.69|893.55|891.95|902.03|900.43|892.29|890.69|0
1615320000000|2021-03-09 20:00:00|893.3|891.7|871.58|869.98|899.29|897.69|871.58|869.98|0
1615323600000|2021-03-09 21:00:00|874.58|872.98|873.61|871.61|876.89|874.97|871.08|869.09|0
1615327200000|2021-03-09 22:00:00|873.52|871.52|876.65|874.65|876.76|874.76|872.72|870.72|0
1615330800000|2021-03-09 23:00:00|877.88|875.88|877.51|875.51|880.51|878.51|875.39|873.39|0
1615334400000|2021-03-10 00:00:00|877.01|875.01|873.01|871.01|877.51|875.51|870.39|868.39|0
1615338000000|2021-03-10 01:00:00|872.76|870.76|864.77|862.77|877.26|875.26|864.52|862.52|0
1615341600000|2021-03-10 02:00:00|865.02|863.02|867.52|865.52|868.76|866.76|863.27|861.27|0
1615345200000|2021-03-10 03:00:00|867.27|865.27|865.63|863.63|869.01|867.01|865.51|863.51|0
1615348800000|2021-03-10 04:00:00|865.76|863.76|870.01|868.01|873|871|862.02|860.02|0
1615352400000|2021-03-10 05:00:00|870.26|868.26|865.63|863.63|870.26|868.26|860.64|858.64|0
1615356000000|2021-03-10 06:00:00|865.13|863.13|862.02|860.02|868|866|858.27|856.27|0
1615359600000|2021-03-10 07:00:00|861.77|859.77|868|866|869|867|859.64|857.64|0
1615363200000|2021-03-10 08:00:00|867.25|865.25|877.66|876.06|879.04|877.44|863.31|861.71|0
1615366800000|2021-03-10 09:00:00|878.04|876.44|881.65|880.05|883.15|881.55|874.29|872.69|0
1615370400000|2021-03-10 10:00:00|881.78|880.18|874.28|872.68|884.03|882.43|873.54|871.94|0
1615374000000|2021-03-10 11:00:00|874.53|872.93|873.78|872.18|878.28|876.68|866.29|864.69|0
1615377600000|2021-03-10 12:00:00|873.53|871.93|876.02|874.42|879.53|877.93|871.9|870.3|0
1615381200000|2021-03-10 13:00:00|875.77|874.17|892.75|891.15|893.75|892.15|871.03|869.43|0
1615384800000|2021-03-10 14:00:00|892.5|890.9|906.49|904.89|911.74|910.14|890|888.4|0
1615388400000|2021-03-10 15:00:00|905.86|904.26|896.24|894.64|910.74|909.14|884.51|882.91|0
1615392000000|2021-03-10 16:00:00|896.36|894.76|903.98|902.38|908.48|906.88|893.75|892.15|0
1615395600000|2021-03-10 17:00:00|904.48|902.88|905.1|903.5|905.73|904.13|893.49|891.89|0
1615399200000|2021-03-10 18:00:00|905.48|903.88|901.48|899.88|909.98|908.38|892.99|891.39|0
1615402800000|2021-03-10 19:00:00|900.6|899|910.97|909.37|916.47|914.87|897.85|896.25|0
1615406400000|2021-03-10 20:00:00|911.47|909.87|897.72|896.12|913.97|912.37|896.97|895.37|0
1615410000000|2021-03-10 21:00:00|897.47|895.87|908.79|906.79|908.79|906.79|897.47|895.87|0
1615413600000|2021-03-10 22:00:00|908.64|906.64|908.41|906.41|908.82|906.82|908.02|906.02|0
1615417200000|2021-03-10 23:00:00|908.78|906.78|901.17|899.17|909.41|907.41|901.17|899.17|0
1615420800000|2021-03-11 00:00:00|901.67|899.67|896.92|894.92|903.42|901.42|894.17|892.17|0
1615424400000|2021-03-11 01:00:00|897.17|895.17|911.16|909.16|911.91|909.91|896.17|894.17|0
1615428000000|2021-03-11 02:00:00|911.91|909.91|913.66|911.66|915.91|913.91|911.16|909.16|0
1615431600000|2021-03-11 03:00:00|914.16|912.16|913.66|911.66|919.16|917.16|912.66|910.66|0
1615435200000|2021-03-11 04:00:00|913.91|911.91|915.66|913.66|917.16|915.16|912.28|910.28|0
1615438800000|2021-03-11 05:00:00|915.41|913.41|915.28|913.28|918.15|916.15|914.41|912.41|0
1615442400000|2021-03-11 06:00:00|915.53|913.53|921.66|919.66|921.66|919.66|912.66|910.66|0
1615446000000|2021-03-11 07:00:00|921.41|919.41|924.4|922.4|925.4|923.4|918.41|916.41|0
1615449600000|2021-03-11 08:00:00|922.65|920.65|925.96|924.36|926.21|924.61|920.96|919.36|0
1615453200000|2021-03-11 09:00:00|926.21|924.61|925.95|924.35|929.7|928.1|924.7|923.1|0
1615456800000|2021-03-11 10:00:00|925.7|924.1|927.7|926.1|929.45|927.85|923.7|922.1|0
1615460400000|2021-03-11 11:00:00|927.2|925.6|922.95|921.35|928.45|926.85|922.2|920.6|0
1615464000000|2021-03-11 12:00:00|922.7|921.1|924.82|923.22|927.45|925.85|920.07|918.47|0
1615467600000|2021-03-11 13:00:00|925.2|923.6|921.45|919.85|927.2|925.6|918.7|917.1|0
1615471200000|2021-03-11 14:00:00|921.7|920.1|932.2|930.6|932.45|930.85|919.95|918.35|0
1615474800000|2021-03-11 15:00:00|931.95|930.35|943.69|942.09|943.94|942.34|922.45|920.85|0
1615478400000|2021-03-11 16:00:00|943.19|941.59|950.94|949.34|955.19|953.59|943.19|941.59|0
1615482000000|2021-03-11 17:00:00|951.44|949.84|951.94|950.34|956.94|955.34|948.19|946.59|0
1615485600000|2021-03-11 18:00:00|952.19|950.59|948.19|946.59|959.19|957.59|946.94|945.34|0
1615489200000|2021-03-11 19:00:00|948.44|946.84|943.69|942.09|953.94|952.34|943.19|941.59|0
1615492800000|2021-03-11 20:00:00|943.44|941.84|937.69|936.09|945.06|943.46|935.44|933.84|0
1615496400000|2021-03-11 21:00:00|937.19|935.59|935.76|933.76|938.44|936.84|934.01|932.01|0
1615500000000|2021-03-11 22:00:00|935.7|933.7|938.13|936.13|938.13|936.13|935.7|933.7|0
1615503600000|2021-03-11 23:00:00|938.76|936.76|942.01|940.01|946.39|944.39|937.51|935.51|0
1615507200000|2021-03-12 00:00:00|942.14|940.14|943.39|941.39|946.39|944.39|941.14|939.14|0
1615510800000|2021-03-12 01:00:00|943.26|941.26|943.39|941.39|946.14|944.14|942.39|940.39|0
1615514400000|2021-03-12 02:00:00|943.14|941.14|937.64|935.64|946.89|944.89|934.89|932.89|0
1615518000000|2021-03-12 03:00:00|937.89|935.89|943.14|941.14|943.39|941.39|936.39|934.39|0
1615521600000|2021-03-12 04:00:00|943.39|941.39|946.64|944.64|946.89|944.89|941.89|939.89|0
1615525200000|2021-03-12 05:00:00|946.89|944.89|939.14|937.14|947.39|945.39|938.64|936.64|0
1615528800000|2021-03-12 06:00:00|939.39|937.39|935.64|933.64|940.89|938.89|935.39|933.39|0
1615532400000|2021-03-12 07:00:00|935.76|933.76|926.14|924.14|936.39|934.39|922.64|920.64|0
1615536000000|2021-03-12 08:00:00|925.89|923.89|915.44|913.84|927.39|925.39|913.69|912.09|0
1615539600000|2021-03-12 09:00:00|915.19|913.59|915.06|913.46|919.69|918.09|911.69|910.09|0
1615543200000|2021-03-12 10:00:00|915.19|913.59|915.94|914.34|919.69|918.09|910.94|909.34|0
1615546800000|2021-03-12 11:00:00|916.19|914.59|916.19|914.59|919.94|918.34|912.19|910.59|0
1615550400000|2021-03-12 12:00:00|916.44|914.84|927.94|926.34|928.19|926.59|915.44|913.84|0
1615554000000|2021-03-12 13:00:00|927.69|926.09|921.94|920.34|930.69|929.09|921.69|920.09|0
1615557600000|2021-03-12 14:00:00|922.19|920.59|931.19|929.59|931.19|929.59|915.69|914.09|0
1615561200000|2021-03-12 15:00:00|931.31|929.71|921.7|920.1|933.44|931.84|915.95|914.35|0
1615564800000|2021-03-12 16:00:00|921.2|919.6|927.19|925.59|929.69|928.09|914.7|913.1|0
1615568400000|2021-03-12 17:00:00|927.44|925.84|928.19|926.59|935.19|933.59|923.69|922.09|0
1615572000000|2021-03-12 18:00:00|928.44|926.84|929.94|928.34|934.19|932.59|925.19|923.59|0
1615575600000|2021-03-12 19:00:00|930.44|928.84|936.44|934.84|937.69|936.09|929.19|927.59|0
1615579200000|2021-03-12 20:00:00|936.69|935.09|942.19|940.59|944.93|943.33|930.94|929.34|0
1615582800000|2021-03-12 21:00:00|942.93|941.33|944.55|942.95|948.43|946.83|942.93|941.33|0
1615795200000|2021-03-15 08:00:00|940.93|939.33|952.43|950.83|953.18|951.58|940.43|938.83|0
1615798800000|2021-03-15 09:00:00|952.68|951.08|955.18|953.58|957.43|955.83|951.93|950.33|0
1615802400000|2021-03-15 10:00:00|955.43|953.83|951.43|949.83|955.68|954.08|948.43|946.83|0
1615806000000|2021-03-15 11:00:00|951.18|949.58|946.68|945.08|952.18|950.58|946.18|944.58|0
1615809600000|2021-03-15 12:00:00|946.93|945.33|940.93|939.33|946.93|945.33|937.68|936.08|0
1615813200000|2021-03-15 13:00:00|941.18|939.58|942.43|940.83|948.93|947.33|939.43|937.83|0
1615816800000|2021-03-15 14:00:00|941.93|940.33|941.93|940.33|943.68|942.08|936.18|934.58|0
1615820400000|2021-03-15 15:00:00|941.18|939.58|933.43|931.83|944.18|942.58|923.18|921.58|0
1615824000000|2021-03-15 16:00:00|932.93|931.33|943.93|942.33|943.93|942.33|932.43|930.83|0
1615827600000|2021-03-15 17:00:00|944.18|942.58|948.93|947.33|948.93|947.33|941.18|939.58|0
1615831200000|2021-03-15 18:00:00|949.18|947.58|954.68|953.08|957.43|955.83|949.18|947.58|0
1615834800000|2021-03-15 19:00:00|954.43|952.83|967.13|965.13|969.63|967.63|947.63|945.63|0
1615838400000|2021-03-15 20:00:00|966.88|964.88|966.83|964.83|970.13|968.13|965.75|963.75|0
1615842000000|2021-03-15 21:00:00|966.9|964.9|967.09|965.09|968|966|966.76|964.76|0
1615845600000|2021-03-15 22:00:00|967|965|962.38|960.38|967|965|961.38|959.38|0
1615849200000|2021-03-15 23:00:00|962.13|960.13|961.88|959.88|964.38|962.38|961.13|959.13|0
1615852800000|2021-03-16 00:00:00|962.13|960.13|964.88|962.88|965.38|963.38|961.13|959.13|0
1615856400000|2021-03-16 01:00:00|965.13|963.13|969.88|967.88|972.38|970.38|964.5|962.5|0
1615860000000|2021-03-16 02:00:00|970.13|968.13|969.88|967.88|970.13|968.13|965.13|963.13|0
1615863600000|2021-03-16 03:00:00|970.13|968.13|968.88|966.88|971.38|969.38|967.63|965.63|0
1615867200000|2021-03-16 04:00:00|968.63|966.63|969.38|967.38|969.88|967.88|966.63|964.63|0
1615870800000|2021-03-16 05:00:00|969.63|967.63|970.13|968.13|970.88|968.88|967.13|965.13|0
1615874400000|2021-03-16 06:00:00|970|968|972.63|970.63|972.63|970.63|966.63|964.63|0
1615878000000|2021-03-16 07:00:00|972.13|970.13|970.18|968.58|973.93|972.33|968.43|966.83|0
1615881600000|2021-03-16 08:00:00|970.68|969.08|966.55|964.95|970.68|969.08|964.43|962.83|0
1615885200000|2021-03-16 09:00:00|966.43|964.83|966.93|965.33|968.43|966.83|964.68|963.08|0
1615888800000|2021-03-16 10:00:00|966.68|965.08|969.68|968.08|969.68|968.08|965.93|964.33|0
1615892400000|2021-03-16 11:00:00|969.55|967.95|972.93|971.33|973.43|971.83|968.93|967.33|0
1615896000000|2021-03-16 12:00:00|973.18|971.58|971.18|969.58|975.43|973.83|969.93|968.33|0
1615899600000|2021-03-16 13:00:00|970.93|969.33|976.8|975.2|978.43|976.83|969.68|968.08|0
1615903200000|2021-03-16 14:00:00|976.93|975.33|975.18|973.58|980.43|978.83|972.68|971.08|0
1615906800000|2021-03-16 15:00:00|974.93|973.33|972.18|970.58|976.68|975.08|969.43|967.83|0
1615910400000|2021-03-16 16:00:00|971.93|970.33|970.43|968.83|973.68|972.08|962.68|961.08|0
1615914000000|2021-03-16 17:00:00|970.68|969.08|964.43|962.83|974.93|973.33|962.68|961.08|0
1615917600000|2021-03-16 18:00:00|964.18|962.58|961.18|959.58|967.93|966.33|952.68|951.08|0
1615921200000|2021-03-16 19:00:00|960.93|959.33|962.13|960.13|972.38|970.38|956.68|955.08|0
1615924800000|2021-03-16 20:00:00|961.88|959.88|967|965|968.13|966.13|960.88|958.88|0
1615928400000|2021-03-16 21:00:00|967.31|965.31|965.29|963.29|967.31|965.31|964.4|962.4|0
1615932000000|2021-03-16 22:00:00|965.33|963.33|968.63|966.63|970.13|968.13|965.33|963.33|0
1615935600000|2021-03-16 23:00:00|967.88|965.88|964.63|962.63|969.63|967.63|964.38|962.38|0
1615939200000|2021-03-17 00:00:00|964.88|962.88|964.38|962.38|966.13|964.13|960.38|958.38|0
1615942800000|2021-03-17 01:00:00|964|962|960.63|958.63|965.13|963.13|956.38|954.38|0
1615946400000|2021-03-17 02:00:00|960.5|958.5|961.13|959.13|961.88|959.88|957.25|955.25|0
1615950000000|2021-03-17 03:00:00|960.88|958.88|960.13|958.13|961.88|959.88|958.38|956.38|0
1615953600000|2021-03-17 04:00:00|960.38|958.38|960.38|958.38|960.38|958.38|958.13|956.13|0
1615957200000|2021-03-17 05:00:00|960.13|958.13|963.88|961.88|964.38|962.38|958.13|956.13|0
1615960800000|2021-03-17 06:00:00|963.63|961.63|962.38|960.38|964.88|962.88|960.38|958.38|0
1615964400000|2021-03-17 07:00:00|962.63|960.63|960.68|959.08|963.63|961.63|958.68|957.08|0
1615968000000|2021-03-17 08:00:00|960.43|958.83|960.93|959.33|964.18|962.58|958.43|956.83|0
1615971600000|2021-03-17 09:00:00|961.18|959.58|959.93|958.33|962.93|961.33|958.68|957.08|0
1615975200000|2021-03-17 10:00:00|960.18|958.58|958.43|956.83|963.18|961.58|958.43|956.83|0
1615978800000|2021-03-17 11:00:00|958.68|957.08|947.18|945.58|958.8|957.2|945.43|943.83|0
1615982400000|2021-03-17 12:00:00|947.68|946.08|950.18|948.58|951.18|949.58|944.93|943.33|0
1615986000000|2021-03-17 13:00:00|949.93|948.33|948.68|947.08|950.68|949.08|940.43|938.83|0
1615989600000|2021-03-17 14:00:00|947.68|946.08|938.43|936.83|951.55|949.95|936.18|934.58|0
1615993200000|2021-03-17 15:00:00|938.18|936.58|943.43|941.83|945.93|944.33|934.93|933.33|0
1615996800000|2021-03-17 16:00:00|943.68|942.08|941.43|939.83|948.93|947.33|940.43|938.83|0
1616000400000|2021-03-17 17:00:00|941.18|939.58|941.3|939.7|945.43|943.83|939.18|937.58|0
1616004000000|2021-03-17 18:00:00|946.43|944.83|978.55|976.95|979.43|977.83|945.3|943.7|0
1616007600000|2021-03-17 19:00:00|978.43|976.83|972.88|970.88|982.68|981.08|966.25|964.25|0
1616011200000|2021-03-17 20:00:00|973.88|971.88|971.25|969.25|976.43|974.43|970.25|968.25|0
1616014800000|2021-03-17 21:00:00|971.6|969.6|971.56|969.56|972.18|970.18|970.95|968.95|0
1616018400000|2021-03-17 22:00:00|973.25|971.25|976.13|974.13|979.38|977.38|973.13|971.13|0
1616022000000|2021-03-17 23:00:00|976.38|974.38|982.38|980.38|983.13|981.13|974.88|972.88|0
1616025600000|2021-03-18 00:00:00|982.63|980.63|986.38|984.38|987.38|985.38|981.88|979.88|0
1616029200000|2021-03-18 01:00:00|986.88|984.88|987.25|985.25|988.38|986.38|984.13|982.13|0
1616032800000|2021-03-18 02:00:00|987.13|985.13|984.88|982.88|987.63|985.63|982.13|980.13|0
1616036400000|2021-03-18 03:00:00|984.63|982.63|974.63|972.63|984.63|982.63|974.38|972.38|0
1616040000000|2021-03-18 04:00:00|975.13|973.13|977|975|977.38|975.38|972.38|970.38|0
1616043600000|2021-03-18 05:00:00|976.88|974.88|975.13|973.13|977.13|975.13|972.63|970.63|0
1616047200000|2021-03-18 06:00:00|975.38|973.38|981.38|979.38|982.13|980.13|974.38|972.38|0
1616050800000|2021-03-18 07:00:00|981.13|979.13|962.88|961.28|981.63|979.63|960.33|958.73|0
1616054400000|2021-03-18 08:00:00|963.13|961.53|953.38|951.78|964.88|963.28|951.13|949.53|0
1616058000000|2021-03-18 09:00:00|952.88|951.28|955.63|954.03|959.63|958.03|952.38|950.78|0
1616061600000|2021-03-18 10:00:00|956.25|954.65|958.63|957.03|962.88|961.28|955.13|953.53|0
1616065200000|2021-03-18 11:00:00|959.13|957.53|947.38|945.78|960.63|959.03|943.13|941.53|0
1616068800000|2021-03-18 12:00:00|947.25|945.65|948.63|947.03|952.13|950.53|944.63|943.03|0
1616072400000|2021-03-18 13:00:00|948.38|946.78|954.85|953.25|955.63|954.03|941.63|940.03|0
1616076000000|2021-03-18 14:00:00|954.48|952.88|954.48|952.88|958.23|956.63|944.73|943.13|0
1616079600000|2021-03-18 15:00:00|954.98|953.38|961.98|960.38|962.48|960.88|953.98|952.38|0
1616083200000|2021-03-18 16:00:00|962.48|960.88|949.23|947.63|969.98|968.38|947.73|946.13|0
1616086800000|2021-03-18 17:00:00|949.73|948.13|963.48|961.88|964.23|962.63|949.48|947.88|0
1616090400000|2021-03-18 18:00:00|963.23|961.63|936.73|935.13|963.73|962.13|925.23|923.63|0
1616094000000|2021-03-18 19:00:00|936.23|934.63|917.93|915.93|938.73|937.13|912.43|910.43|0
1616097600000|2021-03-18 20:00:00|919.93|917.93|921.66|919.66|928.68|926.68|918.18|916.18|0
1616403600000|2021-03-22 09:00:00|960.03|957.63|960.08|957.68|960.95|958.55|954.91|952.51|0
1616407200000|2021-03-22 10:00:00|960.29|957.89|962.97|960.57|963.73|961.33|959.21|956.81|0
1616410800000|2021-03-22 11:00:00|963.09|960.69|969.13|966.73|970.86|968.46|962.87|960.47|0
1616414400000|2021-03-22 12:00:00|969.34|966.94|965.69|963.29|969.56|967.16|964.18|961.78|0
1616418000000|2021-03-22 13:00:00|965.9|963.5|975.37|972.97|976.89|974.49|964.11|961.71|0
1616421600000|2021-03-22 14:00:00|976.46|974.06|982.71|980.31|986.41|984.01|973.2|970.8|0
1616425200000|2021-03-22 15:00:00|982.93|980.53|985.84|983.44|987.7|985.3|981.4|979|0
1616428800000|2021-03-22 16:00:00|985.74|983.34|991.05|988.65|991.71|989.31|984.75|982.35|0
1616432400000|2021-03-22 17:00:00|991.27|988.87|992.56|990.16|992.56|990.16|987.56|985.16|0
1616436000000|2021-03-22 18:00:00|992.34|989.94|995.65|993.25|998.46|996.06|991.9|989.5|0
1616439600000|2021-03-22 19:00:00|995.87|993.47|982.25|979.45|996.3|993.9|980.94|978.14|0
1616443200000|2021-03-22 20:00:00|982.03|979.23|984.96|982.16|986.06|983.26|982.03|979.23|0
1616446800000|2021-03-22 21:00:00|985.03|982.23|984.31|981.51|985.28|982.48|983.96|981.16|0
1616450400000|2021-03-22 22:00:00|985.38|982.58|985.04|982.24|987.02|984.22|983.51|980.71|0
1616454000000|2021-03-22 23:00:00|984.6|981.8|988.09|985.29|988.53|985.73|984.16|981.36|0
1616457600000|2021-03-23 00:00:00|988.75|985.95|984.13|981.33|989.84|987.04|982.6|979.8|0
1616461200000|2021-03-23 01:00:00|983.48|980.68|983.46|980.66|986.32|983.52|981.5|978.7|0
1616464800000|2021-03-23 02:00:00|983.24|980.44|979.07|976.27|983.9|981.1|978.2|975.4|0
1616468400000|2021-03-23 03:00:00|978.85|976.05|977.74|974.94|979.07|976.27|976.01|973.21|0
1616472000000|2021-03-23 04:00:00|977.53|974.73|975.11|972.31|979.49|976.69|974.67|971.87|0
1616475600000|2021-03-23 05:00:00|974.78|971.98|973.78|970.98|976.41|973.61|972.93|970.13|0
1616479200000|2021-03-23 06:00:00|974|971.2|974.86|972.06|975.96|973.16|972.03|969.23|0
1616482800000|2021-03-23 07:00:00|974.42|971.62|974.74|972.34|977.49|975.09|972.99|970.59|0
1616486400000|2021-03-23 08:00:00|974.96|972.56|972.32|969.92|974.96|972.56|966.66|964.26|0
1616490000000|2021-03-23 09:00:00|971.88|969.48|965.54|963.14|973.85|971.45|964.89|962.49|0
1616493600000|2021-03-23 10:00:00|965.97|963.57|968.14|965.74|968.81|966.41|962.7|960.3|0
1616497200000|2021-03-23 11:00:00|968.36|965.96|968.34|965.94|972.49|970.09|965.74|963.34|0
1616500800000|2021-03-23 12:00:00|968.56|966.16|972.91|970.51|973.57|971.17|967.69|965.29|0
1616504400000|2021-03-23 13:00:00|973.35|970.95|979.24|976.84|979.24|976.84|971.81|969.41|0
1616508000000|2021-03-23 14:00:00|978.58|976.18|978.13|975.73|984.27|981.87|969.39|966.99|0
1616511600000|2021-03-23 15:00:00|978.78|976.38|983.15|980.75|988.86|986.46|977.47|975.07|0
1616515200000|2021-03-23 16:00:00|983.59|981.19|986.81|984.41|987.97|985.57|977.68|975.28|0
1616518800000|2021-03-23 17:00:00|987.46|985.06|976.97|974.57|989.64|987.24|975.66|973.26|0
1616522400000|2021-03-23 18:00:00|977.62|975.22|966.26|963.86|981.77|979.37|966.09|963.69|0
1616526000000|2021-03-23 19:00:00|966.04|963.64|958.04|955.24|970.38|967.98|951.69|948.89|0
1616529600000|2021-03-23 20:00:00|957.17|954.37|960.02|957.22|961.89|959.09|956.96|954.16|0
1616533200000|2021-03-23 21:00:00|960.06|957.26|961.49|958.69|961.52|958.72|958.85|956.05|0
1616536800000|2021-03-23 22:00:00|961.96|959.16|958.58|955.78|961.96|959.16|955.98|953.18|0
1616540400000|2021-03-23 23:00:00|958.15|955.35|955.74|952.94|958.25|955.45|953.14|950.34|0
1616544000000|2021-03-24 00:00:00|955.96|953.16|956.81|954.01|959.64|956.84|955.09|952.29|0
1616547600000|2021-03-24 01:00:00|957.24|954.44|952.89|950.09|960.28|957.48|952.45|949.65|0
1616551200000|2021-03-24 02:00:00|952.67|949.87|954.61|951.81|955.91|953.11|950.28|947.48|0
1616554800000|2021-03-24 03:00:00|954.39|951.59|958.28|955.48|959.59|956.79|952|949.2|0
1616558400000|2021-03-24 04:00:00|958.5|955.7|955.66|952.86|958.93|956.13|954.14|951.34|0
1616562000000|2021-03-24 05:00:00|955.55|952.75|952.82|950.02|957.6|954.8|952.61|949.81|0
1616565600000|2021-03-24 06:00:00|953.04|950.24|956.49|953.69|957.36|954.56|952.17|949.37|0
1616569200000|2021-03-24 07:00:00|956.93|954.13|954.92|952.52|958.68|956.28|953.18|950.78|0
1616572800000|2021-03-24 08:00:00|954.7|952.3|966.86|964.46|968.61|966.21|952.09|949.69|0
1616576400000|2021-03-24 09:00:00|967.52|965.12|968.4|966|971.22|968.82|966.65|964.25|0
1616580000000|2021-03-24 10:00:00|968.62|966.22|967.3|964.9|970.13|967.73|964.9|962.5|0
1616583600000|2021-03-24 11:00:00|967.51|965.11|966.19|963.79|972.74|970.34|965.32|962.92|0
1616587200000|2021-03-24 12:00:00|966.41|964.01|968.13|965.73|972.51|970.11|966.41|964.01|0
1616590800000|2021-03-24 13:00:00|967.7|965.3|965.67|963.27|977.06|974.66|965.02|962.62|0
1616594400000|2021-03-24 14:00:00|965.02|962.62|978.96|976.56|980.27|977.87|961.97|959.57|0
1616598000000|2021-03-24 15:00:00|979.4|977|972.39|969.99|983.55|981.15|970.21|967.81|0
1616601600000|2021-03-24 16:00:00|972.83|970.43|972.16|969.76|979.8|977.4|971.07|968.67|0
1616605200000|2021-03-24 17:00:00|971.5|969.1|971.8|969.4|972.02|969.62|959.84|957.44|0
1616608800000|2021-03-24 18:00:00|972.02|969.62|956.5|954.1|972.88|970.48|956.5|954.1|0
1616612400000|2021-03-24 19:00:00|956.29|953.89|940.83|938.03|962.13|959.33|940.54|937.74|0
1616616000000|2021-03-24 20:00:00|941.48|938.68|943.29|940.49|944.07|941.27|939.11|936.31|0
1616619600000|2021-03-24 21:00:00|942.97|940.17|942.89|940.09|943.34|940.54|942.27|939.47|0
1616623200000|2021-03-24 22:00:00|943.28|940.48|944.45|941.65|946.29|943.49|941.23|938.43|0
1616626800000|2021-03-24 23:00:00|944.24|941.44|946.38|943.58|947.68|944.88|942.93|940.13|0
1616630400000|2021-03-25 00:00:00|946.16|943.36|949.6|946.8|949.6|946.8|946.16|943.36|0
1616634000000|2021-03-25 01:00:00|949.82|947.02|945.8|943|949.82|947.02|939.01|936.21|0
1616637600000|2021-03-25 02:00:00|946.13|943.33|951.95|949.15|954.34|951.54|944.83|942.03|0
1616641200000|2021-03-25 03:00:00|952.05|949.25|948.9|946.1|952.38|949.58|946.75|943.95|0
1616644800000|2021-03-25 04:00:00|949.12|946.32|947.16|944.36|949.55|946.75|946.29|943.49|0
1616648400000|2021-03-25 05:00:00|947.37|944.57|946.06|943.26|952.99|950.19|945.84|943.04|0
1616652000000|2021-03-25 06:00:00|945.95|943.15|948.13|945.33|949.51|946.71|945.19|942.39|0
1616655600000|2021-03-25 07:00:00|948.02|945.22|944.46|942.06|949.88|947.48|944.24|941.84|0
1616659200000|2021-03-25 08:00:00|944.24|941.84|946.91|944.51|952.18|949.78|940.35|937.95|0
1616662800000|2021-03-25 09:00:00|947.13|944.73|946.25|943.85|947.13|944.73|942.57|940.17|0
1616666400000|2021-03-25 10:00:00|946.46|944.06|948.4|946|949.27|946.87|946.46|944.06|0
1616670000000|2021-03-25 11:00:00|948.18|945.78|927.07|924.67|948.83|946.43|926.86|924.46|0
1616673600000|2021-03-25 12:00:00|927.29|924.89|925.12|922.72|931.59|929.19|921.9|919.5|0
1616677200000|2021-03-25 13:00:00|924.48|922.08|928.76|926.36|930.92|928.52|918.23|915.83|0
1616680800000|2021-03-25 14:00:00|928.65|926.25|918.01|915.61|936.73|934.33|910.32|907.92|0
1616684400000|2021-03-25 15:00:00|917.8|915.4|933.21|930.81|933.86|931.46|910.75|908.35|0
1616688000000|2021-03-25 16:00:00|934.08|931.68|943.14|940.74|945.42|943.02|929.53|927.13|0
1616691600000|2021-03-25 17:00:00|943.04|940.64|935.8|933.4|948.23|945.83|935.15|932.75|0
1616695200000|2021-03-25 18:00:00|935.58|933.18|949.2|946.8|949.85|947.45|930.76|928.36|0
1616698800000|2021-03-25 19:00:00|949.42|947.02|954.1|951.3|962.16|959.36|949.2|946.8|0
1616702400000|2021-03-25 20:00:00|955.18|952.38|960.28|957.48|961.16|958.36|954.1|951.3|0
1616706000000|2021-03-25 21:00:00|960.15|957.35|960.06|957.26|960.25|957.45|959.48|956.68|0
1616709600000|2021-03-25 22:00:00|959.83|957.03|957.2|954.4|960.05|957.25|954.71|951.91|0
1616713200000|2021-03-25 23:00:00|957.31|954.51|960.13|957.33|963.41|960.61|956.88|954.08|0
1616716800000|2021-03-26 00:00:00|959.91|957.11|957.93|955.13|963.84|961.04|956.41|953.61|0
1616720400000|2021-03-26 01:00:00|958.15|955.35|962.5|959.7|962.93|960.13|955.53|952.73|0
1616724000000|2021-03-26 02:00:00|962.93|960.13|964.44|961.64|965.1|962.3|960.31|957.51|0
1616727600000|2021-03-26 03:00:00|964.66|961.86|965.52|962.72|967.5|964.7|964.66|961.86|0
1616731200000|2021-03-26 04:00:00|965.3|962.5|966.81|964.01|967.27|964.47|964.97|962.17|0
1616734800000|2021-03-26 05:00:00|967.03|964.23|971.17|968.37|971.61|968.81|965.94|963.14|0
1616738400000|2021-03-26 06:00:00|971.39|968.59|968.97|966.17|972.48|969.68|968.75|965.95|0
1616742000000|2021-03-26 07:00:00|968.85|966.05|965.99|963.59|969.96|967.56|963.34|960.94|0
1616745600000|2021-03-26 08:00:00|965.33|962.93|964.44|962.04|969.05|966.65|963.13|960.73|0
1616749200000|2021-03-26 09:00:00|964.66|962.26|963.55|961.15|965.97|963.57|961.16|958.76|0
1616752800000|2021-03-26 10:00:00|963.44|961.04|961.64|959.24|964.64|962.24|959.17|956.77|0
1616756400000|2021-03-26 11:00:00|962.08|959.68|962.77|960.37|964.3|961.9|957.5|955.1|0
1616760000000|2021-03-26 12:00:00|962.99|960.59|962.54|960.14|965.6|963.2|957.1|954.7|0
1616763600000|2021-03-26 13:00:00|962.1|959.7|966.49|964.09|968.18|965.78|961.01|958.61|0
1616767200000|2021-03-26 14:00:00|966.93|964.53|968.45|966.05|975.69|973.29|965.18|962.78|0
1616770800000|2021-03-26 15:00:00|968.89|966.49|971.27|968.87|972.16|969.76|960.56|958.16|0
1616774400000|2021-03-26 16:00:00|971.71|969.31|977.67|975.27|981.62|979.22|968.42|966.02|0
1616778000000|2021-03-26 17:00:00|977.89|975.49|972.82|970.42|981.84|979.44|967.79|965.39|0
1616781600000|2021-03-26 18:00:00|973.04|970.64|976.17|973.77|976.61|974.21|958.6|956.2|0
1616785200000|2021-03-26 19:00:00|975.73|973.33|1009.27|1006.47|1014.79|1011.99|973.01|970.61|0
1616788800000|2021-03-26 20:00:00|1010.16|1007.36|1010.26|1007.46|1012.36|1009.56|1007.73|1004.93|0
1617001200000|2021-03-29 07:00:00|993.82|991.02|992.29|989.89|998.79|996.39|989.88|987.48|0
1617004800000|2021-03-29 08:00:00|992.07|989.67|988.98|986.58|992.29|989.89|984.82|982.42|0
1617008400000|2021-03-29 09:00:00|988.76|986.36|995.78|993.38|996|993.6|987.99|985.59|0
1617012000000|2021-03-29 10:00:00|995.66|993.26|996.2|993.8|998.63|996.23|994.45|992.05|0
1617015600000|2021-03-29 11:00:00|996.42|994.02|995.07|992.67|1000.7|998.3|994.19|991.79|0
1617019200000|2021-03-29 12:00:00|994.85|992.45|991.61|989.21|996.83|994.43|989.86|987.46|0
1617022800000|2021-03-29 13:00:00|991.83|989.43|993.49|991.09|1006.05|1003.65|989.41|987.01|0
1617026400000|2021-03-29 14:00:00|991.07|988.67|985.54|983.14|995.25|992.85|983.15|980.75|0
1617030000000|2021-03-29 15:00:00|985.32|982.92|997.53|995.13|999.86|997.46|982.03|979.63|0
1617033600000|2021-03-29 16:00:00|997.42|995.02|1007.66|1005.26|1007.88|1005.48|988.06|985.66|0
1617037200000|2021-03-29 17:00:00|1008.1|1005.7|1006.95|1004.55|1014.73|1012.33|1005.01|1002.61|0
1617040800000|2021-03-29 18:00:00|1007.17|1004.77|1004.59|1002.19|1009.23|1006.83|999.86|997.46|0
1617044400000|2021-03-29 19:00:00|1006.14|1003.74|1007.39|1004.99|1015.86|1013.46|1002.97|1000.57|0
1617048000000|2021-03-29 20:00:00|1008.05|1005.65|1009.22|1006.42|1010.83|1008.07|1006.28|1003.88|0
1617051600000|2021-03-29 21:00:00|1009.19|1006.39|1010.56|1007.76|1011.27|1008.47|1008.12|1005.32|0
1617055200000|2021-03-29 22:00:00|1010.75|1007.95|1011.07|1008.27|1013.96|1011.16|1010.53|1007.73|0
1617058800000|2021-03-29 23:00:00|1011.29|1008.49|1011.94|1009.14|1012.61|1009.81|1008.86|1006.06|0
1617062400000|2021-03-30 00:00:00|1011.72|1008.92|1005.3|1002.5|1011.72|1008.92|1003.98|1001.18|0
1617066000000|2021-03-30 01:00:00|1005.08|1002.28|1003.96|1001.16|1005.52|1002.72|1002.2|999.4|0
1617069600000|2021-03-30 02:00:00|1003.74|1000.94|1004.61|1001.81|1008.59|1005.79|1003.08|1000.28|0
1617073200000|2021-03-30 03:00:00|1004.39|1001.59|1010.33|1007.53|1010.88|1008.08|1004.17|1001.37|0
1617076800000|2021-03-30 04:00:00|1010.55|1007.75|1008.99|1006.19|1010.55|1007.75|1007.89|1005.09|0
1617080400000|2021-03-30 05:00:00|1008.77|1005.97|1007.98|1005.18|1008.77|1005.97|1005.9|1003.1|0
1617084000000|2021-03-30 06:00:00|1007.87|1005.07|1005.97|1003.17|1010.52|1007.72|1004.77|1001.97|0
1617087600000|2021-03-30 07:00:00|1005.65|1002.85|1005.54|1003.14|1010.41|1008.01|1003.56|1001.16|0
1617091200000|2021-03-30 08:00:00|1004.88|1002.48|1003.32|1000.92|1006.87|1004.47|1001.57|999.17|0
1617094800000|2021-03-30 09:00:00|1003.1|1000.7|1005.73|1003.33|1006.63|1004.23|1002.22|999.82|0
1617098400000|2021-03-30 10:00:00|1005.51|1003.11|1000.33|997.93|1007.5|1005.1|999.23|996.83|0
1617102000000|2021-03-30 11:00:00|1000.11|997.71|993.22|990.82|1000.11|997.71|991.55|989.15|0
1617105600000|2021-03-30 12:00:00|992.78|990.38|993.42|991.02|996.74|994.34|991.01|988.61|0
1617109200000|2021-03-30 13:00:00|993.64|991.24|991.64|989.24|998.04|995.64|986.15|983.75|0
1617112800000|2021-03-30 14:00:00|990.76|988.36|993|990.6|998.8|996.4|982.07|979.67|0
1617116400000|2021-03-30 15:00:00|993.11|990.71|991.11|988.71|998.61|996.21|990.23|987.83|0
1617120000000|2021-03-30 16:00:00|990.89|988.49|990.22|987.82|992.88|990.48|986.05|983.65|0
1617123600000|2021-03-30 17:00:00|989.78|987.38|988.28|985.88|992.25|989.85|984.71|982.31|0
1617127200000|2021-03-30 18:00:00|988.06|985.66|997.99|995.59|998.66|996.26|985.3|982.9|0
1617130800000|2021-03-30 19:00:00|997.77|995.37|994.56|992.16|1000.87|998.47|983.3|980.9|0
1617134400000|2021-03-30 20:00:00|995.67|993.27|992.86|990.06|995.67|993.27|991.47|989.07|0
1617138000000|2021-03-30 21:00:00|992.88|990.08|992.39|989.59|993.11|990.31|992.01|989.21|0
1617141600000|2021-03-30 22:00:00|992.63|989.83|989.63|986.83|992.96|990.16|987.65|984.85|0
1617145200000|2021-03-30 23:00:00|989.41|986.61|994.26|991.46|995.59|992.79|987.86|985.06|0
1617148800000|2021-03-31 00:00:00|994.48|991.68|996.9|994.1|997.79|994.99|991.16|988.36|0
1617152400000|2021-03-31 01:00:00|997.34|994.54|995.56|992.76|1000|997.2|994.9|992.1|0
1617156000000|2021-03-31 02:00:00|995.78|992.98|991.78|988.98|995.88|993.08|989.79|986.99|0
1617159600000|2021-03-31 03:00:00|991.34|988.54|992.87|990.07|994.87|992.07|991.12|988.32|0
1617163200000|2021-03-31 04:00:00|992.65|989.85|991.09|988.29|993.97|991.17|989.76|986.96|0
1617166800000|2021-03-31 05:00:00|990.75|987.95|989.52|986.72|991.96|989.16|987.77|984.97|0
1617170400000|2021-03-31 06:00:00|989.3|986.5|989.95|987.15|990.39|987.59|985.99|983.19|0
1617174000000|2021-03-31 07:00:00|990.17|987.37|989.84|987.44|993.39|990.99|988.29|985.89|0
1617177600000|2021-03-31 08:00:00|989.94|987.54|991.59|989.19|992.03|989.63|987.4|985|0
1617181200000|2021-03-31 09:00:00|991.37|988.97|991.58|989.18|992.9|990.5|989.81|987.41|0
1617184800000|2021-03-31 10:00:00|991.8|989.4|994.44|992.04|995.54|993.14|991.13|988.73|0
1617188400000|2021-03-31 11:00:00|994.66|992.26|995.88|993.48|997.66|995.26|993.33|990.93|0
1617192000000|2021-03-31 12:00:00|996.1|993.7|996.87|994.47|999.09|996.69|994.67|992.27|0
1617195600000|2021-03-31 13:00:00|996.43|994.03|1005.39|1002.99|1008.47|1006.07|996.43|994.03|0
1617199200000|2021-03-31 14:00:00|1006.28|1003.88|1013.17|1010.77|1013.83|1011.43|1004.71|1002.31|0
1617202800000|2021-03-31 15:00:00|1013.39|1010.99|1016.03|1013.63|1016.93|1014.53|1010.27|1007.87|0
1617206400000|2021-03-31 16:00:00|1016.25|1013.85|1020.12|1017.72|1020.34|1017.94|1016.25|1013.85|0
1617210000000|2021-03-31 17:00:00|1020.79|1018.39|1020.38|1017.98|1023.45|1021.05|1018.61|1016.21|0
1617213600000|2021-03-31 18:00:00|1020.16|1017.76|1015.74|1013.34|1020.38|1017.98|1014.63|1012.23|0
1617217200000|2021-03-31 19:00:00|1015.51|1013.11|1007.04|1004.64|1019.97|1017.57|1006.6|1004.2|0
1617220800000|2021-03-31 20:00:00|1009.04|1006.64|1005.91|1003.11|1012.16|1009.76|1003.69|1000.97|0
1617224400000|2021-03-31 21:00:00|1005.83|1003.03|1006.07|1003.27|1006.17|1003.37|1005.18|1002.38|0
1617228000000|2021-03-31 22:00:00|1007.52|1004.72|1008.29|1005.49|1009.42|1006.62|1006.75|1003.95|0
1617231600000|2021-03-31 23:00:00|1008.52|1005.72|1010.28|1007.48|1010.28|1007.48|1005.84|1003.04|0
1617235200000|2021-04-01 00:00:00|1010.5|1007.7|1011.6|1008.8|1012.5|1009.7|1007.61|1004.81|0
1617238800000|2021-04-01 01:00:00|1011.83|1009.03|1009.14|1006.34|1011.83|1009.03|1007.14|1004.34|0
1617242400000|2021-04-01 02:00:00|1009.36|1006.56|1006.45|1003.65|1012.26|1009.46|1004.68|1001.88|0
1617246000000|2021-04-01 03:00:00|1006.68|1003.88|1007.55|1004.75|1007.78|1004.98|1005.34|1002.54|0
1617249600000|2021-04-01 04:00:00|1007.77|1004.97|1008.2|1005.4|1008.88|1006.08|1006.43|1003.63|0
1617253200000|2021-04-01 05:00:00|1007.98|1005.18|1009.3|1006.5|1010.97|1008.17|1007.31|1004.51|0
1617256800000|2021-04-01 06:00:00|1009.08|1006.28|1014.86|1012.06|1015.08|1012.28|1008.63|1005.83|0
1617260400000|2021-04-01 07:00:00|1014.41|1011.61|1017.99|1015.59|1018.66|1016.26|1011.53|1009.13|0
1617264000000|2021-04-01 08:00:00|1017.54|1015.14|1020.87|1018.47|1021.1|1018.7|1017.31|1014.91|0
1617267600000|2021-04-01 09:00:00|1021.1|1018.7|1019.56|1017.16|1021.79|1019.39|1018.19|1015.79|0
1617271200000|2021-04-01 10:00:00|1019.78|1017.38|1015.98|1013.58|1019.78|1017.38|1015.98|1013.58|0
1617274800000|2021-04-01 11:00:00|1016.42|1014.02|1021.09|1018.69|1021.54|1019.14|1016.42|1014.02|0
1617278400000|2021-04-01 12:00:00|1021.31|1018.91|1023.04|1020.64|1024.1|1021.7|1020.19|1017.79|0
1617282000000|2021-04-01 13:00:00|1023.26|1020.86|1025.02|1022.62|1028.83|1026.43|1021.25|1018.85|0
1617285600000|2021-04-01 14:00:00|1025.57|1023.17|1033.28|1030.88|1033.28|1030.88|1023.9|1021.5|0
1617289200000|2021-04-01 15:00:00|1033.05|1030.65|1032.75|1030.35|1035.22|1032.82|1031.71|1029.31|0
1617292800000|2021-04-01 16:00:00|1032.53|1030.13|1037.89|1035.49|1038.78|1036.38|1032.53|1030.13|0
1617296400000|2021-04-01 17:00:00|1038.11|1035.71|1037.42|1035.02|1039|1036.6|1034.3|1031.9|0
1617300000000|2021-04-01 18:00:00|1037.2|1034.8|1039.65|1037.25|1040.1|1037.7|1036.75|1034.35|0
1617303600000|2021-04-01 19:00:00|1039.42|1037.02|1045.74|1043.34|1045.74|1043.34|1034.99|1032.59|0
1617307200000|2021-04-01 20:00:00|1044.84|1042.44|1048.62|1045.82|1049.11|1046.71|1044.84|1042.44|0
1617624000000|2021-04-05 12:00:00|1066.45|1064.05|1068.92|1066.52|1069.6|1067.2|1066.45|1064.05|0
1617627600000|2021-04-05 13:00:00|1069.15|1066.75|1080.82|1078.42|1081.05|1078.65|1068.24|1065.84|0
1617631200000|2021-04-05 14:00:00|1081.05|1078.65|1090.61|1088.21|1094.01|1091.61|1077.88|1075.48|0
1617634800000|2021-04-05 15:00:00|1090.84|1088.44|1096.25|1093.85|1098.98|1096.58|1089.48|1087.08|0
1617638400000|2021-04-05 16:00:00|1096.48|1094.08|1097.67|1095.27|1102.89|1100.49|1096.08|1093.68|0
1617642000000|2021-04-05 17:00:00|1097.44|1095.04|1099.98|1097.58|1099.98|1097.58|1095.67|1093.27|0
1617645600000|2021-04-05 18:00:00|1099.52|1097.12|1095.88|1093.48|1101.78|1099.38|1095.66|1093.26|0
1617649200000|2021-04-05 19:00:00|1095.66|1093.26|1096.08|1093.68|1101.36|1098.96|1091.85|1089.45|0
1617652800000|2021-04-05 20:00:00|1095.86|1093.46|1100.06|1097.26|1100.52|1097.72|1095.18|1092.78|0
1617656400000|2021-04-05 21:00:00|1100.27|1097.47|1099.36|1096.56|1100.4|1097.6|1098.56|1095.76|0
1617660000000|2021-04-05 22:00:00|1099.37|1096.57|1102.88|1100.08|1103.56|1100.76|1098.57|1095.77|0
1617663600000|2021-04-05 23:00:00|1103.33|1100.53|1101.28|1098.48|1103.79|1100.99|1100.6|1097.8|0
1617667200000|2021-04-06 00:00:00|1101.05|1098.25|1097.18|1094.38|1101.5|1098.7|1096.05|1093.25|0
1617670800000|2021-04-06 01:00:00|1097.4|1094.6|1092.4|1089.6|1097.86|1095.06|1091.95|1089.15|0
1617674400000|2021-04-06 02:00:00|1092.63|1089.83|1093.07|1090.27|1093.3|1090.5|1091.27|1088.47|0
1617678000000|2021-04-06 03:00:00|1093.3|1090.5|1090.56|1087.76|1093.98|1091.18|1088.08|1085.28|0
1617681600000|2021-04-06 04:00:00|1090.79|1087.99|1090.32|1087.52|1092.14|1089.34|1089.54|1086.74|0
1617685200000|2021-04-06 05:00:00|1089.87|1087.07|1091.67|1088.87|1092.12|1089.32|1089.18|1086.38|0
1617688800000|2021-04-06 06:00:00|1091.9|1089.1|1092.22|1089.42|1093.71|1090.91|1089.4|1086.6|0
1617692400000|2021-04-06 07:00:00|1092.33|1089.53|1087.89|1085.49|1092.65|1090.25|1083.03|1080.63|0
1617696000000|2021-04-06 08:00:00|1088.12|1085.72|1089.69|1087.29|1093.1|1090.7|1083.58|1081.18|0
1617699600000|2021-04-06 09:00:00|1089.46|1087.06|1088.54|1086.14|1090.59|1088.19|1087.18|1084.78|0
1617703200000|2021-04-06 10:00:00|1088.77|1086.37|1087.73|1085.33|1090.58|1088.18|1086.04|1083.64|0
1617706800000|2021-04-06 11:00:00|1087.85|1085.45|1091.69|1089.29|1091.69|1089.29|1087.84|1085.44|0
1617710400000|2021-04-06 12:00:00|1091.46|1089.06|1089.86|1087.46|1095.09|1092.69|1087.37|1084.97|0
1617714000000|2021-04-06 13:00:00|1090.54|1088.14|1099.91|1097.51|1101.05|1098.65|1088.27|1085.87|0
1617717600000|2021-04-06 14:00:00|1100.14|1097.74|1100.73|1098.33|1103.7|1101.3|1098.01|1095.61|0
1617721200000|2021-04-06 15:00:00|1100.05|1097.65|1103.73|1101.33|1103.96|1101.56|1097.78|1095.38|0
1617724800000|2021-04-06 16:00:00|1103.95|1101.55|1100.53|1098.13|1103.95|1101.55|1098.94|1096.54|0
1617728400000|2021-04-06 17:00:00|1100.3|1097.9|1098.7|1096.3|1100.76|1098.36|1091.9|1089.5|0
1617732000000|2021-04-06 18:00:00|1098.93|1096.53|1098.46|1096.06|1100.5|1098.1|1095.74|1093.34|0
1617735600000|2021-04-06 19:00:00|1098.23|1095.83|1093.69|1091.29|1099.14|1096.74|1088.01|1085.61|0
1617739200000|2021-04-06 20:00:00|1093.92|1091.52|1095.35|1092.55|1095.58|1092.78|1092.18|1089.38|0
1617742800000|2021-04-06 21:00:00|1095.25|1092.45|1095.73|1092.93|1095.99|1093.19|1094.75|1091.95|0
1617746400000|2021-04-06 22:00:00|1095.56|1092.76|1097.26|1094.46|1098.62|1095.82|1094.09|1091.29|0
1617750000000|2021-04-06 23:00:00|1097.03|1094.23|1099.52|1096.72|1099.75|1096.95|1096.57|1093.77|0
1617753600000|2021-04-07 00:00:00|1099.29|1096.49|1097.69|1094.89|1099.52|1096.72|1095.42|1092.62|0
1617757200000|2021-04-07 01:00:00|1097.91|1095.11|1092|1089.2|1097.91|1095.11|1091.77|1088.97|0
1617760800000|2021-04-07 02:00:00|1092.22|1089.42|1091.53|1088.73|1094.95|1092.15|1091.07|1088.27|0
1617764400000|2021-04-07 03:00:00|1091.75|1088.95|1094.01|1091.21|1094.7|1091.9|1091.75|1088.95|0
1617768000000|2021-04-07 04:00:00|1094.24|1091.44|1094|1091.2|1094.69|1091.89|1093.77|1090.97|0
1617771600000|2021-04-07 05:00:00|1093.77|1090.97|1094.67|1091.87|1094.67|1091.87|1092.86|1090.06|0
1617775200000|2021-04-07 06:00:00|1094.44|1091.64|1095.11|1092.31|1096.94|1094.14|1093.75|1090.95|0
1617778800000|2021-04-07 07:00:00|1095.56|1092.76|1097.17|1094.77|1098.08|1095.68|1094.22|1091.62|0
1617782400000|2021-04-07 08:00:00|1097.39|1094.99|1095.11|1092.71|1097.39|1094.99|1094.65|1092.25|0
1617786000000|2021-04-07 09:00:00|1095.33|1092.93|1092.82|1090.42|1096.7|1094.3|1090.56|1088.16|0
1617789600000|2021-04-07 10:00:00|1092.7|1090.3|1094.17|1091.77|1096.23|1093.83|1092.7|1090.3|0
1617793200000|2021-04-07 11:00:00|1093.72|1091.32|1092.11|1089.71|1094.85|1092.45|1091.89|1089.49|0
1617796800000|2021-04-07 12:00:00|1092.34|1089.94|1086.2|1083.8|1093.7|1091.3|1085.97|1083.57|0
1617800400000|2021-04-07 13:00:00|1086.31|1083.91|1095.04|1092.64|1097.77|1095.37|1086.31|1083.91|0
1617804000000|2021-04-07 14:00:00|1094.81|1092.41|1098.81|1096.41|1101.32|1098.92|1092.99|1090.59|0
1617807600000|2021-04-07 15:00:00|1098.36|1095.96|1093.23|1090.83|1101.08|1098.68|1089.26|1086.86|0
1617811200000|2021-04-07 16:00:00|1093.12|1090.72|1093.11|1090.71|1095.39|1092.99|1087.67|1085.27|0
1617814800000|2021-04-07 17:00:00|1093.33|1090.93|1096.15|1093.75|1096.73|1094.33|1091.51|1089.11|0
1617818400000|2021-04-07 18:00:00|1096.04|1093.64|1096.49|1094.09|1100.82|1098.42|1095.82|1093.42|0
1617822000000|2021-04-07 19:00:00|1096.94|1094.54|1097.77|1095.37|1099.44|1097.04|1090.04|1087.64|0
1617825600000|2021-04-07 20:00:00|1097.08|1094.68|1102.38|1099.58|1102.84|1100.04|1097.08|1094.68|0
1617829200000|2021-04-07 21:00:00|1102.23|1099.43|1102.19|1099.39|1102.35|1099.55|1101.62|1098.82|0
1617832800000|2021-04-07 22:00:00|1101.92|1099.12|1101.34|1098.54|1102.94|1100.14|1101.11|1098.31|0
1617836400000|2021-04-07 23:00:00|1101.11|1098.31|1106.79|1103.99|1109.53|1106.73|1100.19|1097.39|0
1617840000000|2021-04-08 00:00:00|1106.56|1103.76|1105.41|1102.61|1107.24|1104.44|1104.28|1101.48|0
1617843600000|2021-04-08 01:00:00|1105.64|1102.84|1109.27|1106.47|1111.78|1108.98|1104.38|1101.58|0
1617847200000|2021-04-08 02:00:00|1109.04|1106.24|1112.45|1109.65|1112.91|1110.11|1108.59|1105.79|0
1617850800000|2021-04-08 03:00:00|1112.68|1109.88|1113.81|1111.01|1114.72|1111.92|1111.99|1109.19|0
1617854400000|2021-04-08 04:00:00|1114.04|1111.24|1114.02|1111.22|1114.49|1111.69|1113.11|1110.31|0
1617858000000|2021-04-08 05:00:00|1113.57|1110.77|1117.66|1114.86|1118.35|1115.55|1113.57|1110.77|0
1617861600000|2021-04-08 06:00:00|1117.2|1114.4|1113.31|1110.51|1118.12|1115.32|1113.08|1110.28|0
1617865200000|2021-04-08 07:00:00|1113.08|1110.28|1109.58|1107.18|1114.57|1111.77|1109.58|1107.18|0
1617868800000|2021-04-08 08:00:00|1109.81|1107.41|1108.43|1106.03|1111.63|1109.23|1106.38|1103.98|0
1617872400000|2021-04-08 09:00:00|1108.2|1105.8|1108.64|1106.24|1110.02|1107.62|1105.23|1102.83|0
1617876000000|2021-04-08 10:00:00|1109.56|1107.16|1107.95|1105.55|1111.38|1108.98|1107.95|1105.55|0
1617879600000|2021-04-08 11:00:00|1108.17|1105.77|1109.76|1107.36|1111.13|1108.73|1108.17|1105.77|0
1617883200000|2021-04-08 12:00:00|1109.3|1106.9|1107.46|1105.06|1110.89|1108.49|1106.1|1103.7|0
1617886800000|2021-04-08 13:00:00|1107.69|1105.29|1106.99|1104.59|1109.74|1107.34|1101.75|1099.35|0
1617890400000|2021-04-08 14:00:00|1107.67|1105.27|1105.61|1103.21|1108.8|1106.4|1099.69|1097.29|0
1617894000000|2021-04-08 15:00:00|1106.06|1103.66|1108.99|1106.59|1110.59|1108.19|1104.47|1102.07|0
1617897600000|2021-04-08 16:00:00|1109.22|1106.82|1110.12|1107.72|1113.32|1110.92|1108.08|1105.68|0
1617901200000|2021-04-08 17:00:00|1110.35|1107.95|1110.56|1108.16|1112.39|1109.99|1108.74|1106.34|0
1617904800000|2021-04-08 18:00:00|1110.11|1107.71|1114.2|1111.8|1114.43|1112.03|1109.88|1107.48|0
1617908400000|2021-04-08 19:00:00|1113.97|1111.57|1115.82|1113.42|1115.82|1113.42|1111.49|1109.09|0
1617912000000|2021-04-08 20:00:00|1115.14|1112.74|1123.75|1120.95|1124.27|1121.47|1114.68|1112.28|0
1617915600000|2021-04-08 21:00:00|1123.48|1120.68|1123.64|1120.84|1124.11|1121.31|1123.18|1120.38|0
1617919200000|2021-04-08 22:00:00|1123.35|1120.55|1123|1120.2|1123.35|1120.55|1120.95|1118.15|0
1617922800000|2021-04-08 23:00:00|1123.11|1120.31|1125.27|1122.47|1125.27|1122.47|1121.85|1119.05|0
1617926400000|2021-04-09 00:00:00|1125.04|1122.24|1127.08|1124.28|1127.55|1124.75|1124.12|1121.32|0
1617930000000|2021-04-09 01:00:00|1127.31|1124.51|1120.9|1118.1|1127.77|1124.97|1120.9|1118.1|0
1617933600000|2021-04-09 02:00:00|1120.22|1117.42|1119.06|1116.26|1120.9|1118.1|1118.39|1115.59|0
1617937200000|2021-04-09 03:00:00|1118.83|1116.03|1121.1|1118.3|1121.56|1118.76|1118.15|1115.35|0
1617940800000|2021-04-09 04:00:00|1121.21|1118.41|1121.55|1118.75|1122.69|1119.89|1120.42|1117.62|0
1617944400000|2021-04-09 05:00:00|1121.78|1118.98|1116.06|1113.26|1122.23|1119.43|1113.78|1110.98|0
1617948000000|2021-04-09 06:00:00|1116.28|1113.48|1117.06|1114.26|1118.56|1115.76|1115.13|1112.33|0
1617951600000|2021-04-09 07:00:00|1116.73|1113.93|1121.31|1118.91|1121.99|1119.59|1114.24|1111.84|0
1617955200000|2021-04-09 08:00:00|1121.08|1118.68|1119.7|1117.3|1121.31|1118.91|1115.83|1113.43|0
1617958800000|2021-04-09 09:00:00|1119.58|1117.18|1119.45|1117.05|1119.92|1117.52|1116.95|1114.55|0
1617962400000|2021-04-09 10:00:00|1119.23|1116.83|1117.84|1115.44|1119.91|1117.51|1115.8|1113.4|0
1617966000000|2021-04-09 11:00:00|1117.61|1115.21|1120.57|1118.17|1123.78|1121.38|1117.61|1115.21|0
1617969600000|2021-04-09 12:00:00|1120.8|1118.4|1111.2|1108.8|1120.8|1118.4|1110.29|1107.89|0
1617973200000|2021-04-09 13:00:00|1110.97|1108.57|1119.72|1117.32|1119.95|1117.55|1107.13|1104.73|0
1617976800000|2021-04-09 14:00:00|1119.49|1117.09|1118.25|1115.85|1121.63|1119.23|1116.43|1114.03|0
1617980400000|2021-04-09 15:00:00|1118.02|1115.62|1124.32|1121.92|1125|1122.6|1117.79|1115.39|0
1617984000000|2021-04-09 16:00:00|1124.09|1121.69|1125.22|1122.82|1125.68|1123.28|1122.26|1119.86|0
1617987600000|2021-04-09 17:00:00|1125.44|1123.04|1128.4|1126|1129.77|1127.37|1123.85|1121.45|0
1617991200000|2021-04-09 18:00:00|1128.63|1126.23|1127.11|1124.71|1129.54|1127.14|1126.47|1124.07|0
1617994800000|2021-04-09 19:00:00|1126.88|1124.48|1144.57|1142.17|1146.18|1143.78|1125.28|1122.88|0
1617998400000|2021-04-09 20:00:00|1145.03|1142.63|1139.34|1136.54|1145.49|1143.09|1136.56|1134.16|0
1618210800000|2021-04-12 07:00:00|1135.79|1132.99|1134.44|1132.04|1138.11|1135.71|1133.41|1130.71|0
1618214400000|2021-04-12 08:00:00|1134.67|1132.27|1136.02|1133.62|1137.18|1134.78|1133.28|1130.88|0
1618218000000|2021-04-12 09:00:00|1136.25|1133.85|1138.53|1136.13|1139.22|1136.82|1135.79|1133.39|0
1618221600000|2021-04-12 10:00:00|1138.3|1135.9|1136.68|1134.28|1138.75|1136.35|1135.78|1133.38|0
1618225200000|2021-04-12 11:00:00|1137.14|1134.74|1137.81|1135.41|1141.03|1138.63|1136.91|1134.51|0
1618228800000|2021-04-12 12:00:00|1138.5|1136.1|1138.95|1136.55|1140.09|1137.69|1136.67|1134.27|0
1618232400000|2021-04-12 13:00:00|1139.17|1136.77|1137.79|1135.39|1143.52|1141.12|1134.13|1131.73|0
1618236000000|2021-04-12 14:00:00|1138.02|1135.62|1137.42|1135.02|1141.25|1138.85|1132.63|1130.23|0
1618239600000|2021-04-12 15:00:00|1137.88|1135.48|1141.3|1138.9|1141.53|1139.13|1136.28|1133.88|0
1618243200000|2021-04-12 16:00:00|1141.52|1139.12|1146.09|1143.69|1147.23|1144.83|1138.32|1135.92|0
1618246800000|2021-04-12 17:00:00|1146.32|1143.92|1137.61|1135.21|1146.77|1144.37|1136.7|1134.3|0
1618250400000|2021-04-12 18:00:00|1137.38|1134.98|1138.51|1136.11|1141.04|1138.64|1136.68|1134.28|0
1618254000000|2021-04-12 19:00:00|1138.28|1135.88|1145.22|1142.82|1148.04|1145.64|1135.99|1133.59|0
1618257600000|2021-04-12 20:00:00|1146.37|1143.97|1146.9|1144.1|1148.2|1145.8|1144.53|1142.13|0
1618261200000|2021-04-12 21:00:00|1146.32|1143.52|1146.57|1143.77|1146.61|1143.81|1145.98|1143.18|0
1618264800000|2021-04-12 22:00:00|1146.88|1144.08|1145.39|1142.59|1147.46|1144.66|1144.94|1142.14|0
1618268400000|2021-04-12 23:00:00|1145.04|1142.24|1145.83|1143.03|1147.67|1144.87|1144.23|1141.43|0
1618272000000|2021-04-13 00:00:00|1146.06|1143.26|1145.59|1142.79|1147.2|1144.4|1144.44|1141.64|0
1618275600000|2021-04-13 01:00:00|1145.36|1142.56|1144.66|1141.86|1147.19|1144.39|1143.98|1141.18|0
1618279200000|2021-04-13 02:00:00|1144.43|1141.63|1146.02|1143.22|1146.71|1143.91|1144.43|1141.63|0
1618282800000|2021-04-13 03:00:00|1146.48|1143.68|1144.86|1142.06|1147.16|1144.36|1144.4|1141.6|0
1618286400000|2021-04-13 04:00:00|1144.63|1141.83|1142.1|1139.3|1144.86|1142.06|1140.96|1138.16|0
1618290000000|2021-04-13 05:00:00|1141.64|1138.84|1141.4|1138.6|1142.09|1139.29|1138.66|1135.86|0
1618293600000|2021-04-13 06:00:00|1141.63|1138.83|1142.99|1140.19|1143.68|1140.88|1140.02|1137.22|0
1618297200000|2021-04-13 07:00:00|1142.76|1139.96|1146.44|1144.04|1146.45|1144.05|1142.56|1139.96|0
1618300800000|2021-04-13 08:00:00|1146.21|1143.81|1145.51|1143.11|1147.36|1144.96|1144.83|1142.43|0
1618304400000|2021-04-13 09:00:00|1145.28|1142.88|1150.09|1147.69|1150.32|1147.92|1144.59|1142.19|0
1618308000000|2021-04-13 10:00:00|1150.32|1147.92|1141.59|1139.19|1150.54|1148.14|1140.22|1137.82|0
1618311600000|2021-04-13 11:00:00|1141.47|1139.07|1134.13|1131.73|1141.47|1139.07|1126.46|1124.06|0
1618315200000|2021-04-13 12:00:00|1133.9|1131.5|1146.48|1144.08|1146.48|1144.08|1133.32|1130.92|0
1618318800000|2021-04-13 13:00:00|1146.13|1143.73|1146.6|1144.2|1147.63|1145.23|1140.65|1138.25|0
1618322400000|2021-04-13 14:00:00|1147.29|1144.89|1147.04|1144.64|1150.49|1148.09|1146.13|1143.73|0
1618326000000|2021-04-13 15:00:00|1146.81|1144.41|1149.32|1146.92|1150.47|1148.07|1146.35|1143.95|0
1618329600000|2021-04-13 16:00:00|1149.55|1147.15|1145.18|1142.78|1150.24|1147.84|1145.18|1142.78|0
1618333200000|2021-04-13 17:00:00|1145.41|1143.01|1149.34|1146.94|1150.42|1148.02|1144.73|1142.33|0
1618336800000|2021-04-13 18:00:00|1149.11|1146.71|1157.14|1154.74|1157.83|1155.43|1149.11|1146.71|0
1618340400000|2021-04-13 19:00:00|1157.37|1154.97|1154.59|1152.19|1161.5|1159.1|1154.37|1151.97|0
1618344000000|2021-04-13 20:00:00|1155.28|1152.88|1156.72|1153.92|1157.88|1155.08|1154.82|1152.42|0
1618347600000|2021-04-13 21:00:00|1156.64|1153.84|1156.53|1153.73|1156.91|1154.11|1156.06|1153.26|0
1618351200000|2021-04-13 22:00:00|1157.17|1154.37|1154.98|1152.18|1157.17|1154.37|1154.52|1151.72|0
1618354800000|2021-04-13 23:00:00|1155.21|1152.41|1153.59|1150.79|1155.21|1152.41|1153.36|1150.56|0
1618358400000|2021-04-14 00:00:00|1153.36|1150.56|1153.8|1151|1156.11|1153.31|1153.12|1150.32|0
1618362000000|2021-04-14 01:00:00|1153.57|1150.77|1156.55|1153.75|1157.7|1154.9|1153.34|1150.54|0
1618365600000|2021-04-14 02:00:00|1156.78|1153.98|1154.47|1151.67|1157.01|1154.21|1153.55|1150.75|0
1618369200000|2021-04-14 03:00:00|1154.7|1151.9|1154.91|1152.11|1155.15|1152.35|1153.55|1150.75|0
1618372800000|2021-04-14 04:00:00|1155.14|1152.34|1157.89|1155.09|1158.58|1155.78|1154.91|1152.11|0
1618376400000|2021-04-14 05:00:00|1158.12|1155.32|1159.99|1157.19|1160.45|1157.65|1157.19|1154.39|0
1618380000000|2021-04-14 06:00:00|1160.22|1157.42|1158.14|1155.34|1160.45|1157.65|1156.08|1153.28|0
1618383600000|2021-04-14 07:00:00|1157.68|1154.88|1156.78|1154.38|1160.46|1158.06|1156.09|1153.69|0
1618387200000|2021-04-14 08:00:00|1156.55|1154.15|1160.67|1158.27|1161.36|1158.96|1156.32|1153.92|0
1618390800000|2021-04-14 09:00:00|1160.44|1158.04|1159.97|1157.57|1161.59|1159.19|1159.75|1157.35|0
1618394400000|2021-04-14 10:00:00|1159.28|1156.88|1157.2|1154.8|1159.73|1157.33|1156.51|1154.11|0
1618398000000|2021-04-14 11:00:00|1156.97|1154.57|1160.17|1157.77|1160.87|1158.47|1156.97|1154.57|0
1618401600000|2021-04-14 12:00:00|1160.4|1158|1154.65|1152.25|1160.63|1158.23|1153.96|1151.56|0
1618405200000|2021-04-14 13:00:00|1154.42|1152.02|1164.29|1161.89|1164.52|1162.12|1153.03|1150.63|0
1618408800000|2021-04-14 14:00:00|1164.52|1162.12|1161.17|1158.77|1165.77|1163.37|1158.76|1156.36|0
1618412400000|2021-04-14 15:00:00|1161.4|1159|1161.39|1158.99|1162.78|1160.38|1155.42|1153.02|0
1618416000000|2021-04-14 16:00:00|1161.16|1158.76|1161.6|1159.2|1162.76|1160.36|1156.79|1154.39|0
1618419600000|2021-04-14 17:00:00|1161.83|1159.43|1149.43|1147.03|1162.06|1159.66|1146.91|1144.51|0
1618423200000|2021-04-14 18:00:00|1149.2|1146.8|1142.27|1139.87|1153.29|1150.89|1141.18|1138.78|0
1618426800000|2021-04-14 19:00:00|1141.36|1138.96|1144.09|1141.69|1149.14|1146.74|1138.15|1135.75|0
1618430400000|2021-04-14 20:00:00|1144.78|1142.38|1147.11|1144.31|1148.03|1145.23|1144.55|1142.15|0
1618434000000|2021-04-14 21:00:00|1146.81|1144.01|1147.6|1144.8|1147.83|1145.03|1146.7|1143.9|0
1618437600000|2021-04-14 22:00:00|1147.79|1144.99|1148.35|1145.55|1149.96|1147.16|1146.53|1143.73|0
1618441200000|2021-04-14 23:00:00|1148.58|1145.78|1146.96|1144.16|1148.58|1145.78|1145.59|1142.79|0
1618444800000|2021-04-15 00:00:00|1147.19|1144.39|1149.01|1146.21|1150.85|1148.05|1146.5|1143.7|0
1618448400000|2021-04-15 01:00:00|1148.78|1145.98|1146.48|1143.68|1150.39|1147.59|1143.73|1140.93|0
1618452000000|2021-04-15 02:00:00|1146.25|1143.45|1144.63|1141.83|1147.15|1144.35|1144.17|1141.37|0
1618455600000|2021-04-15 03:00:00|1144.4|1141.6|1146.45|1143.65|1146.92|1144.12|1143.94|1141.14|0
1618459200000|2021-04-15 04:00:00|1146.68|1143.88|1147.59|1144.79|1148.97|1146.17|1146.45|1143.65|0
1618462800000|2021-04-15 05:00:00|1147.82|1145.02|1149.87|1147.07|1150.79|1147.99|1147.36|1144.56|0
1618466400000|2021-04-15 06:00:00|1149.64|1146.84|1154.45|1151.65|1154.45|1151.65|1149.18|1146.38|0
1618470000000|2021-04-15 07:00:00|1154.22|1151.42|1160.28|1157.88|1161.43|1159.03|1153.3|1150.5|0
1618473600000|2021-04-15 08:00:00|1160.51|1158.11|1160.95|1158.55|1161.88|1159.48|1158.67|1156.27|0
1618477200000|2021-04-15 09:00:00|1161.18|1158.78|1159.96|1157.56|1162.1|1159.7|1158.72|1156.32|0
1618480800000|2021-04-15 10:00:00|1159.73|1157.33|1162.47|1160.07|1162.47|1160.07|1158.58|1156.18|0
1618484400000|2021-04-15 11:00:00|1162.24|1159.84|1164.3|1161.9|1164.3|1161.9|1159.25|1156.85|0
1618488000000|2021-04-15 12:00:00|1164.53|1162.13|1165.47|1163.07|1168.43|1166.03|1163.84|1161.44|0
1618491600000|2021-04-15 13:00:00|1165.7|1163.3|1166.84|1164.44|1170.75|1168.35|1162.94|1160.54|0
1618495200000|2021-04-15 14:00:00|1167.3|1164.9|1176.02|1173.62|1178.1|1175.7|1165.23|1162.83|0
1618498800000|2021-04-15 15:00:00|1176.71|1174.31|1174.18|1171.78|1181.09|1178.69|1171.66|1169.26|0
1618502400000|2021-04-15 16:00:00|1174.42|1172.02|1182.29|1179.89|1182.75|1180.35|1173.26|1170.86|0
1618506000000|2021-04-15 17:00:00|1182.52|1180.12|1180.43|1178.03|1182.98|1180.58|1177.68|1175.28|0
1618509600000|2021-04-15 18:00:00|1180.66|1178.26|1179.73|1177.33|1183.65|1181.25|1178.35|1175.95|0
1618513200000|2021-04-15 19:00:00|1179.5|1177.1|1182.66|1180.26|1186.82|1184.42|1175.52|1173.12|0
1618516800000|2021-04-15 20:00:00|1183.82|1181.42|1183.96|1181.16|1185.23|1182.43|1182.16|1179.43|0
1618520400000|2021-04-15 21:00:00|1183.82|1181.02|1184.58|1181.78|1185.23|1182.43|1183.82|1181.02|0
1618524000000|2021-04-15 22:00:00|1183.6|1180.8|1183.94|1181.14|1184.87|1182.07|1182.33|1179.53|0
1618527600000|2021-04-15 23:00:00|1184.17|1181.37|1184.15|1181.35|1185.31|1182.51|1183.92|1181.12|0
1618531200000|2021-04-16 00:00:00|1183.92|1181.12|1178.84|1176.04|1184.15|1181.35|1177.92|1175.12|0
1618534800000|2021-04-16 01:00:00|1178.61|1175.81|1179.06|1176.26|1179.75|1176.95|1176.99|1174.19|0
1618538400000|2021-04-16 02:00:00|1179.29|1176.49|1177.43|1174.63|1179.29|1176.49|1176.29|1173.49|0
1618542000000|2021-04-16 03:00:00|1177.66|1174.86|1177.42|1174.62|1179.04|1176.24|1176.97|1174.17|0
1618545600000|2021-04-16 04:00:00|1177.65|1174.85|1180.4|1177.6|1180.4|1177.6|1177.19|1174.39|0
1618549200000|2021-04-16 05:00:00|1180.17|1177.37|1180.39|1177.59|1181.54|1178.74|1178.32|1175.52|0
1618552800000|2021-04-16 06:00:00|1180.16|1177.36|1177.84|1175.04|1180.16|1177.36|1176.69|1173.89|0
1618556400000|2021-04-16 07:00:00|1177.61|1174.81|1180.29|1177.89|1183.76|1181.36|1176.23|1173.43|0
1618560000000|2021-04-16 08:00:00|1180.52|1178.12|1181.89|1179.49|1181.9|1179.5|1178.68|1176.28|0
1618563600000|2021-04-16 09:00:00|1181.66|1179.26|1186.78|1184.38|1188.39|1185.99|1180.96|1178.56|0
1618567200000|2021-04-16 10:00:00|1186.55|1184.15|1186.3|1183.9|1187.7|1185.3|1185.62|1183.22|0
1618570800000|2021-04-16 11:00:00|1186.07|1183.67|1190.44|1188.04|1190.44|1188.04|1185.84|1183.44|0
1618574400000|2021-04-16 12:00:00|1189.75|1187.35|1193.89|1191.49|1193.89|1191.49|1189.75|1187.35|0
1618578000000|2021-04-16 13:00:00|1193.43|1191.03|1186.91|1184.51|1198.27|1195.87|1185.76|1183.36|0
1618581600000|2021-04-16 14:00:00|1186.68|1184.28|1192.21|1189.81|1195.44|1193.04|1183.92|1181.52|0
1618585200000|2021-04-16 15:00:00|1192.9|1190.5|1189.62|1187.22|1195.66|1193.26|1188.28|1185.88|0
1618588800000|2021-04-16 16:00:00|1189.85|1187.45|1191.46|1189.06|1194|1191.6|1189.84|1187.44|0
1618592400000|2021-04-16 17:00:00|1191.23|1188.83|1190.29|1187.89|1193.06|1190.66|1189.84|1187.44|0
1618596000000|2021-04-16 18:00:00|1190.06|1187.66|1199.05|1196.65|1199.52|1197.12|1189.6|1187.2|0
1618599600000|2021-04-16 19:00:00|1199.28|1196.88|1196.96|1194.56|1203.46|1201.06|1196.04|1193.64|0
1618603200000|2021-04-16 20:00:00|1196.27|1193.87|1193.54|1190.74|1196.5|1194.1|1192.8|1190.4|0
1618815600000|2021-04-19 07:00:00|1190.45|1187.65|1192.08|1189.68|1193.47|1191.07|1190.25|1187.65|0
1618819200000|2021-04-19 08:00:00|1192.31|1189.91|1192.99|1190.59|1195.31|1192.91|1192.31|1189.91|0
1618822800000|2021-04-19 09:00:00|1192.76|1190.36|1190.44|1188.04|1193.22|1190.82|1188.6|1186.2|0
1618826400000|2021-04-19 10:00:00|1190.21|1187.81|1187.89|1185.49|1191.82|1189.42|1184.89|1182.49|0
1618830000000|2021-04-19 11:00:00|1188.12|1185.72|1186.95|1184.55|1189.96|1187.56|1186.26|1183.86|0
1618833600000|2021-04-19 12:00:00|1186.72|1184.32|1189.25|1186.85|1189.94|1187.54|1185.8|1183.4|0
1618837200000|2021-04-19 13:00:00|1189.48|1187.08|1191.08|1188.68|1192.24|1189.84|1185.32|1182.92|0
1618840800000|2021-04-19 14:00:00|1191.31|1188.91|1179.97|1177.57|1191.54|1189.14|1171.24|1168.84|0
1618844400000|2021-04-19 15:00:00|1180.31|1177.91|1175.59|1173.19|1183.42|1181.02|1169.85|1167.45|0
1618848000000|2021-04-19 16:00:00|1174.67|1172.27|1171.07|1168.67|1179.03|1176.63|1167.17|1164.77|0
1618851600000|2021-04-19 17:00:00|1170.84|1168.44|1174.91|1172.51|1178.36|1175.96|1169.46|1167.06|0
1618855200000|2021-04-19 18:00:00|1174.68|1172.28|1178.34|1175.94|1178.35|1175.95|1171.91|1169.51|0
1618858800000|2021-04-19 19:00:00|1178.11|1175.71|1178.78|1176.38|1179.26|1176.86|1169.83|1167.43|0
1618862400000|2021-04-19 20:00:00|1180.62|1178.22|1179.54|1176.74|1181.49|1178.79|1178.78|1176.05|0
1618866000000|2021-04-19 21:00:00|1179.98|1177.18|1179.57|1176.77|1180.51|1177.71|1179.57|1176.77|0
1618869600000|2021-04-19 22:00:00|1180.44|1177.64|1182.39|1179.59|1182.85|1180.05|1179.18|1176.38|0
1618873200000|2021-04-19 23:00:00|1182.62|1179.82|1184.68|1181.88|1185.14|1182.34|1180.31|1177.51|0
1618876800000|2021-04-20 00:00:00|1185.6|1182.8|1183.52|1180.72|1186.29|1183.49|1183.06|1180.26|0
1618880400000|2021-04-20 01:00:00|1183.29|1180.49|1186.26|1183.46|1187.42|1184.62|1182.82|1180.02|0
1618884000000|2021-04-20 02:00:00|1185.8|1183|1186.02|1183.22|1187.18|1184.38|1184.88|1182.08|0
1618887600000|2021-04-20 03:00:00|1185.79|1182.99|1186.7|1183.9|1188.78|1185.98|1185.79|1182.99|0
1618891200000|2021-04-20 04:00:00|1186.47|1183.67|1186.22|1183.42|1186.7|1183.9|1184.85|1182.05|0
1618894800000|2021-04-20 05:00:00|1185.99|1183.19|1188.28|1185.48|1188.28|1185.48|1185.98|1183.18|0
1618898400000|2021-04-20 06:00:00|1188.4|1185.6|1183.67|1180.87|1189.44|1186.64|1183.21|1180.41|0
1618902000000|2021-04-20 07:00:00|1183.9|1181.1|1183.7|1181.3|1188.08|1185.68|1183.47|1181.07|0
1618905600000|2021-04-20 08:00:00|1183.93|1181.53|1178.4|1176|1184.39|1181.99|1177.25|1174.85|0
1618909200000|2021-04-20 09:00:00|1178.17|1175.77|1165.17|1162.77|1178.85|1176.45|1162.19|1159.79|0
1618912800000|2021-04-20 10:00:00|1165.4|1163|1164.92|1162.52|1166.99|1164.59|1157.37|1154.97|0
1618916400000|2021-04-20 11:00:00|1164.7|1162.3|1165.37|1162.97|1166.52|1164.12|1161.71|1159.31|0
1618920000000|2021-04-20 12:00:00|1165.6|1163.2|1165.36|1162.96|1166.74|1164.34|1162.61|1160.21|0
1618923600000|2021-04-20 13:00:00|1165.58|1163.18|1171.71|1169.31|1174.47|1172.07|1165.36|1162.96|0
1618927200000|2021-04-20 14:00:00|1171.02|1168.62|1155.02|1152.62|1173.78|1171.38|1149.77|1147.37|0
1618930800000|2021-04-20 15:00:00|1154.56|1152.16|1145.93|1143.53|1155.93|1153.53|1138.91|1136.51|0
1618934400000|2021-04-20 16:00:00|1146.16|1143.76|1150.88|1148.48|1154.32|1151.92|1144.79|1142.39|0
1618938000000|2021-04-20 17:00:00|1150.42|1148.02|1149.72|1147.32|1150.99|1148.59|1143.56|1141.16|0
1618941600000|2021-04-20 18:00:00|1149.49|1147.09|1140.12|1137.72|1151.32|1148.92|1138.52|1136.12|0
1618945200000|2021-04-20 19:00:00|1140.34|1137.94|1151.75|1149.35|1156.56|1154.16|1140.34|1137.94|0
1618948800000|2021-04-20 20:00:00|1152.21|1149.81|1147.02|1144.22|1152.44|1150.04|1146.34|1143.54|0
1618952400000|2021-04-20 21:00:00|1147.07|1144.27|1148.26|1145.46|1149.24|1146.44|1146.91|1144.11|0
1618956000000|2021-04-20 22:00:00|1147.92|1145.12|1150.31|1147.51|1151.23|1148.43|1147.58|1144.78|0
1618959600000|2021-04-20 23:00:00|1150.54|1147.74|1148.93|1146.13|1150.54|1147.74|1147.33|1144.53|0
1618963200000|2021-04-21 00:00:00|1149.38|1146.58|1149.6|1146.8|1151.43|1148.63|1146.41|1143.61|0
1618966800000|2021-04-21 01:00:00|1149.83|1147.03|1144.78|1141.98|1150.05|1147.25|1144.56|1141.76|0
1618970400000|2021-04-21 02:00:00|1144.56|1141.76|1143.86|1141.06|1144.56|1141.76|1140.67|1137.87|0
1618974000000|2021-04-21 03:00:00|1143.63|1140.83|1145.9|1143.1|1146.37|1143.57|1142.48|1139.68|0
1618977600000|2021-04-21 04:00:00|1146.13|1143.33|1146.34|1143.54|1147.5|1144.7|1144.29|1141.49|0
1618981200000|2021-04-21 05:00:00|1146.57|1143.77|1145.87|1143.07|1147.24|1144.44|1142.23|1139.43|0
1618984800000|2021-04-21 06:00:00|1146.1|1143.3|1152.94|1150.14|1154.09|1151.29|1144.96|1142.16|0
1618988400000|2021-04-21 07:00:00|1152.49|1149.69|1155.13|1152.73|1155.14|1152.74|1150.79|1148.39|0
1618992000000|2021-04-21 08:00:00|1154.9|1152.5|1151.45|1149.05|1155.13|1152.73|1150.08|1147.68|0
1618995600000|2021-04-21 09:00:00|1151.23|1148.83|1150.53|1148.13|1153.28|1150.88|1148.01|1145.61|0
1618999200000|2021-04-21 10:00:00|1150.75|1148.35|1156.46|1154.06|1156.69|1154.29|1148.46|1146.06|0
1619002800000|2021-04-21 11:00:00|1156.69|1154.29|1150.47|1148.07|1156.92|1154.52|1149.56|1147.16|0
1619006400000|2021-04-21 12:00:00|1150.58|1148.18|1144.73|1142.33|1150.93|1148.53|1141.08|1138.68|0
1619010000000|2021-04-21 13:00:00|1144.51|1142.11|1163.34|1160.94|1163.34|1160.94|1143.36|1140.96|0
1619013600000|2021-04-21 14:00:00|1163.57|1161.17|1165.42|1163.02|1169.52|1167.12|1159.67|1157.27|0
1619017200000|2021-04-21 15:00:00|1165.65|1163.25|1175.75|1173.35|1175.98|1173.58|1164.27|1161.87|0
1619020800000|2021-04-21 16:00:00|1175.98|1173.58|1171.6|1169.2|1175.98|1173.58|1170.91|1168.51|0
1619024400000|2021-04-21 17:00:00|1171.83|1169.43|1175.72|1173.32|1175.96|1173.56|1171.6|1169.2|0
1619028000000|2021-04-21 18:00:00|1175.95|1173.55|1175.75|1173.35|1178.52|1176.12|1174.14|1171.74|0
1619031600000|2021-04-21 19:00:00|1175.29|1172.89|1186.1|1183.7|1187.72|1185.32|1174.83|1172.43|0
1619035200000|2021-04-21 20:00:00|1183.8|1181.4|1179.89|1177.09|1184.49|1182.09|1179.43|1176.63|0
1619038800000|2021-04-21 21:00:00|1180.28|1177.48|1180.07|1177.27|1180.78|1177.98|1179.52|1176.72|0
1619042400000|2021-04-21 22:00:00|1180.57|1177.77|1178.83|1176.03|1181.38|1178.58|1177.91|1175.11|0
1619046000000|2021-04-21 23:00:00|1179.06|1176.26|1177.9|1175.1|1180.44|1177.64|1177.21|1174.41|0
1619049600000|2021-04-22 00:00:00|1178.13|1175.33|1178.81|1176.01|1180.19|1177.39|1176.52|1173.72|0
1619053200000|2021-04-22 01:00:00|1178.58|1175.78|1178.33|1175.53|1182.72|1179.92|1177.41|1174.61|0
1619056800000|2021-04-22 02:00:00|1178.56|1175.76|1182.46|1179.66|1184.54|1181.74|1178.33|1175.53|0
1619060400000|2021-04-22 03:00:00|1182.23|1179.43|1181.76|1178.96|1184.07|1181.27|1180.84|1178.04|0
1619064000000|2021-04-22 04:00:00|1181.99|1179.19|1184.28|1181.48|1184.28|1181.48|1180.37|1177.57|0
1619067600000|2021-04-22 05:00:00|1184.39|1181.59|1185.65|1182.85|1185.88|1183.08|1181.97|1179.17|0
1619071200000|2021-04-22 06:00:00|1185.88|1183.08|1184.48|1181.68|1188.87|1186.07|1184.26|1181.46|0
1619074800000|2021-04-22 07:00:00|1184.71|1181.91|1183.12|1180.72|1187.04|1184.64|1182.89|1180.3|0
1619078400000|2021-04-22 08:00:00|1182.89|1180.49|1182.4|1180|1186.79|1184.39|1182.17|1179.77|0
1619082000000|2021-04-22 09:00:00|1182.63|1180.23|1184.67|1182.27|1184.9|1182.5|1181.47|1179.07|0
1619085600000|2021-04-22 10:00:00|1184.9|1182.5|1181.66|1179.26|1185.13|1182.73|1180.28|1177.88|0
1619089200000|2021-04-22 11:00:00|1181.43|1179.03|1181.42|1179.02|1183.27|1180.87|1180.5|1178.1|0
1619092800000|2021-04-22 12:00:00|1181.65|1179.25|1184.17|1181.77|1187.17|1184.77|1180.96|1178.56|0
1619096400000|2021-04-22 13:00:00|1183.94|1181.54|1178.63|1176.23|1187.17|1184.77|1173.8|1171.4|0
1619100000000|2021-04-22 14:00:00|1177.94|1175.54|1184.15|1181.75|1186.91|1184.51|1171.95|1169.55|0
1619103600000|2021-04-22 15:00:00|1184.38|1181.98|1186.18|1183.78|1189.52|1187.12|1182.96|1180.56|0
1619107200000|2021-04-22 16:00:00|1186.41|1184.01|1193.58|1191.18|1193.58|1191.18|1183.18|1180.78|0
1619110800000|2021-04-22 17:00:00|1193.81|1191.41|1151|1148.6|1193.81|1191.41|1147.58|1145.18|0
1619114400000|2021-04-22 18:00:00|1149.85|1147.45|1160.02|1157.62|1164.37|1161.97|1144.38|1141.98|0
1619118000000|2021-04-22 19:00:00|1160.71|1158.31|1153.9|1151.5|1163.91|1161.51|1149.04|1146.64|0
1619121600000|2021-04-22 20:00:00|1155.5|1153.1|1156.15|1153.35|1156.64|1154.24|1151.84|1149.44|0
1619125200000|2021-04-22 21:00:00|1156.08|1153.28|1155.47|1152.67|1156.39|1153.59|1154.7|1151.9|0
1619128800000|2021-04-22 22:00:00|1155.45|1152.65|1157.61|1154.81|1158.31|1155.51|1155.1|1152.3|0
1619132400000|2021-04-22 23:00:00|1157.84|1155.04|1156|1153.2|1158.3|1155.5|1154.4|1151.6|0
1619136000000|2021-04-23 00:00:00|1155.99|1153.19|1158.73|1155.93|1159.42|1156.62|1154.16|1151.36|0
1619139600000|2021-04-23 01:00:00|1158.96|1156.16|1161|1158.2|1162.38|1159.58|1157.58|1154.78|0
1619143200000|2021-04-23 02:00:00|1161.23|1158.43|1160.76|1157.96|1162.37|1159.57|1159.16|1156.36|0
1619146800000|2021-04-23 03:00:00|1160.99|1158.19|1161.43|1158.63|1163.05|1160.25|1160.53|1157.73|0
1619150400000|2021-04-23 04:00:00|1161.66|1158.86|1160.73|1157.93|1162.35|1159.55|1159.59|1156.79|0
1619154000000|2021-04-23 05:00:00|1160.96|1158.16|1160.95|1158.15|1161.87|1159.07|1157.98|1155.18|0
1619157600000|2021-04-23 06:00:00|1161.18|1158.38|1156.13|1153.33|1161.64|1158.84|1153.84|1151.04|0
1619161200000|2021-04-23 07:00:00|1157.04|1154.24|1165.53|1163.13|1166.22|1163.82|1156.35|1153.55|0
1619164800000|2021-04-23 08:00:00|1165.76|1163.36|1163.46|1161.06|1165.76|1163.36|1161.4|1159|0
1619168400000|2021-04-23 09:00:00|1163.23|1160.83|1161.15|1158.75|1163.46|1161.06|1160.01|1157.61|0
1619172000000|2021-04-23 10:00:00|1161.38|1158.98|1162.28|1159.88|1164.12|1161.72|1160.69|1158.29|0
1619175600000|2021-04-23 11:00:00|1162.74|1160.34|1160.21|1157.81|1163.88|1161.48|1159.29|1156.89|0
1619179200000|2021-04-23 12:00:00|1160.44|1158.04|1156.76|1154.36|1162.04|1159.64|1155.16|1152.76|0
1619182800000|2021-04-23 13:00:00|1156.99|1154.59|1169.98|1167.58|1169.98|1167.58|1156.3|1153.9|0
1619186400000|2021-04-23 14:00:00|1170.21|1167.81|1186.72|1184.32|1186.95|1184.55|1169.52|1167.12|0
1619190000000|2021-04-23 15:00:00|1186.49|1184.09|1189.01|1186.61|1191.09|1188.69|1183.27|1180.87|0
1619193600000|2021-04-23 16:00:00|1189.47|1187.07|1197.23|1194.83|1198.61|1196.21|1189.24|1186.84|0
1619197200000|2021-04-23 17:00:00|1197.69|1195.29|1196.29|1193.89|1199.53|1197.13|1195.15|1192.75|0
1619200800000|2021-04-23 18:00:00|1196.52|1194.12|1198.79|1196.39|1200.64|1198.24|1193.49|1191.09|0
1619204400000|2021-04-23 19:00:00|1199.02|1196.62|1192.14|1189.74|1207.36|1204.96|1191.91|1189.51|0
1619208000000|2021-04-23 20:00:00|1193.06|1190.66|1189.04|1186.24|1193.06|1190.66|1188.21|1185.81|0
1619420400000|2021-04-26 07:00:00|1194.38|1191.58|1192.54|1190.14|1196.48|1194.08|1191.85|1189.45|0
1619424000000|2021-04-26 08:00:00|1192.77|1190.37|1188.61|1186.21|1193.46|1191.06|1187.23|1184.83|0
1619427600000|2021-04-26 09:00:00|1188.38|1185.98|1188.82|1186.42|1190.91|1188.51|1187.91|1185.51|0
1619431200000|2021-04-26 10:00:00|1188.59|1186.19|1187.89|1185.49|1190.2|1187.8|1186.06|1183.66|0
1619434800000|2021-04-26 11:00:00|1187.66|1185.26|1192.03|1189.63|1192.49|1190.09|1186.74|1184.34|0
1619438400000|2021-04-26 12:00:00|1192.26|1189.86|1193.4|1191|1195.01|1192.61|1191.33|1188.93|0
1619442000000|2021-04-26 13:00:00|1193.63|1191.23|1202.16|1199.76|1204.71|1202.31|1193.4|1191|0
1619445600000|2021-04-26 14:00:00|1201.7|1199.3|1201.88|1199.48|1205.86|1203.46|1201|1198.6|0
1619449200000|2021-04-26 15:00:00|1202.11|1199.71|1201.17|1198.77|1205.35|1202.95|1200.71|1198.31|0
1619452800000|2021-04-26 16:00:00|1201.4|1199|1200.24|1197.84|1202.32|1199.92|1197.7|1195.3|0
1619456400000|2021-04-26 17:00:00|1200.47|1198.07|1201.38|1198.98|1201.61|1199.21|1197.69|1195.29|0
1619460000000|2021-04-26 18:00:00|1201.61|1199.21|1204.83|1202.43|1205.06|1202.66|1201.61|1199.21|0
1619463600000|2021-04-26 19:00:00|1205.06|1202.66|1199.5|1197.1|1205.98|1203.58|1194.66|1192.26|0
1619467200000|2021-04-26 20:00:00|1200.66|1198.26|1201.88|1199.08|1203.2|1200.8|1197.65|1195.02|0
1619470800000|2021-04-26 21:00:00|1202.02|1199.22|1201.9|1199.1|1202.4|1199.6|1201.68|1198.88|0
1619474400000|2021-04-26 22:00:00|1202.1|1199.3|1201.05|1198.25|1202.91|1200.11|1200.37|1197.57|0
1619478000000|2021-04-26 23:00:00|1201.51|1198.71|1203.81|1201.01|1204.97|1202.17|1200.12|1197.32|0
1619481600000|2021-04-27 00:00:00|1203.58|1200.78|1201.72|1198.92|1203.58|1200.78|1199.64|1196.84|0
1619485200000|2021-04-27 01:00:00|1201.95|1199.15|1202.86|1200.06|1203.1|1200.3|1200.32|1197.52|0
1619488800000|2021-04-27 02:00:00|1202.63|1199.83|1201.69|1198.89|1203.55|1200.75|1201|1198.2|0
1619492400000|2021-04-27 03:00:00|1201.46|1198.66|1202.6|1199.8|1203.53|1200.73|1200.53|1197.73|0
1619496000000|2021-04-27 04:00:00|1202.83|1200.03|1203.28|1200.48|1203.75|1200.95|1202.6|1199.8|0
1619499600000|2021-04-27 05:00:00|1203.51|1200.71|1209.05|1206.25|1210.44|1207.64|1203.28|1200.48|0
1619503200000|2021-04-27 06:00:00|1209.28|1206.48|1206.26|1203.46|1209.51|1206.71|1204.41|1201.61|0
1619506800000|2021-04-27 07:00:00|1205.57|1202.77|1204.81|1202.41|1206.26|1203.46|1203.66|1201.26|0
1619510400000|2021-04-27 08:00:00|1205.04|1202.64|1204.8|1202.4|1206.43|1204.03|1202.26|1199.86|0
1619514000000|2021-04-27 09:00:00|1204.56|1202.16|1198.98|1196.58|1205.02|1202.62|1196.93|1194.53|0
1619517600000|2021-04-27 10:00:00|1198.75|1196.35|1203.36|1200.96|1203.83|1201.43|1198.52|1196.12|0
1619521200000|2021-04-27 11:00:00|1203.83|1201.43|1203.84|1201.44|1205.43|1203.03|1202.69|1200.29|0
1619524800000|2021-04-27 12:00:00|1203.61|1201.21|1202.44|1200.04|1205.92|1203.52|1202.21|1199.81|0
1619528400000|2021-04-27 13:00:00|1202.67|1200.27|1193.62|1191.22|1204.29|1201.89|1192.97|1190.57|0
1619532000000|2021-04-27 14:00:00|1193.85|1191.45|1196.61|1194.21|1197.99|1195.59|1189.01|1186.61|0
1619535600000|2021-04-27 15:00:00|1196.15|1193.75|1200.29|1197.89|1200.98|1198.58|1194.76|1192.36|0
1619539200000|2021-04-27 16:00:00|1200.52|1198.12|1196.65|1194.25|1201.67|1199.27|1195.5|1193.1|0
1619542800000|2021-04-27 17:00:00|1196.19|1193.79|1199.41|1197.01|1200.56|1198.16|1196.19|1193.79|0
1619546400000|2021-04-27 18:00:00|1199.64|1197.24|1201.24|1198.84|1202.86|1200.46|1196.41|1194.01|0
1619550000000|2021-04-27 19:00:00|1200.55|1198.15|1196.96|1194.56|1206.08|1203.68|1196.96|1194.56|0
1619553600000|2021-04-27 20:00:00|1200.19|1197.79|1200.95|1198.15|1203.66|1201.26|1198.56|1195.76|0
1619557200000|2021-04-27 21:00:00|1200.64|1197.84|1200.25|1197.45|1200.64|1197.84|1199.56|1196.76|0
1619560800000|2021-04-27 22:00:00|1201.63|1198.83|1201.97|1199.17|1202.9|1200.1|1200.83|1198.03|0
1619564400000|2021-04-27 23:00:00|1202.2|1199.4|1200.8|1198|1203.82|1201.02|1200.8|1198|0
1619568000000|2021-04-28 00:00:00|1201.03|1198.23|1200.79|1197.99|1202.42|1199.62|1199.41|1196.61|0
1619571600000|2021-04-28 01:00:00|1200.56|1197.76|1204.24|1201.44|1204.47|1201.67|1199.86|1197.06|0
1619575200000|2021-04-28 02:00:00|1204.01|1201.21|1204|1201.2|1205.16|1202.36|1203.53|1200.73|0
1619578800000|2021-04-28 03:00:00|1203.76|1200.96|1204.68|1201.88|1205.14|1202.34|1203.53|1200.73|0
1619582400000|2021-04-28 04:00:00|1204.44|1201.64|1204.2|1201.4|1205.13|1202.33|1204.2|1201.4|0
1619586000000|2021-04-28 05:00:00|1204.43|1201.63|1203.26|1200.46|1205.35|1202.55|1203.03|1200.23|0
1619589600000|2021-04-28 06:00:00|1203.49|1200.69|1204.64|1201.84|1205.1|1202.3|1202.79|1199.99|0
1619593200000|2021-04-28 07:00:00|1204.4|1201.6|1200.03|1197.63|1205.79|1202.99|1197.5|1195.1|0
1619596800000|2021-04-28 08:00:00|1199.91|1197.51|1202.33|1199.93|1202.79|1200.39|1198.41|1196.01|0
1619600400000|2021-04-28 09:00:00|1201.4|1199|1202.32|1199.92|1203.47|1201.07|1199.78|1197.38|0
1619604000000|2021-04-28 10:00:00|1202.43|1200.03|1202.76|1200.36|1203.92|1201.52|1200.93|1198.53|0
1619607600000|2021-04-28 11:00:00|1202.3|1199.9|1198.59|1196.19|1204.37|1201.97|1196.28|1193.88|0
1619611200000|2021-04-28 12:00:00|1198.82|1196.42|1200.65|1198.25|1200.65|1198.25|1198.12|1195.72|0
1619614800000|2021-04-28 13:00:00|1200.88|1198.48|1206.88|1204.48|1207.12|1204.72|1197.41|1195.01|0
1619618400000|2021-04-28 14:00:00|1207.58|1205.18|1203.86|1201.46|1207.58|1205.18|1201.33|1198.93|0
1619622000000|2021-04-28 15:00:00|1203.63|1201.23|1196.97|1194.57|1204.33|1201.93|1196.45|1194.05|0
1619625600000|2021-04-28 16:00:00|1196.51|1194.11|1202.35|1199.95|1203.04|1200.64|1195.82|1193.42|0
1619629200000|2021-04-28 17:00:00|1202.58|1200.18|1197.95|1195.55|1202.58|1200.18|1197.25|1194.85|0
1619632800000|2021-04-28 18:00:00|1197.83|1195.43|1207.64|1205.24|1213.65|1211.25|1195.18|1192.78|0
1619636400000|2021-04-28 19:00:00|1207.87|1205.47|1197.5|1195.1|1209.26|1206.86|1195.65|1193.25|0
1619640000000|2021-04-28 20:00:00|1199.34|1196.94|1205.42|1202.62|1207.74|1204.94|1198.19|1195.79|0
1619643600000|2021-04-28 21:00:00|1205.16|1202.36|1204.75|1201.95|1205.16|1202.36|1203.24|1200.44|0
1619647200000|2021-04-28 22:00:00|1205.41|1202.61|1206.9|1204.1|1207.14|1204.34|1204.14|1201.34|0
1619650800000|2021-04-28 23:00:00|1207.36|1204.56|1208.74|1205.94|1209.2|1206.4|1205.97|1203.17|0
1619654400000|2021-04-29 00:00:00|1208.5|1205.7|1212.89|1210.09|1213.81|1211.01|1208.04|1205.24|0
1619658000000|2021-04-29 01:00:00|1213.35|1210.55|1220.52|1217.72|1221.91|1219.11|1212.19|1209.39|0
1619661600000|2021-04-29 02:00:00|1220.4|1217.6|1219.11|1216.31|1220.75|1217.95|1218.65|1215.85|0
1619665200000|2021-04-29 03:00:00|1218.88|1216.08|1217.94|1215.14|1219.34|1216.54|1217.48|1214.68|0
1619668800000|2021-04-29 04:00:00|1218.17|1215.37|1217.93|1215.13|1220.72|1217.92|1217.7|1214.9|0
1619672400000|2021-04-29 05:00:00|1217.7|1214.9|1218.84|1216.04|1219.77|1216.97|1217.46|1214.66|0
1619676000000|2021-04-29 06:00:00|1219.07|1216.27|1219.76|1216.96|1219.76|1216.96|1217.44|1214.64|0
1619679600000|2021-04-29 07:00:00|1220.22|1217.42|1221.2|1218.8|1221.88|1219.28|1218.2|1215.8|0
1619683200000|2021-04-29 08:00:00|1221.43|1219.03|1222.35|1219.95|1225.37|1222.97|1221.19|1218.79|0
1619686800000|2021-04-29 09:00:00|1222.58|1220.18|1222.57|1220.17|1223.26|1220.86|1220.95|1218.55|0
1619690400000|2021-04-29 10:00:00|1222.33|1219.93|1223.94|1221.54|1226.27|1223.87|1222.1|1219.7|0
1619694000000|2021-04-29 11:00:00|1224.41|1222.01|1223.23|1220.83|1226.03|1223.63|1222.77|1220.37|0
1619697600000|2021-04-29 12:00:00|1223|1220.6|1227.16|1224.76|1227.16|1224.76|1222.77|1220.37|0
1619701200000|2021-04-29 13:00:00|1226.93|1224.53|1218.81|1216.41|1229.47|1227.07|1218.58|1216.18|0
1619704800000|2021-04-29 14:00:00|1218.58|1216.18|1207.68|1205.28|1219.32|1216.92|1201.46|1199.06|0
1619708400000|2021-04-29 15:00:00|1207.45|1205.05|1202.17|1199.77|1212.78|1210.38|1200.55|1198.15|0
1619712000000|2021-04-29 16:00:00|1201.48|1199.08|1206.46|1204.06|1207.61|1205.21|1191.8|1189.4|0
1619715600000|2021-04-29 17:00:00|1206.69|1204.29|1210.47|1208.07|1212.55|1210.15|1203.69|1201.29|0
1619719200000|2021-04-29 18:00:00|1210.93|1208.53|1223.74|1221.34|1227.87|1225.47|1210.24|1207.84|0
1619722800000|2021-04-29 19:00:00|1224.44|1222.04|1223.5|1221.1|1227.68|1225.28|1219.1|1216.7|0
1619726400000|2021-04-29 20:00:00|1222.8|1220.4|1220.09|1217.29|1224.42|1222.02|1219.16|1216.36|0
1619730000000|2021-04-29 21:00:00|1219.98|1217.18|1220.2|1217.4|1220.62|1217.82|1219.64|1216.84|0
1619733600000|2021-04-29 22:00:00|1221|1218.2|1219.02|1216.22|1221.12|1218.32|1217.87|1215.07|0
1619737200000|2021-04-29 23:00:00|1219.26|1216.46|1217.16|1214.36|1220.18|1217.38|1214.62|1211.82|0
1619740800000|2021-04-30 00:00:00|1216.93|1214.13|1215.99|1213.19|1218.55|1215.75|1214.61|1211.81|0
1619744400000|2021-04-30 01:00:00|1216.22|1213.42|1214.12|1211.32|1216.45|1213.65|1213.43|1210.63|0
1619748000000|2021-04-30 02:00:00|1213.89|1211.09|1211.56|1208.76|1214.12|1211.32|1210.42|1207.62|0
1619751600000|2021-04-30 03:00:00|1211.33|1208.53|1212.71|1209.91|1212.82|1210.02|1209.48|1206.68|0
1619755200000|2021-04-30 04:00:00|1212.94|1210.14|1211.54|1208.74|1214.1|1211.3|1211.08|1208.28|0
1619758800000|2021-04-30 05:00:00|1211.31|1208.51|1208.52|1205.72|1212.46|1209.66|1207.14|1204.34|0
1619762400000|2021-04-30 06:00:00|1208.75|1205.95|1213.83|1211.03|1214.06|1211.26|1208.75|1205.95|0
1619766000000|2021-04-30 07:00:00|1213.36|1210.56|1214.49|1212.09|1216.58|1214.18|1212.87|1210.47|0
1619769600000|2021-04-30 08:00:00|1214.26|1211.86|1212.16|1209.76|1214.49|1212.09|1209.86|1207.46|0
1619773200000|2021-04-30 09:00:00|1212.39|1209.99|1208.91|1206.51|1214.24|1211.84|1208.22|1205.82|0
1619776800000|2021-04-30 10:00:00|1208.68|1206.28|1201.18|1198.78|1209.14|1206.74|1197.72|1195.32|0
1619780400000|2021-04-30 11:00:00|1201.64|1199.24|1205.08|1202.68|1205.08|1202.68|1199.1|1196.7|0
1619784000000|2021-04-30 12:00:00|1204.85|1202.45|1204.61|1202.21|1206.93|1204.53|1197|1194.6|0
1619787600000|2021-04-30 13:00:00|1204.84|1202.44|1209.9|1207.5|1210.13|1207.73|1199.3|1196.9|0
1619791200000|2021-04-30 14:00:00|1210.13|1207.73|1200.66|1198.26|1210.59|1208.19|1199.27|1196.87|0
1619794800000|2021-04-30 15:00:00|1200.19|1197.79|1202.42|1200.02|1203.35|1200.95|1193.88|1191.48|0
1619798400000|2021-04-30 16:00:00|1202.65|1200.25|1200.8|1198.4|1204.5|1202.1|1197.57|1195.17|0
1619802000000|2021-04-30 17:00:00|1200.57|1198.17|1193.18|1190.78|1204.71|1202.31|1191.1|1188.7|0
1619805600000|2021-04-30 18:00:00|1192.95|1190.55|1197.08|1194.68|1201|1198.6|1191.79|1189.39|0
1619809200000|2021-04-30 19:00:00|1197.31|1194.91|1199.37|1196.97|1201.68|1199.28|1190.85|1188.45|0
1619812800000|2021-04-30 20:00:00|1202.14|1199.74|1203.59|1200.79|1204.52|1201.72|1201.91|1199.51|0
1620025200000|2021-05-03 07:00:00|1211.07|1208.67|1216.38|1213.98|1218.24|1215.84|1210.15|1207.75|0
1620028800000|2021-05-03 08:00:00|1216.62|1214.22|1214.1|1211.7|1216.62|1214.22|1212.67|1210.27|0
1620032400000|2021-05-03 09:00:00|1214.34|1211.94|1208.78|1206.38|1214.8|1212.4|1204.62|1202.22|0
1620036000000|2021-05-03 10:00:00|1208.54|1206.14|1215|1212.6|1218.36|1215.96|1208.54|1206.14|0
1620039600000|2021-05-03 11:00:00|1214.77|1212.37|1216.15|1213.75|1218.93|1216.53|1214.77|1212.37|0
1620043200000|2021-05-03 12:00:00|1216.38|1213.98|1213.13|1210.73|1218.23|1215.83|1213.13|1210.73|0
1620046800000|2021-05-03 13:00:00|1212.9|1210.5|1219.36|1216.96|1222.14|1219.74|1211.27|1208.87|0
1620050400000|2021-05-03 14:00:00|1219.24|1216.84|1212.45|1210.05|1221.44|1219.04|1211.07|1208.67|0
1620054000000|2021-05-03 15:00:00|1212.91|1210.51|1212.39|1209.99|1214.01|1211.61|1206.62|1204.22|0
1620057600000|2021-05-03 16:00:00|1212.62|1210.22|1209.37|1206.97|1212.62|1210.22|1206.83|1204.43|0
1620061200000|2021-05-03 17:00:00|1209.48|1207.08|1210.28|1207.88|1211.45|1209.05|1207.75|1205.35|0
1620064800000|2021-05-03 18:00:00|1210.74|1208.34|1215.13|1212.73|1216.4|1214|1210.51|1208.11|0
1620068400000|2021-05-03 19:00:00|1215.36|1212.96|1207.25|1204.85|1215.36|1212.96|1202.16|1199.76|0
1620072000000|2021-05-03 20:00:00|1206.78|1204.38|1204.77|1201.97|1207.25|1204.85|1203.19|1200.79|0
1620075600000|2021-05-03 21:00:00|1204.65|1201.85|1204.35|1201.55|1204.94|1202.14|1203.24|1200.44|0
1620079200000|2021-05-03 22:00:00|1205.22|1202.42|1204.63|1201.83|1206.26|1203.46|1204.17|1201.37|0
1620082800000|2021-05-03 23:00:00|1204.4|1201.6|1201.15|1198.35|1204.4|1201.6|1200.24|1197.44|0
1620086400000|2021-05-04 00:00:00|1200.69|1197.89|1200.21|1197.41|1202.77|1199.97|1198.6|1195.8|0
1620090000000|2021-05-04 01:00:00|1199.98|1197.18|1194.66|1191.86|1199.98|1197.18|1194.2|1191.4|0
1620093600000|2021-05-04 02:00:00|1194.43|1191.63|1196.49|1193.69|1196.72|1193.92|1193.04|1190.24|0
1620097200000|2021-05-04 03:00:00|1196.26|1193.46|1196.48|1193.68|1197.18|1194.38|1194.06|1191.26|0
1620100800000|2021-05-04 04:00:00|1196.25|1193.45|1196.7|1193.9|1196.94|1194.14|1195.32|1192.52|0
1620104400000|2021-05-04 05:00:00|1196.93|1194.13|1198.99|1196.19|1199.46|1196.66|1196.23|1193.43|0
1620108000000|2021-05-04 06:00:00|1198.76|1195.96|1200.83|1198.03|1201.53|1198.73|1198.53|1195.73|0
1620111600000|2021-05-04 07:00:00|1200.6|1197.8|1197.43|1195.03|1204.6|1202.2|1194.43|1192.03|0
1620115200000|2021-05-04 08:00:00|1197.2|1194.8|1198.8|1196.4|1201.81|1199.41|1194.89|1192.49|0
1620118800000|2021-05-04 09:00:00|1198.57|1196.17|1202.49|1200.09|1203.18|1200.78|1196.72|1194.32|0
1620122400000|2021-05-04 10:00:00|1202.72|1200.32|1202.24|1199.84|1204.33|1201.93|1200.16|1197.76|0
1620126000000|2021-05-04 11:00:00|1202.01|1199.61|1190.61|1188.21|1203.63|1201.23|1183.76|1181.36|0
1620129600000|2021-05-04 12:00:00|1190.38|1187.98|1186.06|1183.66|1190.84|1188.44|1180.77|1178.37|0
1620133200000|2021-05-04 13:00:00|1186.52|1184.12|1168.02|1165.62|1191.68|1189.28|1166.81|1164.41|0
1620136800000|2021-05-04 14:00:00|1167.79|1165.39|1162.77|1160.37|1174.7|1172.3|1161.6|1159.2|0
1620140400000|2021-05-04 15:00:00|1162.54|1160.14|1152.58|1150.18|1166.89|1164.49|1148.47|1146.07|0
1620144000000|2021-05-04 16:00:00|1151.89|1149.49|1158|1155.6|1164.93|1162.53|1151.21|1148.81|0
1620147600000|2021-05-04 17:00:00|1157.54|1155.14|1164.13|1161.73|1168.3|1165.9|1156.4|1154|0
1620151200000|2021-05-04 18:00:00|1163.9|1161.5|1168.78|1166.38|1172.15|1169.75|1161.38|1158.98|0
1620154800000|2021-05-04 19:00:00|1169.01|1166.61|1183.13|1180.73|1183.13|1180.73|1163.49|1161.09|0
1620158400000|2021-05-04 20:00:00|1183.59|1181.19|1182.28|1179.48|1183.59|1181.19|1178.61|1175.81|0
1620162000000|2021-05-04 21:00:00|1182.24|1179.44|1182.96|1180.16|1183.2|1180.4|1182.14|1179.34|0
1620165600000|2021-05-04 22:00:00|1182.5|1179.7|1181.68|1178.88|1183.54|1180.74|1179.62|1176.82|0
1620169200000|2021-05-04 23:00:00|1181.91|1179.11|1183.51|1180.71|1183.51|1180.71|1180.75|1177.95|0
1620172800000|2021-05-05 00:00:00|1183.74|1180.94|1189.71|1186.91|1190.86|1188.06|1183.05|1180.25|0
1620176400000|2021-05-05 01:00:00|1189.94|1187.14|1194.76|1191.96|1195.22|1192.42|1188.55|1185.75|0
1620180000000|2021-05-05 02:00:00|1194.53|1191.73|1193.59|1190.79|1195.22|1192.42|1191.98|1189.18|0
1620183600000|2021-05-05 03:00:00|1193.82|1191.02|1193.34|1190.54|1194.5|1191.7|1192.88|1190.08|0
1620187200000|2021-05-05 04:00:00|1193.22|1190.42|1193.33|1190.53|1193.79|1190.99|1192.41|1189.61|0
1620190800000|2021-05-05 05:00:00|1193.44|1190.64|1189.86|1187.06|1193.79|1190.99|1185.26|1182.46|0
1620194400000|2021-05-05 06:00:00|1190.09|1187.29|1187.65|1184.85|1192.16|1189.36|1186.4|1183.6|0
1620198000000|2021-05-05 07:00:00|1187.77|1184.97|1192.62|1190.22|1194.7|1192.3|1186.42|1184.02|0
1620201600000|2021-05-05 08:00:00|1192.85|1190.45|1194.6|1192.2|1197.23|1194.83|1190.77|1188.37|0
1620205200000|2021-05-05 09:00:00|1194.48|1192.08|1195.03|1192.63|1197.82|1195.42|1194.35|1191.95|0
1620208800000|2021-05-05 10:00:00|1194.8|1192.4|1195.02|1192.62|1198.26|1195.86|1194.11|1191.71|0
1620212400000|2021-05-05 11:00:00|1195.25|1192.85|1195.47|1193.07|1196.74|1194.34|1191.79|1189.39|0
1620216000000|2021-05-05 12:00:00|1195.7|1193.3|1196.61|1194.21|1199.62|1197.22|1193.84|1191.44|0
1620219600000|2021-05-05 13:00:00|1196.84|1194.44|1191.4|1189|1200.3|1197.9|1188.99|1186.59|0
1620223200000|2021-05-05 14:00:00|1191.63|1189.23|1189.42|1187.02|1192.21|1189.81|1176.54|1174.14|0
1620226800000|2021-05-05 15:00:00|1188.95|1186.55|1199.64|1197.24|1200.57|1198.17|1187.11|1184.71|0
1620230400000|2021-05-05 16:00:00|1199.87|1197.47|1191.55|1189.15|1200.57|1198.17|1191.08|1188.68|0
1620234000000|2021-05-05 17:00:00|1191.08|1188.68|1193.84|1191.44|1195.92|1193.52|1188.78|1186.38|0
1620237600000|2021-05-05 18:00:00|1194.3|1191.9|1192.21|1189.81|1196.83|1194.43|1189.91|1187.51|0
1620241200000|2021-05-05 19:00:00|1191.98|1189.58|1183.44|1181.04|1193.13|1190.73|1179.31|1176.91|0
1620244800000|2021-05-05 20:00:00|1184.13|1181.73|1182.12|1179.32|1185.97|1183.57|1180.22|1177.82|0
1620248400000|2021-05-05 21:00:00|1182.25|1179.45|1181.87|1179.07|1182.25|1179.45|1180.07|1177.27|0
1620252000000|2021-05-05 22:00:00|1182.34|1179.54|1179.68|1176.88|1184.3|1181.5|1179.23|1176.43|0
1620255600000|2021-05-05 23:00:00|1179.91|1177.11|1184.27|1181.47|1184.73|1181.93|1179.68|1176.88|0
1620259200000|2021-05-06 00:00:00|1183.81|1181.01|1186.33|1183.53|1187.94|1185.14|1182.89|1180.09|0
1620262800000|2021-05-06 01:00:00|1186.21|1183.41|1189.77|1186.97|1190.93|1188.13|1186.1|1183.3|0
1620266400000|2021-05-06 02:00:00|1190|1187.2|1179.86|1177.06|1190.23|1187.43|1176.87|1174.07|0
1620270000000|2021-05-06 03:00:00|1179.63|1176.83|1180.76|1177.96|1181.46|1178.66|1178.35|1175.55|0
1620273600000|2021-05-06 04:00:00|1180.99|1178.19|1180.75|1177.95|1181.9|1179.1|1178.92|1176.12|0
1620277200000|2021-05-06 05:00:00|1180.98|1178.18|1186.62|1183.82|1187.31|1184.51|1180.75|1177.95|0
1620280800000|2021-05-06 06:00:00|1186.16|1183.36|1188.22|1185.42|1189.37|1186.57|1184.54|1181.74|0
1620284400000|2021-05-06 07:00:00|1188.33|1185.53|1189.74|1187.34|1196.39|1193.99|1187.37|1184.57|0
1620288000000|2021-05-06 08:00:00|1189.62|1187.22|1186.72|1184.32|1192.73|1190.33|1184.42|1182.02|0
1620291600000|2021-05-06 09:00:00|1186.95|1184.55|1184.59|1182.19|1190.18|1187.78|1179.34|1176.94|0
1620295200000|2021-05-06 10:00:00|1184.47|1182.07|1184.58|1182.18|1190.35|1187.95|1184.35|1181.95|0
1620298800000|2021-05-06 11:00:00|1183.65|1181.25|1185.02|1182.62|1188.49|1186.09|1182.95|1180.55|0
1620302400000|2021-05-06 12:00:00|1185.48|1183.08|1181.55|1179.15|1186.87|1184.47|1178.1|1175.7|0
1620306000000|2021-05-06 13:00:00|1181.78|1179.38|1174.65|1172.25|1188.93|1186.53|1174.65|1172.25|0
1620309600000|2021-05-06 14:00:00|1174.88|1172.48|1178.5|1176.1|1180.11|1177.71|1165.18|1162.78|0
1620313200000|2021-05-06 15:00:00|1178.27|1175.87|1193.73|1191.33|1199.78|1197.38|1170.22|1167.82|0
1620316800000|2021-05-06 16:00:00|1194.19|1191.79|1194.18|1191.78|1199.96|1197.56|1190.96|1188.56|0
1620320400000|2021-05-06 17:00:00|1194.41|1192.01|1187.94|1185.54|1196.95|1194.55|1187.71|1185.31|0
1620324000000|2021-05-06 18:00:00|1187.71|1185.31|1187.71|1185.31|1192.78|1190.38|1183.11|1180.71|0
1620327600000|2021-05-06 19:00:00|1187.94|1185.54|1213.66|1211.26|1215.51|1213.11|1186.56|1184.16|0
1620331200000|2021-05-06 20:00:00|1214.12|1211.72|1217.36|1214.56|1218.06|1215.26|1214.06|1211.56|0
1620334800000|2021-05-06 21:00:00|1217.3|1214.5|1217.59|1214.79|1217.59|1214.79|1216.32|1213.52|0
1620338400000|2021-05-06 22:00:00|1217.39|1214.59|1215.84|1213.04|1218.74|1215.94|1215.61|1212.81|0
1620342000000|2021-05-06 23:00:00|1216.07|1213.27|1215.59|1212.79|1216.99|1214.19|1214.44|1211.64|0
1620345600000|2021-05-07 00:00:00|1215.36|1212.56|1219.05|1216.25|1219.28|1216.48|1213.28|1210.48|0
1620349200000|2021-05-07 01:00:00|1219.28|1216.48|1222.97|1220.17|1224.14|1221.34|1218.82|1216.02|0
1620352800000|2021-05-07 02:00:00|1223.08|1220.28|1219.48|1216.68|1224.01|1221.21|1217.87|1215.07|0
1620356400000|2021-05-07 03:00:00|1219.72|1216.92|1219.24|1216.44|1220.17|1217.37|1218.09|1215.29|0
1620360000000|2021-05-07 04:00:00|1219.01|1216.21|1220.84|1218.04|1221.31|1218.51|1218.08|1215.28|0
1620363600000|2021-05-07 05:00:00|1220.61|1217.81|1219.21|1216.41|1220.72|1217.92|1218.52|1215.72|0
1620367200000|2021-05-07 06:00:00|1218.98|1216.18|1217.35|1214.55|1220.14|1217.34|1216.42|1213.62|0
1620370800000|2021-05-07 07:00:00|1218.04|1215.24|1215.75|1213.35|1218.77|1216.37|1212.75|1210.35|0
1620374400000|2021-05-07 08:00:00|1215.51|1213.11|1219.9|1217.5|1220.13|1217.73|1215.05|1212.65|0
1620378000000|2021-05-07 09:00:00|1219.67|1217.27|1222.66|1220.26|1222.66|1220.26|1218.27|1215.87|0
1620381600000|2021-05-07 10:00:00|1222.43|1220.03|1224.15|1221.75|1226.36|1223.96|1221.73|1219.33|0
1620385200000|2021-05-07 11:00:00|1223.81|1221.41|1224.95|1222.55|1224.95|1222.55|1221.72|1219.32|0
1620388800000|2021-05-07 12:00:00|1224.26|1221.86|1227.21|1224.81|1233.01|1230.61|1217.96|1215.56|0
1620392400000|2021-05-07 13:00:00|1227.44|1225.04|1232.53|1230.13|1237.17|1234.77|1216.32|1213.92|0
1620396000000|2021-05-07 14:00:00|1232.99|1230.59|1243.16|1240.76|1247.59|1245.19|1232.3|1229.9|0
1620399600000|2021-05-07 15:00:00|1243.39|1240.99|1246.4|1244|1248.97|1246.57|1241.99|1239.59|0
1620403200000|2021-05-07 16:00:00|1246.64|1244.24|1241.78|1239.38|1246.64|1244.24|1237.59|1235.19|0
1620406800000|2021-05-07 17:00:00|1241.66|1239.26|1238.04|1235.64|1242.01|1239.61|1235.95|1233.55|0
1620410400000|2021-05-07 18:00:00|1237.81|1235.41|1241.98|1239.58|1243.39|1240.99|1233.62|1231.22|0
1620414000000|2021-05-07 19:00:00|1241.75|1239.35|1240.15|1237.75|1247.8|1245.4|1240.15|1237.75|0
1620417600000|2021-05-07 20:00:00|1240.39|1237.99|1243.09|1240.29|1245.04|1242.64|1240.39|1237.99|0
1620630000000|2021-05-10 07:00:00|1244.13|1241.33|1243.21|1240.81|1244.25|1241.75|1239.49|1237.09|0
1620633600000|2021-05-10 08:00:00|1242.51|1240.11|1241.33|1238.93|1246.47|1244.07|1241.1|1238.7|0
1620637200000|2021-05-10 09:00:00|1240.87|1238.47|1242.25|1239.85|1243.89|1241.49|1240.39|1237.99|0
1620640800000|2021-05-10 10:00:00|1242.49|1240.09|1245.03|1242.63|1245.27|1242.87|1241.55|1239.15|0
1620644400000|2021-05-10 11:00:00|1245.27|1242.87|1244.43|1242.03|1246.43|1244.03|1243.16|1240.76|0
1620648000000|2021-05-10 12:00:00|1244.32|1241.92|1245.94|1243.54|1248.86|1246.46|1243.86|1241.46|0
1620651600000|2021-05-10 13:00:00|1246.05|1243.65|1241.27|1238.87|1246.87|1244.47|1237.55|1235.15|0
1620655200000|2021-05-10 14:00:00|1241.5|1239.1|1235.93|1233.53|1244.29|1241.89|1231.28|1228.88|0
1620658800000|2021-05-10 15:00:00|1236.63|1234.23|1243.9|1241.5|1244.83|1242.43|1234.54|1232.14|0
1620662400000|2021-05-10 16:00:00|1244.13|1241.73|1238.53|1236.13|1246.45|1244.05|1238.3|1235.9|0
1620666000000|2021-05-10 17:00:00|1238.76|1236.36|1235.78|1233.38|1240.39|1237.99|1235.32|1232.92|0
1620669600000|2021-05-10 18:00:00|1236.02|1233.62|1217.49|1215.09|1236.48|1234.08|1212.17|1209.77|0
1620673200000|2021-05-10 19:00:00|1217.26|1214.86|1206.44|1204.04|1221.16|1218.76|1204.83|1202.43|0
1620676800000|2021-05-10 20:00:00|1207.36|1204.96|1199.49|1196.69|1207.36|1204.96|1196.5|1193.7|0
1620680400000|2021-05-10 21:00:00|1199.53|1196.73|1201.55|1198.75|1203.09|1200.29|1199.46|1196.66|0
1620684000000|2021-05-10 22:00:00|1200.63|1197.83|1207.19|1204.39|1207.42|1204.62|1200.63|1197.83|0
1620687600000|2021-05-10 23:00:00|1207.42|1204.62|1206.25|1203.45|1208.34|1205.54|1204.18|1201.38|0
1620691200000|2021-05-11 00:00:00|1206.02|1203.22|1187.83|1185.03|1207.63|1204.83|1183.23|1180.43|0
1620694800000|2021-05-11 01:00:00|1187.6|1184.8|1181.85|1179.05|1189.44|1186.64|1178.18|1175.38|0
1620698400000|2021-05-11 02:00:00|1181.96|1179.16|1181.63|1178.83|1184.39|1181.59|1175.88|1173.08|0
1620702000000|2021-05-11 03:00:00|1181.86|1179.06|1187.35|1184.55|1188.74|1185.94|1179.34|1176.54|0
1620705600000|2021-05-11 04:00:00|1187.47|1184.67|1182.98|1180.18|1188.73|1185.93|1181.38|1178.58|0
1620709200000|2021-05-11 05:00:00|1183.21|1180.41|1191.21|1188.41|1191.9|1189.1|1182.52|1179.72|0
1620712800000|2021-05-11 06:00:00|1190.29|1187.49|1191.42|1188.62|1193.72|1190.92|1187.98|1185.18|0
1620716400000|2021-05-11 07:00:00|1191.65|1188.85|1178.96|1176.56|1193.49|1190.69|1171.89|1169.49|0
1620720000000|2021-05-11 08:00:00|1178.85|1176.45|1174.57|1172.17|1179.77|1177.37|1168.96|1166.56|0
1620723600000|2021-05-11 09:00:00|1174.46|1172.06|1177.44|1175.04|1183.89|1181.49|1174|1171.6|0
1620727200000|2021-05-11 10:00:00|1177.9|1175.5|1175.35|1172.95|1179.05|1176.65|1169.38|1166.98|0
1620730800000|2021-05-11 11:00:00|1175.58|1173.18|1167.99|1165.59|1176.38|1173.98|1167.99|1165.59|0
1620734400000|2021-05-11 12:00:00|1167.07|1164.67|1154.79|1152.39|1171.89|1169.49|1153.87|1151.47|0
1620738000000|2021-05-11 13:00:00|1154.33|1151.93|1175.13|1172.73|1175.13|1172.73|1149.98|1147.58|0
1620741600000|2021-05-11 14:00:00|1174.9|1172.5|1148.52|1146.12|1178.58|1176.18|1132.94|1130.54|0
1620745200000|2021-05-11 15:00:00|1148.29|1145.89|1168.64|1166.24|1171.85|1169.45|1138.69|1136.29|0
1620748800000|2021-05-11 16:00:00|1169.1|1166.7|1156.36|1153.96|1172.31|1169.91|1151.52|1149.12|0
1620752400000|2021-05-11 17:00:00|1155.67|1153.27|1171.41|1169.01|1175.77|1173.37|1154.98|1152.58|0
1620756000000|2021-05-11 18:00:00|1171.87|1169.47|1171.08|1168.68|1176.7|1174.3|1161.82|1159.42|0
1620759600000|2021-05-11 19:00:00|1170.74|1168.34|1172.33|1169.93|1179.02|1176.62|1157.37|1154.97|0
1620763200000|2021-05-11 20:00:00|1173.47|1171.07|1167.22|1164.42|1176.22|1173.82|1164.71|1161.91|0
1620766800000|2021-05-11 21:00:00|1167.27|1164.47|1166.89|1164.09|1167.63|1164.83|1165.99|1163.19|0
1620770400000|2021-05-11 22:00:00|1167.67|1164.87|1168.23|1165.43|1169.84|1167.04|1165.72|1162.92|0
1620774000000|2021-05-11 23:00:00|1168.46|1165.66|1172.79|1169.99|1172.79|1169.99|1164.33|1161.53|0
1620777600000|2021-05-12 00:00:00|1173.02|1170.22|1157.22|1154.42|1176.46|1173.66|1155.16|1152.36|0
1620781200000|2021-05-12 01:00:00|1157.45|1154.65|1159.07|1156.27|1165.02|1162.22|1155.39|1152.59|0
1620784800000|2021-05-12 02:00:00|1158.95|1156.15|1161.11|1158.31|1166.38|1163.58|1158.62|1155.82|0
1620788400000|2021-05-12 03:00:00|1161.57|1158.77|1147.89|1145.09|1164.08|1161.28|1146.06|1143.26|0
1620792000000|2021-05-12 04:00:00|1148.11|1145.31|1154.1|1151.3|1154.33|1151.53|1140.85|1138.05|0
1620795600000|2021-05-12 05:00:00|1153.88|1151.08|1152.67|1149.87|1161.57|1158.77|1152.32|1149.52|0
1620799200000|2021-05-12 06:00:00|1152.9|1150.1|1163.15|1160.35|1163.84|1161.04|1151.53|1148.73|0
1620802800000|2021-05-12 07:00:00|1162.92|1160.12|1169.83|1167.43|1173.01|1170.61|1159.3|1156.9|0
1620806400000|2021-05-12 08:00:00|1170.28|1167.88|1161.76|1159.36|1171.2|1168.8|1157.92|1155.52|0
1620810000000|2021-05-12 09:00:00|1161.99|1159.59|1160.6|1158.2|1165.88|1163.48|1155.81|1153.41|0
1620813600000|2021-05-12 10:00:00|1160.15|1157.75|1156.48|1154.08|1166.31|1163.91|1154.65|1152.25|0
1620817200000|2021-05-12 11:00:00|1156.81|1154.41|1160.91|1158.51|1161.49|1159.09|1153.96|1151.56|0
1620820800000|2021-05-12 12:00:00|1161.03|1158.63|1147.93|1145.53|1163.54|1161.14|1127.06|1124.66|0
1620824400000|2021-05-12 13:00:00|1148.62|1146.22|1144.12|1141.72|1156.89|1154.49|1141.77|1139.37|0
1620828000000|2021-05-12 14:00:00|1144.35|1141.95|1130.86|1128.46|1148.3|1145.9|1124.63|1122.23|0
1620831600000|2021-05-12 15:00:00|1130.18|1127.78|1116.33|1113.93|1137.71|1135.31|1114.19|1111.79|0
1620835200000|2021-05-12 16:00:00|1115.54|1113.14|1117.63|1115.23|1120.9|1118.5|1107.14|1104.74|0
1620838800000|2021-05-12 17:00:00|1116.96|1114.56|1113.21|1110.81|1124.63|1122.23|1109.39|1106.99|0
1620842400000|2021-05-12 18:00:00|1112.76|1110.36|1114.89|1112.49|1122.53|1120.13|1105.77|1103.37|0
1620846000000|2021-05-12 19:00:00|1114.44|1112.04|1100.48|1098.08|1115.79|1113.39|1093.77|1091.37|0
1620849600000|2021-05-12 20:00:00|1100.03|1097.63|1093.37|1090.57|1104.74|1102.34|1092.47|1089.67|0
1620853200000|2021-05-12 21:00:00|1093.66|1090.86|1095.26|1092.46|1095.62|1092.82|1092.72|1089.92|0
1620856800000|2021-05-12 22:00:00|1094.92|1092.12|1103.08|1100.28|1104.22|1101.42|1094.92|1092.12|0
1620860400000|2021-05-12 23:00:00|1102.86|1100.06|1104.74|1101.94|1105.77|1102.97|1101.5|1098.7|0
1620864000000|2021-05-13 00:00:00|1105.31|1102.51|1109.67|1106.87|1111.81|1109.01|1097.23|1094.43|0
1620867600000|2021-05-13 01:00:00|1109.56|1106.76|1113.59|1110.79|1115.16|1112.36|1105.29|1102.49|0
1620871200000|2021-05-13 02:00:00|1113.36|1110.56|1112.57|1109.77|1114.02|1111.22|1108.86|1106.06|0
1620874800000|2021-05-13 03:00:00|1112.34|1109.54|1110.3|1107.5|1115.26|1112.46|1109.18|1106.38|0
1620878400000|2021-05-13 04:00:00|1110.07|1107.27|1110.73|1107.93|1111.87|1109.07|1108.93|1106.13|0
1620882000000|2021-05-13 05:00:00|1110.51|1107.71|1098.36|1095.56|1111.4|1108.6|1097.69|1094.89|0
1620885600000|2021-05-13 06:00:00|1098.81|1096.01|1102.5|1099.7|1108.81|1106.01|1098.81|1096.01|0
1620889200000|2021-05-13 07:00:00|1102.72|1099.92|1083.3|1080.9|1102.72|1099.92|1082.74|1080.34|0
1620892800000|2021-05-13 08:00:00|1083.75|1081.35|1083.2|1080.8|1088.44|1086.04|1073.5|1071.1|0
1620896400000|2021-05-13 09:00:00|1083.53|1081.13|1086.22|1083.82|1091.82|1089.42|1080.2|1077.8|0
1620900000000|2021-05-13 10:00:00|1086.89|1084.49|1089.46|1087.06|1090.35|1087.95|1080.54|1078.14|0
1620903600000|2021-05-13 11:00:00|1089.23|1086.83|1097.81|1095.41|1102.98|1100.58|1086.66|1084.26|0
1620907200000|2021-05-13 12:00:00|1097.36|1094.96|1105.27|1102.87|1110.23|1107.83|1096.91|1094.51|0
1620910800000|2021-05-13 13:00:00|1106.17|1103.77|1134.23|1131.83|1134.46|1132.06|1105.04|1102.64|0
1620914400000|2021-05-13 14:00:00|1134.46|1132.06|1149.79|1147.39|1151.71|1149.31|1134.46|1132.06|0
1620918000000|2021-05-13 15:00:00|1150.47|1148.07|1131.29|1128.89|1150.47|1148.07|1127.9|1125.5|0
1620921600000|2021-05-13 16:00:00|1131.63|1129.23|1133.55|1131.15|1145.37|1142.97|1130.83|1128.43|0
1620925200000|2021-05-13 17:00:00|1134|1131.6|1123.29|1120.89|1138.99|1136.59|1115.74|1113.34|0
1620928800000|2021-05-13 18:00:00|1124.2|1121.8|1142.79|1140.39|1148.26|1145.86|1124.2|1121.8|0
1620932400000|2021-05-13 19:00:00|1143.47|1141.07|1135.55|1133.15|1153.61|1151.21|1135.32|1132.92|0
1620936000000|2021-05-13 20:00:00|1133.72|1131.32|1140.98|1138.18|1141.21|1138.41|1130.53|1128.13|0
1620939600000|2021-05-13 21:00:00|1140.33|1137.53|1141.08|1138.28|1141.83|1139.03|1139.75|1136.95|0
1620943200000|2021-05-13 22:00:00|1141.65|1138.85|1139.7|1136.9|1141.77|1138.97|1138.35|1135.55|0
1620946800000|2021-05-13 23:00:00|1139.81|1137.01|1143.1|1140.3|1144.48|1141.68|1136.05|1133.25|0
1620950400000|2021-05-14 00:00:00|1143.33|1140.53|1148.89|1146.09|1149.7|1146.9|1141.74|1138.94|0
1620954000000|2021-05-14 01:00:00|1149.01|1146.21|1150.14|1147.34|1153.8|1151|1145.58|1142.78|0
1620957600000|2021-05-14 02:00:00|1150.37|1147.57|1148.86|1146.06|1151.51|1148.71|1145.57|1142.77|0
1620961200000|2021-05-14 03:00:00|1148.75|1145.95|1153.26|1150.46|1156.05|1153.25|1148.75|1145.95|0
1620964800000|2021-05-14 04:00:00|1153.48|1150.68|1152.78|1149.98|1155.54|1152.74|1151.53|1148.73|0
1620968400000|2021-05-14 05:00:00|1153.24|1150.44|1158.02|1155.22|1158.72|1155.92|1152.78|1149.98|0
1620972000000|2021-05-14 06:00:00|1157.79|1154.99|1160.29|1157.49|1160.98|1158.18|1151.39|1148.59|0
1620975600000|2021-05-14 07:00:00|1160.06|1157.26|1152.3|1149.9|1160.76|1157.96|1150.38|1147.98|0
1620979200000|2021-05-14 08:00:00|1152.42|1150.02|1158.29|1155.89|1159.5|1157.1|1151.04|1148.64|0
1620982800000|2021-05-14 09:00:00|1158.75|1156.35|1158.47|1156.07|1163.3|1160.9|1157.33|1154.93|0
1620986400000|2021-05-14 10:00:00|1158.81|1156.41|1156.4|1154|1159.62|1157.22|1155.72|1153.32|0
1620990000000|2021-05-14 11:00:00|1156.17|1153.77|1159.82|1157.42|1162.11|1159.71|1155.48|1153.08|0
1620993600000|2021-05-14 12:00:00|1160.05|1157.65|1158.66|1156.26|1161.88|1159.48|1149.51|1147.11|0
1620997200000|2021-05-14 13:00:00|1158.43|1156.03|1173.68|1171.28|1173.68|1171.28|1156.13|1153.73|0
1621000800000|2021-05-14 14:00:00|1175.06|1172.66|1179.31|1176.91|1180|1177.6|1166.13|1163.73|0
1621004400000|2021-05-14 15:00:00|1179.54|1177.14|1180.21|1177.81|1183.44|1181.04|1175.4|1173|0
1621008000000|2021-05-14 16:00:00|1180.32|1177.92|1187.7|1185.3|1188.87|1186.47|1179.75|1177.35|0
1621011600000|2021-05-14 17:00:00|1187.93|1185.53|1189.53|1187.13|1190.46|1188.06|1186.31|1183.91|0
1621015200000|2021-05-14 18:00:00|1189.76|1187.36|1195.9|1193.5|1198.45|1196.05|1188.61|1186.21|0
1621018800000|2021-05-14 19:00:00|1196.01|1193.61|1187.58|1185.18|1197.51|1195.11|1187.58|1185.18|0
1621022400000|2021-05-14 20:00:00|1189.65|1187.25|1194.15|1191.75|1196.58|1194.18|1189.65|1187.25|0
1621234800000|2021-05-17 07:00:00|1187.62|1184.82|1177.95|1175.55|1190.65|1188.25|1175.18|1172.78|0
1621238400000|2021-05-17 08:00:00|1178.18|1175.78|1185.11|1182.71|1185.8|1183.4|1177.72|1175.32|0
1621242000000|2021-05-17 09:00:00|1185.34|1182.94|1181.4|1179|1185.34|1182.94|1180.71|1178.31|0
1621245600000|2021-05-17 10:00:00|1181.17|1178.77|1176.75|1174.35|1181.4|1179|1176.29|1173.89|0
1621249200000|2021-05-17 11:00:00|1177.21|1174.81|1173.66|1171.26|1180.43|1178.03|1172.04|1169.64|0
1621252800000|2021-05-17 12:00:00|1173.55|1171.15|1175.72|1173.32|1178.02|1175.62|1171.59|1169.19|0
1621256400000|2021-05-17 13:00:00|1175.49|1173.09|1176.16|1173.76|1188.59|1186.19|1171.55|1169.15|0
1621260000000|2021-05-17 14:00:00|1175.01|1172.61|1176.4|1174|1182.14|1179.74|1167.91|1165.51|0
1621263600000|2021-05-17 15:00:00|1175.94|1173.54|1172.09|1169.69|1178.01|1175.61|1166.76|1164.36|0
1621267200000|2021-05-17 16:00:00|1171.86|1169.46|1174.11|1171.71|1179.84|1177.44|1168.89|1166.49|0
1621270800000|2021-05-17 17:00:00|1173.88|1171.48|1170.2|1167.8|1176.4|1174|1164.02|1161.62|0
1621274400000|2021-05-17 18:00:00|1169.74|1167.34|1180.73|1178.33|1181.19|1178.79|1168.82|1166.42|0
1621278000000|2021-05-17 19:00:00|1180.96|1178.56|1182.32|1179.92|1185.55|1183.15|1177.29|1174.89|0
1621281600000|2021-05-17 20:00:00|1182.78|1180.38|1185.39|1182.59|1186.91|1184.51|1180.71|1178.31|0
1621285200000|2021-05-17 21:00:00|1185.65|1182.85|1185.43|1182.63|1186.01|1183.21|1184.9|1182.1|0
1621288800000|2021-05-17 22:00:00|1184.67|1181.87|1181.32|1178.52|1186.39|1183.59|1181.32|1178.52|0
1621292400000|2021-05-17 23:00:00|1181.55|1178.75|1189.35|1186.55|1189.81|1187.01|1181.32|1178.52|0
1621296000000|2021-05-18 00:00:00|1189.12|1186.32|1190.95|1188.15|1191.18|1188.38|1187.74|1184.94|0
1621299600000|2021-05-18 01:00:00|1191.06|1188.26|1193.22|1190.42|1193.92|1191.12|1189.1|1186.3|0
1621303200000|2021-05-18 02:00:00|1193.1|1190.3|1191.48|1188.68|1193.91|1191.11|1190.22|1187.42|0
1621306800000|2021-05-18 03:00:00|1191.36|1188.56|1192.73|1189.93|1193.2|1190.4|1191.13|1188.33|0
1621310400000|2021-05-18 04:00:00|1192.96|1190.16|1192.03|1189.23|1192.96|1190.16|1189.5|1186.7|0
1621314000000|2021-05-18 05:00:00|1191.79|1188.99|1194.31|1191.51|1195.24|1192.44|1190.87|1188.07|0
1621317600000|2021-05-18 06:00:00|1194.08|1191.28|1198.9|1196.1|1201.67|1198.87|1194.08|1191.28|0
1621321200000|2021-05-18 07:00:00|1198.67|1195.87|1196.36|1193.96|1200.6|1197.8|1194.98|1192.58|0
1621324800000|2021-05-18 08:00:00|1196.47|1194.07|1192.89|1190.49|1196.59|1194.19|1192.43|1190.03|0
1621328400000|2021-05-18 09:00:00|1193.12|1190.72|1192.49|1190.09|1195.42|1193.02|1191.5|1189.1|0
1621332000000|2021-05-18 10:00:00|1192.6|1190.2|1192.48|1190.08|1195.95|1193.55|1191.33|1188.93|0
1621335600000|2021-05-18 11:00:00|1192.25|1189.85|1187.51|1185.11|1193.62|1191.22|1186.48|1184.08|0
1621339200000|2021-05-18 12:00:00|1187.39|1184.99|1185.83|1183.43|1190.61|1188.21|1184.45|1182.05|0
1621342800000|2021-05-18 13:00:00|1186.06|1183.66|1178.69|1176.29|1187.43|1185.03|1176.63|1174.23|0
1621346400000|2021-05-18 14:00:00|1178.92|1176.52|1184.04|1181.64|1186.35|1183.95|1173.18|1170.78|0
1621350000000|2021-05-18 15:00:00|1183.92|1181.52|1176.22|1173.82|1184.96|1182.56|1176.22|1173.82|0
1621353600000|2021-05-18 16:00:00|1176.45|1174.05|1179.88|1177.48|1181.95|1179.55|1175.07|1172.67|0
1621357200000|2021-05-18 17:00:00|1180.11|1177.71|1177.33|1174.93|1182.63|1180.23|1177.1|1174.7|0
1621360800000|2021-05-18 18:00:00|1177.1|1174.7|1169.2|1166.8|1178.25|1175.85|1161.12|1158.72|0
1621364400000|2021-05-18 19:00:00|1168.74|1166.34|1151.61|1149.21|1174.35|1171.95|1149.33|1146.93|0
1621368000000|2021-05-18 20:00:00|1150.93|1148.53|1144.65|1141.85|1154.84|1152.44|1142.38|1139.58|0
1621371600000|2021-05-18 21:00:00|1144.38|1141.58|1144.4|1141.6|1144.91|1142.11|1143.28|1140.48|0
1621375200000|2021-05-18 22:00:00|1144.18|1141.38|1147.25|1144.45|1149.53|1146.73|1144.18|1141.38|0
1621378800000|2021-05-18 23:00:00|1147.47|1144.67|1139.49|1136.69|1151.8|1149|1139.49|1136.69|0
1621382400000|2021-05-19 00:00:00|1140.4|1137.6|1146.07|1143.27|1148.81|1146.01|1135.85|1133.05|0
1621386000000|2021-05-19 01:00:00|1146.53|1143.73|1144.69|1141.89|1150.86|1148.06|1142.41|1139.61|0
1621389600000|2021-05-19 02:00:00|1144.46|1141.66|1136.99|1134.19|1144.69|1141.89|1134.44|1131.64|0
1621393200000|2021-05-19 03:00:00|1135.85|1133.05|1140.49|1137.69|1141.29|1138.49|1135.39|1132.59|0
1621396800000|2021-05-19 04:00:00|1140.61|1137.81|1135.59|1132.79|1141.97|1139.17|1132.19|1129.39|0
1621400400000|2021-05-19 05:00:00|1135.36|1132.56|1139.44|1136.64|1139.44|1136.64|1133.32|1130.52|0
1621404000000|2021-05-19 06:00:00|1139.67|1136.87|1138.85|1136.05|1143.52|1140.72|1134.88|1132.08|0
1621407600000|2021-05-19 07:00:00|1138.74|1135.94|1132.12|1129.72|1140.1|1137.3|1128.37|1125.97|0
1621411200000|2021-05-19 08:00:00|1132.8|1130.4|1121.9|1119.5|1133.93|1131.53|1118.74|1116.34|0
1621414800000|2021-05-19 09:00:00|1122.13|1119.73|1117.94|1115.54|1132.11|1129.71|1117.03|1114.63|0
1621418400000|2021-05-19 10:00:00|1118.16|1115.76|1121.81|1119.41|1123.4|1121|1116.83|1114.43|0
1621422000000|2021-05-19 11:00:00|1121.35|1118.95|1112.02|1109.62|1121.8|1119.4|1109.66|1107.26|0
1621425600000|2021-05-19 12:00:00|1111.91|1109.51|1103.38|1100.98|1118.25|1115.85|1100.9|1098.5|0
1621429200000|2021-05-19 13:00:00|1103.15|1100.75|1109.17|1106.77|1113.9|1111.5|1098.41|1096.01|0
1621432800000|2021-05-19 14:00:00|1108.49|1106.09|1108.98|1106.58|1112.67|1110.27|1094.89|1092.49|0
1621436400000|2021-05-19 15:00:00|1109.08|1106.68|1120.3|1117.9|1121.66|1119.26|1103.82|1101.42|0
1621440000000|2021-05-19 16:00:00|1120.76|1118.36|1126.75|1124.35|1129.57|1127.17|1117.59|1115.19|0
1621443600000|2021-05-19 17:00:00|1127.2|1124.8|1129.29|1126.89|1136.35|1133.95|1125.22|1122.82|0
1621447200000|2021-05-19 18:00:00|1129.62|1127.22|1119.29|1116.89|1140.02|1137.62|1113.92|1111.52|0
1621450800000|2021-05-19 19:00:00|1119.06|1116.66|1142.31|1139.91|1142.77|1140.37|1114.09|1111.69|0
1621454400000|2021-05-19 20:00:00|1142.77|1140.37|1138.44|1135.64|1144.65|1142.25|1135.26|1132.46|0
1621458000000|2021-05-19 21:00:00|1138.35|1135.55|1139.19|1136.39|1139.32|1136.52|1138.25|1135.45|0
1621461600000|2021-05-19 22:00:00|1137.74|1134.94|1131.48|1128.68|1139.68|1136.88|1131.25|1128.45|0
1621465200000|2021-05-19 23:00:00|1131.25|1128.45|1131.92|1129.12|1133.52|1130.72|1130.78|1127.98|0
1621468800000|2021-05-20 00:00:00|1131.24|1128.44|1138.95|1136.15|1143.05|1140.25|1130.78|1127.98|0
1621472400000|2021-05-20 01:00:00|1139.86|1137.06|1138.48|1135.68|1140.54|1137.74|1130.98|1128.18|0
1621476000000|2021-05-20 02:00:00|1138.71|1135.91|1135.39|1132.59|1140.52|1137.72|1135.06|1132.26|0
1621479600000|2021-05-20 03:00:00|1135.5|1132.7|1139.01|1136.21|1140.96|1138.16|1134.25|1131.45|0
1621483200000|2021-05-20 04:00:00|1138.9|1136.1|1143.44|1140.64|1143.66|1140.86|1138.22|1135.42|0
1621486800000|2021-05-20 05:00:00|1143.21|1140.41|1141.17|1138.37|1143.89|1141.09|1140.24|1137.44|0
1621490400000|2021-05-20 06:00:00|1140.94|1138.14|1137.28|1134.48|1141.85|1139.05|1136.37|1133.57|0
1621494000000|2021-05-20 07:00:00|1137.51|1134.71|1137.98|1135.58|1140.26|1137.86|1135.94|1133.54|0
1621497600000|2021-05-20 08:00:00|1137.75|1135.35|1125.07|1122.67|1137.98|1135.58|1122.8|1120.4|0
1621501200000|2021-05-20 09:00:00|1125.3|1122.9|1123.71|1121.31|1126.88|1124.48|1117.7|1115.3|0
1621504800000|2021-05-20 10:00:00|1123.83|1121.43|1129.71|1127.31|1129.71|1127.31|1121.11|1118.71|0
1621508400000|2021-05-20 11:00:00|1129.48|1127.08|1134.97|1132.57|1137.06|1134.66|1129.02|1126.62|0
1621512000000|2021-05-20 12:00:00|1134.52|1132.12|1143.93|1141.53|1143.93|1141.53|1134.52|1132.12|0
1621515600000|2021-05-20 13:00:00|1144.16|1141.76|1159.67|1157.27|1161.99|1159.59|1135.93|1133.53|0
1621519200000|2021-05-20 14:00:00|1159.9|1157.5|1168.05|1165.65|1169.88|1167.48|1158.76|1156.36|0
1621522800000|2021-05-20 15:00:00|1168.28|1165.88|1183.5|1181.1|1188.57|1186.17|1168.28|1165.88|0
1621526400000|2021-05-20 16:00:00|1183.72|1181.32|1178.08|1175.68|1183.72|1181.32|1171.44|1169.04|0
1621530000000|2021-05-20 17:00:00|1177.85|1175.45|1179.66|1177.26|1183.33|1180.93|1174.38|1171.98|0
1621533600000|2021-05-20 18:00:00|1179.89|1177.49|1183.3|1180.9|1185.6|1183.2|1179.19|1176.79|0
1621537200000|2021-05-20 19:00:00|1183.07|1180.67|1180.07|1177.67|1192.95|1190.55|1177.31|1174.91|0
1621540800000|2021-05-20 20:00:00|1180.53|1178.13|1177.61|1174.81|1181.9|1179.5|1176.17|1173.77|0
1621544400000|2021-05-20 21:00:00|1177.79|1174.99|1177.52|1174.72|1178.03|1175.23|1177.15|1174.35|0
1621548000000|2021-05-20 22:00:00|1177.82|1175.02|1180.91|1178.11|1182.06|1179.26|1177.02|1174.22|0
1621551600000|2021-05-20 23:00:00|1181.02|1178.22|1185.72|1182.92|1186.41|1183.61|1180.22|1177.42|0
1621555200000|2021-05-21 00:00:00|1185.49|1182.69|1188.69|1185.89|1190.54|1187.74|1183.65|1180.85|0
1621558800000|2021-05-21 01:00:00|1188.8|1186|1185.23|1182.43|1190.53|1187.73|1185.23|1182.43|0
1621562400000|2021-05-21 02:00:00|1185|1182.2|1184.75|1181.95|1185.69|1182.89|1180.86|1178.06|0
1621566000000|2021-05-21 03:00:00|1184.86|1182.06|1183.13|1180.33|1186.59|1183.79|1181.98|1179.18|0
1621569600000|2021-05-21 04:00:00|1182.9|1180.1|1187.02|1184.22|1188.41|1185.61|1181.98|1179.18|0
1621573200000|2021-05-21 05:00:00|1187.48|1184.68|1186.09|1183.29|1190|1187.2|1184.02|1181.22|0
1621576800000|2021-05-21 06:00:00|1185.86|1183.06|1187.68|1184.88|1189.77|1186.97|1185.86|1183.06|0
1621580400000|2021-05-21 07:00:00|1187.91|1185.11|1185.39|1182.99|1192.31|1189.91|1184.93|1182.53|0
1621584000000|2021-05-21 08:00:00|1185.16|1182.76|1185.38|1182.98|1187|1184.6|1180.09|1177.69|0
1621587600000|2021-05-21 09:00:00|1185.49|1183.09|1188.35|1185.95|1191.35|1188.95|1185.49|1183.09|0
1621591200000|2021-05-21 10:00:00|1188.58|1186.18|1187.65|1185.25|1192.95|1190.55|1186.85|1184.45|0
1621594800000|2021-05-21 11:00:00|1188.11|1185.71|1195.23|1192.83|1196.38|1193.98|1188.11|1185.71|0
1621598400000|2021-05-21 12:00:00|1195.46|1193.06|1192.22|1189.82|1195.69|1193.29|1191.3|1188.9|0
1621602000000|2021-05-21 13:00:00|1192.1|1189.7|1206.79|1204.39|1206.79|1204.39|1191.3|1188.9|0
1621605600000|2021-05-21 14:00:00|1207.02|1204.62|1196.17|1193.77|1207.02|1204.62|1189.73|1187.33|0
1621609200000|2021-05-21 15:00:00|1196.4|1194|1186.13|1183.73|1198.01|1195.61|1185.33|1182.93|0
1621612800000|2021-05-21 16:00:00|1186.25|1183.85|1176.36|1173.96|1188.55|1186.15|1172.33|1169.93|0
1621616400000|2021-05-21 17:00:00|1176.13|1173.73|1184.13|1181.73|1186.2|1183.8|1175.67|1173.27|0
1621620000000|2021-05-21 18:00:00|1184.36|1181.96|1183.87|1181.47|1188.26|1185.86|1177.69|1175.29|0
1621623600000|2021-05-21 19:00:00|1183.64|1181.24|1175.34|1172.94|1188.24|1185.84|1174.2|1171.8|0
1621627200000|2021-05-21 20:00:00|1176.95|1174.55|1180.32|1177.52|1180.63|1178.23|1176.95|1174.55|0
1621839600000|2021-05-24 07:00:00|1189.46|1186.66|1194.75|1192.35|1196.01|1193.61|1187.39|1184.59|0
1621843200000|2021-05-24 08:00:00|1194.52|1192.12|1189.89|1187.49|1194.75|1192.35|1188.29|1185.89|0
1621846800000|2021-05-24 09:00:00|1190.12|1187.72|1195.41|1193.01|1195.41|1193.01|1189.08|1186.68|0
1621850400000|2021-05-24 10:00:00|1195.64|1193.24|1193.78|1191.38|1195.64|1193.24|1192.86|1190.46|0
1621854000000|2021-05-24 11:00:00|1193.55|1191.15|1193.31|1190.91|1194.47|1192.07|1190.78|1188.38|0
1621857600000|2021-05-24 12:00:00|1193.08|1190.68|1196.75|1194.35|1197.68|1195.28|1192.84|1190.44|0
1621861200000|2021-05-24 13:00:00|1196.52|1194.12|1204.32|1201.92|1204.32|1201.92|1195.59|1193.19|0
1621864800000|2021-05-24 14:00:00|1205.24|1202.84|1215.41|1213.01|1217.27|1214.87|1205.24|1202.84|0
1621868400000|2021-05-24 15:00:00|1215.18|1212.78|1213.58|1211.18|1218.33|1215.93|1213.58|1211.18|0
1621872000000|2021-05-24 16:00:00|1213.81|1211.41|1214.03|1211.63|1215.54|1213.14|1210.79|1208.39|0
1621875600000|2021-05-24 17:00:00|1214.26|1211.86|1218.42|1216.02|1219.12|1216.72|1212.86|1210.46|0
1621879200000|2021-05-24 18:00:00|1218.65|1216.25|1221.2|1218.8|1223.52|1221.12|1218.42|1216.02|0
1621882800000|2021-05-24 19:00:00|1220.96|1218.56|1211.93|1209.53|1222.86|1220.46|1210.54|1208.14|0
1621886400000|2021-05-24 20:00:00|1211.7|1209.3|1216.64|1213.84|1217.11|1214.31|1211.7|1209.3|0
1621890000000|2021-05-24 21:00:00|1216.55|1213.75|1216.62|1213.82|1216.62|1213.82|1215.67|1212.87|0
1621893600000|2021-05-24 22:00:00|1215.93|1213.13|1219.75|1216.95|1219.98|1217.18|1214.88|1212.08|0
1621897200000|2021-05-24 23:00:00|1219.98|1217.18|1218.58|1215.78|1220.44|1217.64|1217.65|1214.85|0
1621900800000|2021-05-25 00:00:00|1218.34|1215.54|1218.56|1215.76|1219.49|1216.69|1213.46|1210.66|0
1621904400000|2021-05-25 01:00:00|1218.79|1215.99|1217.62|1214.82|1221.81|1219.01|1215.53|1212.73|0
1621908000000|2021-05-25 02:00:00|1217.96|1215.16|1219.23|1216.43|1219.46|1216.66|1216.68|1213.88|0
1621911600000|2021-05-25 03:00:00|1219.46|1216.66|1219.68|1216.88|1220.85|1218.05|1218.76|1215.96|0
1621915200000|2021-05-25 04:00:00|1218.75|1215.95|1218.97|1216.17|1219.45|1216.65|1218.51|1215.71|0
1621918800000|2021-05-25 05:00:00|1218.74|1215.94|1222.44|1219.64|1222.79|1219.99|1218.74|1215.94|0
1621922400000|2021-05-25 06:00:00|1222.68|1219.88|1226.85|1224.05|1229.19|1226.39|1222.21|1219.41|0
1621926000000|2021-05-25 07:00:00|1226.62|1223.82|1222.81|1220.41|1227.61|1224.81|1221.65|1219.25|0
1621929600000|2021-05-25 08:00:00|1222.57|1220.17|1224.42|1222.02|1224.42|1222.02|1220.94|1218.54|0
1621933200000|2021-05-25 09:00:00|1224.19|1221.79|1224.64|1222.24|1224.75|1222.35|1223.03|1220.63|0
1621936800000|2021-05-25 10:00:00|1224.87|1222.47|1221.14|1218.74|1226.5|1224.1|1220.68|1218.28|0
1621940400000|2021-05-25 11:00:00|1220.91|1218.51|1224.84|1222.44|1225.54|1223.14|1220.44|1218.04|0
1621944000000|2021-05-25 12:00:00|1224.96|1222.56|1222.51|1220.11|1225.31|1222.91|1221.34|1218.94|0
1621947600000|2021-05-25 13:00:00|1222.74|1220.34|1214.05|1211.65|1227.23|1224.83|1213.71|1211.31|0
1621951200000|2021-05-25 14:00:00|1213.94|1211.54|1215.08|1212.68|1217.42|1215.02|1210.46|1208.06|0
1621954800000|2021-05-25 15:00:00|1214.85|1212.45|1209.86|1207.46|1215.42|1213.02|1201.52|1199.12|0
1621958400000|2021-05-25 16:00:00|1210.09|1207.69|1212.39|1209.99|1215.19|1212.79|1208.7|1206.3|0
1621962000000|2021-05-25 17:00:00|1212.16|1209.76|1208.9|1206.5|1213.09|1210.69|1205.67|1203.27|0
1621965600000|2021-05-25 18:00:00|1209.13|1206.73|1205.18|1202.78|1209.36|1206.96|1203.79|1201.39|0
1621969200000|2021-05-25 19:00:00|1204.94|1202.54|1203.77|1201.37|1208.65|1206.25|1198.44|1196.04|0
1621972800000|2021-05-25 20:00:00|1204.23|1201.83|1207.08|1204.28|1207.31|1204.51|1203.31|1200.91|0
1621976400000|2021-05-25 21:00:00|1207.04|1204.24|1206.9|1204.1|1207.23|1204.43|1206.26|1203.46|0
1621980000000|2021-05-25 22:00:00|1207.07|1204.27|1212.28|1209.48|1212.97|1210.17|1206.49|1203.69|0
1621983600000|2021-05-25 23:00:00|1212.51|1209.71|1212.03|1209.23|1212.51|1209.71|1210.41|1207.61|0
1621987200000|2021-05-26 00:00:00|1211.8|1209|1215.73|1212.93|1217.36|1214.56|1210.75|1207.95|0
1621990800000|2021-05-26 01:00:00|1215.96|1213.16|1214.58|1211.78|1217.37|1214.57|1213.87|1211.07|0
1621994400000|2021-05-26 02:00:00|1214.45|1211.65|1215.95|1213.15|1216.66|1213.86|1214.11|1211.31|0
1621998000000|2021-05-26 03:00:00|1215.72|1212.92|1215.48|1212.68|1216.88|1214.08|1215.26|1212.46|0
1622001600000|2021-05-26 04:00:00|1215.35|1212.55|1215|1212.2|1216.04|1213.24|1214.54|1211.74|0
1622005200000|2021-05-26 05:00:00|1214.76|1211.96|1216.17|1213.37|1217.08|1214.28|1214.76|1211.96|0
1622008800000|2021-05-26 06:00:00|1216.28|1213.48|1217.78|1214.98|1219.18|1216.38|1209.2|1206.4|0
1622012400000|2021-05-26 07:00:00|1218.01|1215.21|1214.8|1212.4|1219.43|1216.94|1212.25|1209.85|0
1622016000000|2021-05-26 08:00:00|1214.57|1212.17|1214.09|1211.69|1217.35|1214.95|1212.7|1210.3|0
1622019600000|2021-05-26 09:00:00|1213.86|1211.46|1214.08|1211.68|1220.82|1218.42|1213.04|1210.64|0
1622023200000|2021-05-26 10:00:00|1213.84|1211.44|1214.06|1211.66|1215.7|1213.3|1212.91|1210.51|0
1622026800000|2021-05-26 11:00:00|1214.29|1211.89|1214.05|1211.65|1219.63|1217.23|1213.82|1211.42|0
1622030400000|2021-05-26 12:00:00|1214.16|1211.76|1212.17|1209.77|1217.53|1215.13|1210.32|1207.92|0
1622034000000|2021-05-26 13:00:00|1212.41|1210.01|1199.38|1196.98|1213.34|1210.94|1199.38|1196.98|0
1622037600000|2021-05-26 14:00:00|1200.08|1197.68|1208.69|1206.29|1209.34|1206.94|1198.43|1196.03|0
1622041200000|2021-05-26 15:00:00|1209.15|1206.75|1212.16|1209.76|1212.87|1210.47|1207.06|1204.66|0
1622044800000|2021-05-26 16:00:00|1212.4|1210|1212.89|1210.49|1213.83|1211.43|1211.27|1208.87|0
1622048400000|2021-05-26 17:00:00|1212.66|1210.26|1206.37|1203.97|1214.99|1212.59|1204.05|1201.65|0
1622052000000|2021-05-26 18:00:00|1206.6|1204.2|1207.75|1205.35|1210.78|1208.38|1206.13|1203.73|0
1622055600000|2021-05-26 19:00:00|1207.52|1205.12|1208.95|1206.55|1210.54|1208.14|1204.99|1202.59|0
1622059200000|2021-05-26 20:00:00|1209.41|1207.01|1209.5|1206.7|1209.95|1207.24|1208.48|1206.08|0
1622062800000|2021-05-26 21:00:00|1209.57|1206.77|1209.42|1206.62|1209.67|1206.87|1209.12|1206.32|0
1622066400000|2021-05-26 22:00:00|1209.23|1206.43|1208.87|1206.07|1212.37|1209.57|1208.64|1205.84|0
1622070000000|2021-05-26 23:00:00|1208.64|1205.84|1208.86|1206.06|1208.98|1206.18|1206.77|1203.97|0
1622073600000|2021-05-27 00:00:00|1208.39|1205.59|1206.75|1203.95|1210.02|1207.22|1203.96|1201.16|0
1622077200000|2021-05-27 01:00:00|1206.52|1203.72|1201.62|1198.82|1206.98|1204.18|1199.3|1196.5|0
1622080800000|2021-05-27 02:00:00|1201.39|1198.59|1202.54|1199.74|1203.47|1200.67|1199.75|1196.95|0
1622084400000|2021-05-27 03:00:00|1202.77|1199.97|1204.85|1202.05|1205.55|1202.75|1201.37|1198.57|0
1622088000000|2021-05-27 04:00:00|1205.08|1202.28|1203.67|1200.87|1205.31|1202.51|1201.82|1199.02|0
1622091600000|2021-05-27 05:00:00|1203.9|1201.1|1205.58|1202.78|1206.4|1203.6|1200.53|1197.73|0
1622095200000|2021-05-27 06:00:00|1205.7|1202.9|1198.49|1195.69|1206.17|1203.37|1195.24|1192.44|0
1622098800000|2021-05-27 07:00:00|1198.02|1195.22|1199.67|1197.27|1202.35|1199.95|1197.12|1194.72|0
1622102400000|2021-05-27 08:00:00|1199.9|1197.5|1198.7|1196.3|1203.38|1200.98|1197.54|1195.14|0
1622106000000|2021-05-27 09:00:00|1198.81|1196.41|1197.53|1195.13|1200.33|1197.93|1197.53|1195.13|0
1622109600000|2021-05-27 10:00:00|1197.76|1195.36|1201|1198.6|1202.16|1199.76|1196.36|1193.96|0
1622113200000|2021-05-27 11:00:00|1201.11|1198.71|1206.57|1204.17|1206.8|1204.4|1199.83|1197.43|0
1622116800000|2021-05-27 12:00:00|1206.8|1204.4|1212.84|1210.44|1214.01|1211.61|1202.72|1200.32|0
1622120400000|2021-05-27 13:00:00|1212.6|1210.2|1219|1216.6|1223.9|1221.5|1212.37|1209.97|0
1622124000000|2021-05-27 14:00:00|1219.46|1217.06|1217.96|1215.56|1223.57|1221.17|1215.17|1212.77|0
1622127600000|2021-05-27 15:00:00|1218.67|1216.27|1219.46|1217.06|1220.29|1217.89|1212.13|1209.73|0
1622131200000|2021-05-27 16:00:00|1219.35|1216.95|1216.47|1214.07|1220.98|1218.58|1216|1213.6|0
1622134800000|2021-05-27 17:00:00|1216.58|1214.18|1213.19|1210.79|1217.87|1215.47|1210.62|1208.22|0
1622138400000|2021-05-27 18:00:00|1212.95|1210.55|1212.47|1210.07|1213.42|1211.02|1208.74|1206.34|0
1622142000000|2021-05-27 19:00:00|1212.01|1209.61|1210.59|1208.19|1217.13|1214.73|1208.03|1205.63|0
1622145600000|2021-05-27 20:00:00|1208.72|1206.32|1223.74|1220.94|1224.21|1221.41|1208.02|1205.62|0
1622149200000|2021-05-27 21:00:00|1223.31|1220.51|1222.08|1219.28|1223.48|1220.68|1221.36|1218.56|0
1622152800000|2021-05-27 22:00:00|1223.26|1220.46|1223.37|1220.57|1224.32|1221.52|1222.44|1219.64|0
1622156400000|2021-05-27 23:00:00|1223.61|1220.81|1226.87|1224.07|1228.51|1225.71|1221.73|1218.93|0
1622160000000|2021-05-28 00:00:00|1227.1|1224.3|1227.09|1224.29|1229.67|1226.87|1225.93|1223.13|0
1622163600000|2021-05-28 01:00:00|1226.86|1224.06|1224.97|1222.17|1227.56|1224.76|1224.27|1221.47|0
1622167200000|2021-05-28 02:00:00|1225.08|1222.28|1224.02|1221.22|1225.67|1222.87|1222.86|1220.06|0
1622170800000|2021-05-28 03:00:00|1224.26|1221.46|1226.35|1223.55|1226.59|1223.79|1224.26|1221.46|0
1622174400000|2021-05-28 04:00:00|1226.12|1223.32|1225.4|1222.6|1226.12|1223.32|1224.24|1221.44|0
1622178000000|2021-05-28 05:00:00|1225.64|1222.84|1222.11|1219.31|1226.8|1224|1221.41|1218.61|0
1622181600000|2021-05-28 06:00:00|1221.88|1219.08|1222.33|1219.53|1222.68|1219.88|1220|1217.2|0
1622185200000|2021-05-28 07:00:00|1222.57|1219.77|1223.87|1221.47|1224.23|1221.83|1220.5|1217.9|0
1622188800000|2021-05-28 08:00:00|1223.76|1221.36|1226.55|1224.15|1226.56|1224.16|1223.76|1221.36|0
1622192400000|2021-05-28 09:00:00|1226.32|1223.92|1227.01|1224.61|1227.72|1225.32|1224.68|1222.28|0
1622196000000|2021-05-28 10:00:00|1226.78|1224.38|1228.64|1226.24|1228.64|1226.24|1225.14|1222.74|0
1622199600000|2021-05-28 11:00:00|1228.4|1226|1225.42|1223.02|1229.1|1226.7|1225.19|1222.79|0
1622203200000|2021-05-28 12:00:00|1225.66|1223.26|1221.67|1219.27|1225.89|1223.49|1220.5|1218.1|0
1622206800000|2021-05-28 13:00:00|1221.9|1219.5|1223.6|1221.2|1225.87|1223.47|1218.69|1216.29|0
1622210400000|2021-05-28 14:00:00|1224.07|1221.67|1219.49|1217.09|1225.01|1222.61|1215.17|1212.77|0
1622214000000|2021-05-28 15:00:00|1219.72|1217.32|1224.16|1221.76|1224.63|1222.23|1218.55|1216.15|0
1622217600000|2021-05-28 16:00:00|1223.92|1221.52|1223.44|1221.04|1226.96|1224.56|1222.97|1220.57|0
1622221200000|2021-05-28 17:00:00|1223.68|1221.28|1221.06|1218.66|1224.61|1222.21|1220.16|1217.76|0
1622224800000|2021-05-28 18:00:00|1221.53|1219.13|1221.98|1219.58|1223.04|1220.64|1219.18|1216.78|0
1622228400000|2021-05-28 19:00:00|1221.75|1219.35|1214.01|1211.61|1223.49|1221.09|1213.31|1210.91|0
1622232000000|2021-05-28 20:00:00|1215.88|1213.48|1215.76|1213.36|1217.99|1215.59|1215.18|1212.78|0
1622530800000|2021-06-01 07:00:00|1218.89|1216.09|1228.53|1226.13|1228.64|1226.24|1218.65|1215.85|0
1622534400000|2021-06-01 08:00:00|1228.76|1226.36|1229.69|1227.29|1230.17|1227.77|1224.87|1222.47|0
1622538000000|2021-06-01 09:00:00|1229.56|1227.16|1230.83|1228.43|1232.71|1230.31|1228.51|1226.11|0
1622541600000|2021-06-01 10:00:00|1230.94|1228.54|1232.1|1229.7|1233.17|1230.77|1230.59|1228.19|0
1622545200000|2021-06-01 11:00:00|1232.22|1229.82|1235.5|1233.1|1238.32|1235.92|1231.99|1229.59|0
1622548800000|2021-06-01 12:00:00|1235.73|1233.33|1234.31|1231.91|1236.2|1233.8|1232.44|1230.04|0
1622552400000|2021-06-01 13:00:00|1234.55|1232.15|1227.08|1224.68|1239.94|1237.54|1224.5|1222.1|0
1622556000000|2021-06-01 14:00:00|1227.19|1224.79|1213.46|1211.06|1229.19|1226.79|1209.95|1207.55|0
1622559600000|2021-06-01 15:00:00|1213.22|1210.82|1217.74|1215.34|1219.84|1217.44|1210.88|1208.48|0
1622563200000|2021-06-01 16:00:00|1217.97|1215.57|1213.66|1211.26|1218.2|1215.8|1212.5|1210.1|0
1622566800000|2021-06-01 17:00:00|1213.54|1211.14|1211.61|1209.21|1213.66|1211.26|1208.11|1205.71|0
1622570400000|2021-06-01 18:00:00|1211.38|1208.98|1218.38|1215.98|1218.85|1216.45|1210.44|1208.04|0
1622574000000|2021-06-01 19:00:00|1218.61|1216.21|1211.58|1209.18|1218.61|1216.21|1210.18|1207.78|0
1622577600000|2021-06-01 20:00:00|1211.82|1209.42|1211.38|1208.58|1214.58|1212.18|1210.41|1207.88|0
1622581200000|2021-06-01 21:00:00|1211.78|1208.98|1211.29|1208.49|1212.32|1209.52|1210.88|1208.08|0
1622584800000|2021-06-01 22:00:00|1210.9|1208.1|1205.4|1202.6|1211.36|1208.56|1204.93|1202.13|0
1622588400000|2021-06-01 23:00:00|1205.28|1202.48|1209.12|1206.32|1209.12|1206.32|1204.46|1201.66|0
1622592000000|2021-06-02 00:00:00|1209.36|1206.56|1213.78|1210.98|1214.26|1211.46|1206.32|1203.52|0
1622595600000|2021-06-02 01:00:00|1213.55|1210.75|1212.13|1209.33|1214.48|1211.68|1211.2|1208.4|0
1622599200000|2021-06-02 02:00:00|1211.9|1209.1|1211.42|1208.62|1214.93|1212.13|1210.26|1207.46|0
1622602800000|2021-06-02 03:00:00|1211.89|1209.09|1212.11|1209.31|1214.22|1211.42|1211.41|1208.61|0
1622606400000|2021-06-02 04:00:00|1212.34|1209.54|1210.46|1207.66|1212.34|1209.54|1209.76|1206.96|0
1622610000000|2021-06-02 05:00:00|1210.22|1207.42|1211.61|1208.81|1213.72|1210.92|1209.76|1206.96|0
1622613600000|2021-06-02 06:00:00|1211.38|1208.58|1210.9|1208.1|1211.61|1208.81|1208.33|1205.53|0
1622617200000|2021-06-02 07:00:00|1210.2|1207.4|1208.82|1206.42|1215.37|1212.97|1204.85|1202.45|0
1622620800000|2021-06-02 08:00:00|1209.05|1206.65|1207.4|1205|1212.08|1209.68|1206.23|1203.83|0
1622624400000|2021-06-02 09:00:00|1207.63|1205.23|1211.83|1209.43|1212.53|1210.13|1207.63|1205.23|0
1622628000000|2021-06-02 10:00:00|1211.71|1209.31|1213.22|1210.82|1213.45|1211.05|1209.95|1207.55|0
1622631600000|2021-06-02 11:00:00|1213.45|1211.05|1213.44|1211.04|1214.39|1211.99|1210.17|1207.77|0
1622635200000|2021-06-02 12:00:00|1213.55|1211.15|1219.93|1217.53|1220.17|1217.77|1212.61|1210.21|0
1622638800000|2021-06-02 13:00:00|1220.17|1217.77|1219.33|1216.93|1221.9|1219.5|1211.74|1209.34|0
1622642400000|2021-06-02 14:00:00|1219.68|1217.28|1222.07|1219.67|1224.73|1222.33|1218.05|1215.65|0
1622646000000|2021-06-02 15:00:00|1221.84|1219.44|1223.46|1221.06|1226.75|1224.35|1220.31|1217.91|0
1622649600000|2021-06-02 16:00:00|1223.7|1221.3|1219.01|1216.61|1223.93|1221.53|1216.68|1214.28|0
1622653200000|2021-06-02 17:00:00|1219.24|1216.84|1212.91|1210.51|1219.94|1217.54|1211.05|1208.65|0
1622656800000|2021-06-02 18:00:00|1213.03|1210.63|1214.19|1211.79|1215.02|1212.62|1208.47|1206.07|0
1622660400000|2021-06-02 19:00:00|1213.96|1211.56|1218.62|1216.22|1220.03|1217.63|1211.38|1208.98|0
1622664000000|2021-06-02 20:00:00|1219.09|1216.69|1219.89|1217.09|1219.89|1217.09|1215.45|1212.65|0
1622667600000|2021-06-02 21:00:00|1219.58|1216.78|1220.01|1217.21|1220.15|1217.35|1219.06|1216.26|0
1622671200000|2021-06-02 22:00:00|1220.81|1218.01|1219.75|1216.95|1221.17|1218.37|1219.28|1216.48|0
1622674800000|2021-06-02 23:00:00|1219.52|1216.72|1221.14|1218.34|1221.84|1219.04|1219.04|1216.24|0
1622678400000|2021-06-03 00:00:00|1221.37|1218.57|1224.87|1222.07|1225.57|1222.77|1220.44|1217.64|0
1622682000000|2021-06-03 01:00:00|1224.64|1221.84|1222.98|1220.18|1224.87|1222.07|1221.82|1219.02|0
1622685600000|2021-06-03 02:00:00|1223.22|1220.42|1221.8|1219|1223.92|1221.12|1219.94|1217.14|0
1622689200000|2021-06-03 03:00:00|1222.04|1219.24|1221.55|1218.75|1222.27|1219.47|1220.63|1217.83|0
1622692800000|2021-06-03 04:00:00|1221.79|1218.99|1220.72|1217.92|1222.72|1219.92|1220.72|1217.92|0
1622696400000|2021-06-03 05:00:00|1220.61|1217.81|1221.29|1218.49|1222.24|1219.44|1220.13|1217.33|0
1622700000000|2021-06-03 06:00:00|1221.41|1218.61|1217.77|1214.97|1222|1219.2|1214.27|1211.47|0
1622703600000|2021-06-03 07:00:00|1218.01|1215.21|1212.14|1209.74|1218.01|1215.21|1209.75|1207.35|0
1622707200000|2021-06-03 08:00:00|1211.79|1209.39|1215.29|1212.89|1216.22|1213.82|1210.74|1208.34|0
1622710800000|2021-06-03 09:00:00|1215.4|1213|1211.34|1208.94|1215.4|1213|1208.58|1206.18|0
1622714400000|2021-06-03 10:00:00|1211.22|1208.82|1198.11|1195.71|1211.58|1209.18|1194.88|1192.48|0
1622718000000|2021-06-03 11:00:00|1197.99|1195.59|1191.78|1189.38|1198.34|1195.94|1188.3|1185.9|0
1622721600000|2021-06-03 12:00:00|1191.55|1189.15|1194.55|1192.15|1198.51|1196.11|1186.67|1184.27|0
1622725200000|2021-06-03 13:00:00|1195.48|1193.08|1190.47|1188.07|1199.67|1197.27|1182.46|1180.06|0
1622728800000|2021-06-03 14:00:00|1189.66|1187.26|1209.95|1207.55|1210.19|1207.79|1189.07|1186.67|0
1622732400000|2021-06-03 15:00:00|1210.19|1207.79|1210.92|1208.52|1216.3|1213.9|1207.89|1205.49|0
1622736000000|2021-06-03 16:00:00|1211.15|1208.75|1212.07|1209.67|1213.94|1211.54|1206.48|1204.08|0
1622739600000|2021-06-03 17:00:00|1212.3|1209.9|1211.59|1209.19|1215.33|1212.93|1206.01|1203.61|0
1622743200000|2021-06-03 18:00:00|1211.82|1209.42|1205.58|1203.18|1212.76|1210.36|1205.35|1202.95|0
1622746800000|2021-06-03 19:00:00|1205.35|1202.95|1206.5|1204.1|1211.86|1209.46|1205.34|1202.94|0
1622750400000|2021-06-03 20:00:00|1206.03|1203.63|1206.78|1203.98|1207.03|1204.23|1204.17|1201.7|0
1622754000000|2021-06-03 21:00:00|1206.57|1203.77|1206.93|1204.13|1207.48|1204.68|1206.41|1203.61|0
1622757600000|2021-06-03 22:00:00|1207.25|1204.45|1206.43|1203.63|1209|1206.2|1204.1|1201.3|0
1622761200000|2021-06-03 23:00:00|1206.19|1203.39|1201.75|1198.95|1207.36|1204.56|1201.29|1198.49|0
1622764800000|2021-06-04 00:00:00|1201.99|1199.19|1198.48|1195.68|1202.22|1199.42|1193.61|1190.81|0
1622768400000|2021-06-04 01:00:00|1198.59|1195.79|1201.73|1198.93|1203.82|1201.02|1198.02|1195.22|0
1622772000000|2021-06-04 02:00:00|1201.49|1198.69|1203.34|1200.54|1204.51|1201.71|1200.79|1197.99|0
1622775600000|2021-06-04 03:00:00|1203.22|1200.42|1208.22|1205.42|1209.15|1206.35|1203.11|1200.31|0
1622779200000|2021-06-04 04:00:00|1207.99|1205.19|1206.81|1204.01|1208.68|1205.88|1205.88|1203.08|0
1622782800000|2021-06-04 05:00:00|1206.57|1203.77|1202.14|1199.34|1208.2|1205.4|1201.22|1198.42|0
1622786400000|2021-06-04 06:00:00|1201.9|1199.1|1207.01|1204.21|1208.88|1206.08|1200.97|1198.17|0
1622790000000|2021-06-04 07:00:00|1207.48|1204.68|1206.33|1203.93|1210.53|1208.13|1205.15|1202.35|0
1622793600000|2021-06-04 08:00:00|1206.1|1203.7|1204.92|1202.52|1209.82|1207.42|1203.52|1201.12|0
1622797200000|2021-06-04 09:00:00|1205.39|1202.99|1207|1204.6|1207.7|1205.3|1203.39|1200.99|0
1622800800000|2021-06-04 10:00:00|1206.77|1204.37|1205.36|1202.96|1207.47|1205.07|1199.31|1196.91|0
1622804400000|2021-06-04 11:00:00|1206.06|1203.66|1209.77|1207.37|1210.25|1207.85|1205.94|1203.54|0
1622808000000|2021-06-04 12:00:00|1209.88|1207.48|1220.94|1218.54|1223.51|1221.11|1207.44|1205.04|0
1622811600000|2021-06-04 13:00:00|1221.28|1218.88|1227.94|1225.54|1230.51|1228.11|1220.24|1217.84|0
1622815200000|2021-06-04 14:00:00|1228.17|1225.77|1232.35|1229.95|1233.29|1230.89|1227.68|1225.28|0
1622818800000|2021-06-04 15:00:00|1232.59|1230.19|1231.17|1228.77|1235.16|1232.76|1230|1227.6|0
1622822400000|2021-06-04 16:00:00|1231.41|1229.01|1232.37|1229.97|1233.74|1231.34|1230|1227.6|0
1622826000000|2021-06-04 17:00:00|1232.6|1230.2|1234.93|1232.53|1235.4|1233|1231.42|1229.02|0
1622829600000|2021-06-04 18:00:00|1235.17|1232.77|1239.1|1236.7|1240.51|1238.11|1234.93|1232.53|0
1622833200000|2021-06-04 19:00:00|1238.87|1236.47|1239.91|1237.51|1243.08|1240.68|1237.57|1235.17|0
1622836800000|2021-06-04 20:00:00|1240.38|1237.98|1237.91|1235.51|1240.38|1237.98|1237.09|1234.69|0
1623049200000|2021-06-07 07:00:00|1232.19|1229.39|1232.68|1230.28|1234.09|1231.69|1226.13|1223.73|0
1623052800000|2021-06-07 08:00:00|1232.91|1230.51|1235.01|1232.61|1235.24|1232.84|1229.63|1227.23|0
1623056400000|2021-06-07 09:00:00|1234.89|1232.49|1231.25|1228.85|1235.24|1232.84|1228.55|1226.15|0
1623060000000|2021-06-07 10:00:00|1230.78|1228.38|1234.04|1231.64|1235.46|1233.06|1230.54|1228.14|0
1623063600000|2021-06-07 11:00:00|1234.75|1232.35|1239.66|1237.26|1240.83|1238.43|1234.75|1232.35|0
1623067200000|2021-06-07 12:00:00|1239.89|1237.49|1242.23|1239.83|1243.17|1240.77|1238.01|1235.61|0
1623070800000|2021-06-07 13:00:00|1241.99|1239.59|1235.88|1233.48|1241.99|1239.59|1233.77|1231.37|0
1623074400000|2021-06-07 14:00:00|1235.65|1233.25|1231.18|1228.78|1235.65|1233.25|1227.43|1225.03|0
1623078000000|2021-06-07 15:00:00|1231.41|1229.01|1229.71|1227.31|1233.05|1230.65|1227.14|1224.74|0
1623081600000|2021-06-07 16:00:00|1229.95|1227.55|1231.15|1228.75|1232.52|1230.12|1229.25|1226.85|0
1623085200000|2021-06-07 17:00:00|1231.39|1228.99|1226.92|1224.52|1232.09|1229.69|1226.69|1224.29|0
1623088800000|2021-06-07 18:00:00|1226.69|1224.29|1232.3|1229.9|1233.7|1231.3|1226.69|1224.29|0
1623092400000|2021-06-07 19:00:00|1232.53|1230.13|1235.9|1233.5|1237.31|1234.91|1232.29|1229.89|0
1623096000000|2021-06-07 20:00:00|1236.6|1234.2|1238.4|1235.6|1238.63|1235.83|1235.9|1233.5|0
1623099600000|2021-06-07 21:00:00|1238.05|1235.25|1238.41|1235.61|1239.18|1236.38|1238.05|1235.25|0
1623103200000|2021-06-07 22:00:00|1238.58|1235.78|1236.34|1233.54|1238.94|1236.14|1236.34|1233.54|0
1623106800000|2021-06-07 23:00:00|1236.58|1233.78|1237.04|1234.24|1240.09|1237.29|1236.33|1233.53|0
1623110400000|2021-06-08 00:00:00|1236.8|1234|1242.89|1240.09|1243.36|1240.56|1236.33|1233.53|0
1623114000000|2021-06-08 01:00:00|1242.66|1239.86|1242.52|1239.72|1245.24|1242.44|1241|1238.2|0
1623117600000|2021-06-08 02:00:00|1242.64|1239.84|1237.23|1234.43|1243.34|1240.54|1236.76|1233.96|0
1623121200000|2021-06-08 03:00:00|1237|1234.2|1238.39|1235.59|1239.81|1237.01|1236.75|1233.95|0
1623124800000|2021-06-08 04:00:00|1238.16|1235.36|1239.32|1236.52|1239.56|1236.76|1237.68|1234.88|0
1623128400000|2021-06-08 05:00:00|1239.08|1236.28|1236.96|1234.16|1239.55|1236.75|1236.84|1234.04|0
1623132000000|2021-06-08 06:00:00|1237.19|1234.39|1237.41|1234.61|1240.24|1237.44|1236.48|1233.68|0
1623135600000|2021-06-08 07:00:00|1237.88|1235.08|1234.85|1232.45|1238.59|1235.79|1233.46|1231.06|0
1623139200000|2021-06-08 08:00:00|1234.62|1232.22|1237.66|1235.26|1237.89|1235.49|1233.44|1231.04|0
1623142800000|2021-06-08 09:00:00|1237.89|1235.49|1240.22|1237.82|1241.99|1239.59|1235.89|1233.49|0
1623146400000|2021-06-08 10:00:00|1239.99|1237.59|1238.3|1235.9|1240.22|1237.82|1224.59|1222.19|0
1623150000000|2021-06-08 11:00:00|1238.42|1236.02|1243.1|1240.7|1243.34|1240.94|1237.25|1234.85|0
1623153600000|2021-06-08 12:00:00|1243.34|1240.94|1244.07|1241.67|1247.37|1244.97|1242.27|1239.87|0
1623157200000|2021-06-08 13:00:00|1244.3|1241.9|1231.62|1229.22|1246.41|1244.01|1230.92|1228.52|0
1623160800000|2021-06-08 14:00:00|1231.86|1229.46|1233.02|1230.62|1236.31|1233.91|1229.75|1227.35|0
1623164400000|2021-06-08 15:00:00|1233.25|1230.85|1233.79|1231.39|1235.83|1233.43|1219.37|1216.97|0
1623168000000|2021-06-08 16:00:00|1233.56|1231.16|1238.78|1236.38|1239.53|1237.13|1233.09|1230.69|0
1623171600000|2021-06-08 17:00:00|1238.55|1236.15|1235.48|1233.08|1239.48|1237.08|1235.25|1232.85|0
1623175200000|2021-06-08 18:00:00|1235.72|1233.32|1240.4|1238|1240.87|1238.47|1235.01|1232.61|0
1623178800000|2021-06-08 19:00:00|1240.63|1238.23|1236.63|1234.23|1242.04|1239.64|1236.16|1233.76|0
1623182400000|2021-06-08 20:00:00|1236.16|1233.76|1236.12|1233.32|1237.46|1235.06|1234.48|1231.68|0
1623186000000|2021-06-08 21:00:00|1236.04|1233.24|1236.1|1233.3|1236.21|1233.41|1235.76|1232.96|0
1623189600000|2021-06-08 22:00:00|1236.11|1233.31|1237.63|1234.83|1237.63|1234.83|1233.88|1231.08|0
1623193200000|2021-06-08 23:00:00|1237.86|1235.06|1236.91|1234.11|1238.56|1235.76|1236.21|1233.41|0
1623196800000|2021-06-09 00:00:00|1236.21|1233.41|1238.77|1235.97|1240.19|1237.39|1235.27|1232.47|0
1623200400000|2021-06-09 01:00:00|1239.01|1236.21|1237.82|1235.02|1239.01|1236.21|1233.84|1231.04|0
1623204000000|2021-06-09 02:00:00|1238.06|1235.26|1238.75|1235.95|1238.75|1235.95|1235.47|1232.67|0
1623207600000|2021-06-09 03:00:00|1238.98|1236.18|1237.09|1234.29|1239.56|1236.76|1236.62|1233.82|0
1623211200000|2021-06-09 04:00:00|1236.86|1234.06|1236.37|1233.57|1237.56|1234.76|1235.91|1233.11|0
1623214800000|2021-06-09 05:00:00|1236.14|1233.34|1236.55|1233.75|1238.66|1235.86|1235.67|1232.87|0
1623218400000|2021-06-09 06:00:00|1236.31|1233.51|1237.47|1234.67|1237.47|1234.67|1234.43|1231.63|0
1623222000000|2021-06-09 07:00:00|1237.24|1234.44|1236.55|1234.15|1240.55|1238.15|1235.59|1232.79|0
1623225600000|2021-06-09 08:00:00|1236.79|1234.39|1240.06|1237.66|1241.24|1238.84|1236.55|1234.15|0
1623229200000|2021-06-09 09:00:00|1240.17|1237.77|1238.41|1236.01|1240.3|1237.9|1236.07|1233.67|0
1623232800000|2021-06-09 10:00:00|1238.28|1235.88|1240.27|1237.87|1240.5|1238.1|1237.23|1234.83|0
1623236400000|2021-06-09 11:00:00|1240.03|1237.63|1242.6|1240.2|1243.07|1240.67|1235.1|1232.7|0
1623240000000|2021-06-09 12:00:00|1242.84|1240.44|1242.41|1240.01|1244.29|1241.89|1239.83|1237.43|0
1623243600000|2021-06-09 13:00:00|1242.52|1240.12|1240.99|1238.59|1244.99|1242.59|1237.7|1235.3|0
1623247200000|2021-06-09 14:00:00|1241.69|1239.29|1241.44|1239.04|1243.56|1241.16|1236.76|1234.36|0
1623250800000|2021-06-09 15:00:00|1241.21|1238.81|1238.33|1235.93|1243.79|1241.39|1235.75|1233.35|0
1623254400000|2021-06-09 16:00:00|1238.09|1235.69|1240.66|1238.26|1241.13|1238.73|1237.38|1234.98|0
1623258000000|2021-06-09 17:00:00|1240.9|1238.5|1239.47|1237.07|1242.77|1240.37|1238.54|1236.14|0
1623261600000|2021-06-09 18:00:00|1239.71|1237.31|1237.82|1235.42|1241.81|1239.41|1237.11|1234.71|0
1623265200000|2021-06-09 19:00:00|1237.58|1235.18|1228.77|1226.37|1237.82|1235.42|1228.3|1225.9|0
1623268800000|2021-06-09 20:00:00|1229.94|1227.54|1232.82|1230.02|1233.59|1230.79|1229.94|1227.54|0
1623272400000|2021-06-09 21:00:00|1232.85|1230.05|1232.63|1229.83|1233.09|1230.29|1232.19|1229.39|0
1623276000000|2021-06-09 22:00:00|1233.28|1230.48|1233.62|1230.82|1234.34|1231.54|1232.69|1229.89|0
1623279600000|2021-06-09 23:00:00|1233.39|1230.59|1232.43|1229.63|1234.79|1231.99|1231.5|1228.7|0
1623283200000|2021-06-10 00:00:00|1232.2|1229.4|1233.83|1231.03|1234.78|1231.98|1231.49|1228.69|0
1623286800000|2021-06-10 01:00:00|1233.6|1230.8|1234.52|1231.72|1235.94|1233.14|1233.36|1230.56|0
1623290400000|2021-06-10 02:00:00|1234.76|1231.96|1234.04|1231.24|1235.45|1232.65|1233.82|1231.02|0
1623294000000|2021-06-10 03:00:00|1234.27|1231.47|1235.2|1232.4|1235.43|1232.63|1233.8|1231|0
1623297600000|2021-06-10 04:00:00|1235.43|1232.63|1234.25|1231.45|1235.67|1232.87|1234.01|1231.21|0
1623301200000|2021-06-10 05:00:00|1234.01|1231.21|1232.83|1230.03|1234.25|1231.45|1231.42|1228.62|0
1623304800000|2021-06-10 06:00:00|1232.36|1229.56|1231.17|1228.37|1233.06|1230.26|1229.77|1226.97|0
1623308400000|2021-06-10 07:00:00|1230.93|1228.13|1231.9|1229.5|1231.9|1229.5|1222.76|1220.36|0
1623312000000|2021-06-10 08:00:00|1231.66|1229.26|1230.24|1227.84|1231.9|1229.5|1224.85|1222.45|0
1623315600000|2021-06-10 09:00:00|1230.47|1228.07|1231.4|1229|1231.88|1229.48|1228.82|1226.42|0
1623319200000|2021-06-10 10:00:00|1231.63|1229.23|1230.68|1228.28|1233.74|1231.34|1230.45|1228.05|0
1623322800000|2021-06-10 11:00:00|1230.45|1228.05|1229.26|1226.86|1233.03|1230.63|1223.64|1221.24|0
1623326400000|2021-06-10 12:00:00|1228.79|1226.39|1239.88|1237.48|1240.82|1238.42|1218.85|1216.45|0
1623330000000|2021-06-10 13:00:00|1239.65|1237.25|1253.61|1251.21|1256.21|1253.81|1239.18|1236.78|0
1623333600000|2021-06-10 14:00:00|1253.85|1251.45|1236.67|1234.27|1257.15|1254.75|1228.44|1226.04|0
1623337200000|2021-06-10 15:00:00|1236.43|1234.03|1245.5|1243.1|1245.85|1243.45|1233.61|1231.21|0
1623340800000|2021-06-10 16:00:00|1245.74|1243.34|1249.71|1247.31|1249.94|1247.54|1242.2|1239.8|0
1623344400000|2021-06-10 17:00:00|1249.94|1247.54|1251.35|1248.95|1251.35|1248.95|1246.4|1244|0
1623348000000|2021-06-10 18:00:00|1251.58|1249.18|1247.7|1245.3|1251.58|1249.18|1243.93|1241.53|0
1623351600000|2021-06-10 19:00:00|1247.94|1245.54|1244.28|1241.88|1248.05|1245.65|1241.8|1239.4|0
1623355200000|2021-06-10 20:00:00|1245.23|1242.83|1245.76|1242.96|1246.76|1244.36|1243.57|1240.93|0
1623358800000|2021-06-10 21:00:00|1245.99|1243.19|1246.43|1243.63|1246.43|1243.63|1245.36|1242.56|0
1623362400000|2021-06-10 22:00:00|1246.46|1243.66|1245.39|1242.59|1246.58|1243.78|1244.92|1242.12|0
1623366000000|2021-06-10 23:00:00|1245.63|1242.83|1244.67|1241.87|1246.09|1243.29|1243.96|1241.16|0
1623369600000|2021-06-11 00:00:00|1244.91|1242.11|1246.78|1243.98|1247.26|1244.46|1241.83|1239.03|0
1623373200000|2021-06-11 01:00:00|1247.02|1244.22|1247.72|1244.92|1248.19|1245.39|1245.84|1243.04|0
1623376800000|2021-06-11 02:00:00|1247.48|1244.68|1246.29|1243.49|1247.48|1244.68|1244.64|1241.84|0
1623380400000|2021-06-11 03:00:00|1246.52|1243.72|1247.46|1244.66|1247.57|1244.77|1245.81|1243.01|0
1623384000000|2021-06-11 04:00:00|1247.45|1244.65|1247.44|1244.64|1248.16|1245.36|1247.21|1244.41|0
1623387600000|2021-06-11 05:00:00|1246.97|1244.17|1248.01|1245.21|1248.01|1245.21|1246.5|1243.7|0
1623391200000|2021-06-11 06:00:00|1247.77|1244.97|1246.58|1243.78|1247.77|1244.97|1243.99|1241.19|0
1623394800000|2021-06-11 07:00:00|1246.46|1243.66|1244.84|1242.44|1246.96|1244.56|1244.13|1241.73|0
1623398400000|2021-06-11 08:00:00|1244.36|1241.96|1247.42|1245.02|1247.66|1245.26|1244.13|1241.73|0
1623402000000|2021-06-11 09:00:00|1247.53|1245.13|1247.02|1244.62|1248.13|1245.73|1246.47|1244.07|0
1623405600000|2021-06-11 10:00:00|1247.26|1244.86|1253.77|1251.37|1254.24|1251.84|1246.55|1244.15|0
1623409200000|2021-06-11 11:00:00|1253.53|1251.13|1250.45|1248.05|1254.24|1251.84|1249.27|1246.87|0
1623412800000|2021-06-11 12:00:00|1250.69|1248.29|1252.33|1249.93|1253.27|1250.87|1248.56|1246.16|0
1623416400000|2021-06-11 13:00:00|1252.09|1249.69|1249.01|1246.61|1253.98|1251.58|1247.59|1245.19|0
1623420000000|2021-06-11 14:00:00|1249.48|1247.08|1242.51|1240.11|1251.61|1249.21|1241|1238.6|0
1623423600000|2021-06-11 15:00:00|1242.27|1239.87|1242.26|1239.86|1244.63|1242.23|1239.2|1236.8|0
1623427200000|2021-06-11 16:00:00|1242.5|1240.1|1240.6|1238.2|1243.21|1240.81|1237.29|1234.89|0
1623430800000|2021-06-11 17:00:00|1240.83|1238.43|1243.83|1241.43|1244.3|1241.9|1239.29|1236.89|0
1623434400000|2021-06-11 18:00:00|1244.06|1241.66|1246.41|1244.01|1246.89|1244.49|1244.06|1241.66|0
1623438000000|2021-06-11 19:00:00|1246.18|1243.78|1251.61|1249.21|1252.08|1249.68|1243.1|1240.7|0
1623441600000|2021-06-11 20:00:00|1251.37|1248.97|1251.01|1248.61|1251.37|1248.97|1250.19|1247.79|0
1623654000000|2021-06-14 07:00:00|1258.27|1255.47|1256.02|1253.62|1261.63|1259.23|1254.37|1251.97|0
1623657600000|2021-06-14 08:00:00|1255.89|1253.49|1254.94|1252.54|1256.25|1253.85|1252.94|1250.54|0
1623661200000|2021-06-14 09:00:00|1255.06|1252.66|1256.23|1253.83|1256.71|1254.31|1252.92|1250.52|0
1623664800000|2021-06-14 10:00:00|1255.99|1253.59|1254.56|1252.16|1256.7|1254.3|1253.85|1251.45|0
1623668400000|2021-06-14 11:00:00|1254.8|1252.4|1252.77|1250.37|1256.93|1254.53|1251|1248.6|0
1623672000000|2021-06-14 12:00:00|1252.66|1250.26|1251.23|1248.83|1254.54|1252.14|1248.86|1246.46|0
1623675600000|2021-06-14 13:00:00|1250.99|1248.59|1248.06|1245.66|1252.88|1250.48|1245.94|1243.54|0
1623679200000|2021-06-14 14:00:00|1248.3|1245.9|1246.51|1244.11|1248.77|1246.37|1241.44|1239.04|0
1623682800000|2021-06-14 15:00:00|1246.4|1244|1243.07|1240.67|1248.52|1246.12|1241.43|1239.03|0
1623686400000|2021-06-14 16:00:00|1243.31|1240.91|1241.49|1239.09|1244.96|1242.56|1240.7|1238.3|0
1623690000000|2021-06-14 17:00:00|1241.38|1238.98|1243.02|1240.62|1244.67|1242.27|1240.91|1238.51|0
1623693600000|2021-06-14 18:00:00|1242.89|1240.49|1244.89|1242.49|1245.37|1242.97|1241.47|1239.07|0
1623697200000|2021-06-14 19:00:00|1244.66|1242.26|1261.19|1258.79|1261.19|1258.79|1244.18|1241.78|0
1623700800000|2021-06-14 20:00:00|1261.42|1259.02|1261.29|1258.49|1263.31|1260.91|1260.04|1257.31|0
1623704400000|2021-06-14 21:00:00|1261.5|1258.7|1261.53|1258.73|1262.15|1259.35|1261.15|1258.35|0
1623708000000|2021-06-14 22:00:00|1261.51|1258.71|1259.84|1257.04|1261.51|1258.71|1258.79|1255.99|0
1623711600000|2021-06-14 23:00:00|1259.97|1257.17|1259.83|1257.03|1261.85|1259.05|1259.48|1256.68|0
1623715200000|2021-06-15 00:00:00|1259.72|1256.92|1266.21|1263.41|1267.04|1264.24|1259.48|1256.68|0
1623718800000|2021-06-15 01:00:00|1266.09|1263.29|1264.9|1262.1|1269.17|1266.37|1264.66|1261.86|0
1623722400000|2021-06-15 02:00:00|1264.66|1261.86|1265.83|1263.03|1267.26|1264.46|1263.48|1260.68|0
1623726000000|2021-06-15 03:00:00|1265.95|1263.15|1267.72|1264.92|1268.78|1265.98|1265.12|1262.32|0
1623729600000|2021-06-15 04:00:00|1267.83|1265.03|1267.94|1265.14|1268.54|1265.74|1267.23|1264.43|0
1623733200000|2021-06-15 05:00:00|1267.82|1265.02|1269.35|1266.55|1269.35|1266.55|1266.52|1263.72|0
1623736800000|2021-06-15 06:00:00|1268.99|1266.19|1271.35|1268.55|1272.65|1269.85|1267.22|1264.42|0
1623740400000|2021-06-15 07:00:00|1271.47|1268.67|1268.49|1266.09|1272.62|1270.22|1268.02|1265.62|0
1623744000000|2021-06-15 08:00:00|1268.37|1265.97|1268.41|1266.01|1268.65|1266.25|1257.81|1255.01|0
1623747600000|2021-06-15 09:00:00|1268.28|1265.88|1263.9|1261.5|1268.52|1266.12|1263.66|1261.26|0
1623751200000|2021-06-15 10:00:00|1263.66|1261.26|1266.25|1263.85|1266.37|1263.97|1262.24|1259.84|0
1623754800000|2021-06-15 11:00:00|1266.49|1264.09|1266.24|1263.84|1267.66|1265.26|1265.06|1262.66|0
1623758400000|2021-06-15 12:00:00|1266.01|1263.61|1263.15|1260.75|1267.89|1265.49|1262.21|1259.81|0
1623762000000|2021-06-15 13:00:00|1262.92|1260.52|1257.39|1254.99|1265.04|1262.64|1256.21|1253.81|0
1623765600000|2021-06-15 14:00:00|1257.63|1255.23|1251.13|1248.73|1258.34|1255.94|1250.9|1248.5|0
1623769200000|2021-06-15 15:00:00|1250.9|1248.5|1249.94|1247.54|1253.72|1251.32|1246.17|1243.77|0
1623772800000|2021-06-15 16:00:00|1250.18|1247.78|1252.29|1249.89|1254.89|1252.49|1250.18|1247.78|0
1623776400000|2021-06-15 17:00:00|1252.05|1249.65|1256.29|1253.89|1257|1254.6|1249.45|1247.05|0
1623780000000|2021-06-15 18:00:00|1256.52|1254.12|1256.75|1254.35|1259.36|1256.96|1254.15|1251.75|0
1623783600000|2021-06-15 19:00:00|1256.98|1254.58|1253.43|1251.03|1258.39|1255.99|1250.13|1247.73|0
1623787200000|2021-06-15 20:00:00|1255.08|1252.68|1254.91|1252.11|1256.56|1253.76|1253.66|1251.17|0
1623790800000|2021-06-15 21:00:00|1255.03|1252.23|1255.16|1252.36|1255.71|1252.91|1254.35|1251.55|0
1623794400000|2021-06-15 22:00:00|1255.61|1252.81|1254.77|1251.97|1256.91|1254.11|1254.3|1251.5|0
1623798000000|2021-06-15 23:00:00|1254.54|1251.74|1254.29|1251.49|1255.71|1252.91|1252.64|1249.84|0
1623801600000|2021-06-16 00:00:00|1254.52|1251.72|1254.51|1251.71|1256.4|1253.6|1254.05|1251.25|0
1623805200000|2021-06-16 01:00:00|1254.62|1251.82|1254.74|1251.94|1256.16|1253.36|1253.57|1250.77|0
1623808800000|2021-06-16 02:00:00|1254.5|1251.7|1253.54|1250.74|1255.21|1252.41|1252.84|1250.04|0
1623812400000|2021-06-16 03:00:00|1253.42|1250.62|1254.95|1252.15|1254.95|1252.15|1252.12|1249.32|0
1623816000000|2021-06-16 04:00:00|1255.18|1252.38|1253.99|1251.19|1255.18|1252.38|1253.05|1250.25|0
1623819600000|2021-06-16 05:00:00|1254.23|1251.43|1253.98|1251.18|1255.4|1252.6|1253.04|1250.24|0
1623823200000|2021-06-16 06:00:00|1253.74|1250.94|1254.67|1251.87|1256.33|1253.53|1252.79|1249.99|0
1623826800000|2021-06-16 07:00:00|1254.91|1252.11|1252.45|1250.05|1257.07|1254.67|1252.1|1249.7|0
1623830400000|2021-06-16 08:00:00|1252.34|1249.94|1252.56|1250.16|1252.81|1250.41|1248.79|1246.39|0
1623834000000|2021-06-16 09:00:00|1252.8|1250.4|1251.6|1249.2|1253.27|1250.87|1249.48|1247.08|0
1623837600000|2021-06-16 10:00:00|1251.84|1249.44|1252.3|1249.9|1256.79|1254.39|1251.6|1249.2|0
1623841200000|2021-06-16 11:00:00|1252.06|1249.66|1251.34|1248.94|1253.24|1250.84|1250.87|1248.47|0
1623844800000|2021-06-16 12:00:00|1251.58|1249.18|1253.69|1251.29|1254.4|1252|1249.69|1247.29|0
1623848400000|2021-06-16 13:00:00|1253.93|1251.53|1252.8|1250.4|1257.77|1255.37|1251.26|1248.86|0
1623852000000|2021-06-16 14:00:00|1253.04|1250.64|1251.91|1249.51|1255.16|1252.76|1250.26|1247.86|0
1623855600000|2021-06-16 15:00:00|1251.68|1249.28|1251.5|1249.1|1254.98|1252.58|1250.73|1248.33|0
1623859200000|2021-06-16 16:00:00|1251.73|1249.33|1244.97|1242.57|1252.44|1250.04|1242.01|1239.61|0
1623862800000|2021-06-16 17:00:00|1244.73|1242.33|1242|1239.6|1245.91|1243.51|1237.06|1234.66|0
1623866400000|2021-06-16 18:00:00|1235.28|1232.88|1228.19|1225.79|1235.28|1232.88|1211.75|1209.35|0
1623870000000|2021-06-16 19:00:00|1227.02|1224.62|1230.54|1228.14|1245.67|1243.27|1225.61|1223.21|0
1623873600000|2021-06-16 20:00:00|1231.95|1229.55|1221.91|1219.11|1235.01|1232.61|1220.96|1218.16|0
1623877200000|2021-06-16 21:00:00|1222.03|1219.23|1223.05|1220.25|1223.15|1220.35|1221.19|1218.39|0
1623880800000|2021-06-16 22:00:00|1223.54|1220.74|1221.77|1218.97|1224.36|1221.56|1219.66|1216.86|0
1623884400000|2021-06-16 23:00:00|1221.3|1218.5|1216.11|1213.31|1222.24|1219.44|1215.88|1213.08|0
1623888000000|2021-06-17 00:00:00|1215.88|1213.08|1210.95|1208.15|1216.11|1213.31|1203.44|1200.64|0
1623891600000|2021-06-17 01:00:00|1210.48|1207.68|1216.1|1213.3|1216.57|1213.77|1207.67|1204.87|0
1623895200000|2021-06-17 02:00:00|1216.33|1213.53|1217.26|1214.46|1218.21|1215.41|1214.21|1211.41|0
1623898800000|2021-06-17 03:00:00|1217.49|1214.69|1219.12|1216.32|1220.53|1217.73|1215.38|1212.58|0
1623902400000|2021-06-17 04:00:00|1219.36|1216.56|1220.75|1217.95|1221.22|1218.42|1217.71|1214.91|0
1623906000000|2021-06-17 05:00:00|1220.52|1217.72|1219.21|1216.41|1222.62|1219.82|1216.23|1213.43|0
1623909600000|2021-06-17 06:00:00|1219.44|1216.64|1216.38|1213.58|1219.91|1217.11|1212.39|1209.59|0
1623913200000|2021-06-17 07:00:00|1216.25|1213.45|1214.69|1212.29|1220.92|1218.52|1213.99|1211.59|0
1623916800000|2021-06-17 08:00:00|1215.16|1212.76|1213.38|1210.98|1221.03|1218.63|1211.63|1209.23|0
1623920400000|2021-06-17 09:00:00|1213.5|1211.1|1219.59|1217.19|1220.06|1217.66|1213.27|1210.87|0
1623924000000|2021-06-17 10:00:00|1219.36|1216.96|1218.88|1216.48|1221|1218.6|1215.59|1213.19|0
1623927600000|2021-06-17 11:00:00|1219.34|1216.94|1217.69|1215.29|1225.68|1223.28|1217.45|1215.05|0
1623931200000|2021-06-17 12:00:00|1217.92|1215.52|1219.32|1216.92|1221.44|1219.04|1213.22|1210.82|0
1623934800000|2021-06-17 13:00:00|1219.55|1217.15|1227.96|1225.56|1240.37|1237.97|1218.85|1216.45|0
1623938400000|2021-06-17 14:00:00|1228.31|1225.91|1228.42|1226.02|1238.33|1235.93|1221.29|1218.89|0
1623942000000|2021-06-17 15:00:00|1228.89|1226.49|1222.41|1220.01|1235.49|1233.09|1221.23|1218.83|0
1623945600000|2021-06-17 16:00:00|1221.81|1219.41|1221.61|1219.21|1223.46|1221.06|1204.91|1202.51|0
1623949200000|2021-06-17 17:00:00|1221.73|1219.33|1231.92|1229.52|1235.46|1233.06|1221.5|1219.1|0
1623952800000|2021-06-17 18:00:00|1232.16|1229.76|1228.48|1226.08|1233.67|1231.27|1227.07|1224.67|0
1623956400000|2021-06-17 19:00:00|1229.19|1226.79|1228.22|1225.82|1238.74|1236.34|1226.6|1224.2|0
1623960000000|2021-06-17 20:00:00|1229.87|1227.47|1232.77|1229.97|1233.72|1230.92|1229.4|1227|0
1623963600000|2021-06-17 21:00:00|1232.59|1229.79|1232.07|1229.27|1232.59|1229.79|1231.08|1228.28|0
1623967200000|2021-06-17 22:00:00|1232.52|1229.72|1236.17|1233.37|1236.17|1233.37|1231.93|1229.13|0
1623970800000|2021-06-17 23:00:00|1235.93|1233.13|1232.85|1230.05|1236.16|1233.36|1232.15|1229.35|0
1623974400000|2021-06-18 00:00:00|1232.15|1229.35|1234.02|1231.22|1235.2|1232.4|1229.79|1226.99|0
1623978000000|2021-06-18 01:00:00|1234.26|1231.46|1235.66|1232.86|1237.08|1234.28|1232.6|1229.8|0
1623981600000|2021-06-18 02:00:00|1235.42|1232.62|1235.17|1232.37|1236.6|1233.8|1234.47|1231.67|0
1623985200000|2021-06-18 03:00:00|1235.41|1232.61|1234.69|1231.89|1236.35|1233.55|1234.69|1231.89|0
1623988800000|2021-06-18 04:00:00|1234.57|1231.77|1233.03|1230.23|1234.57|1231.77|1232.09|1229.29|0
1623992400000|2021-06-18 05:00:00|1233.26|1230.46|1233.96|1231.16|1234.9|1232.1|1232.55|1229.75|0
1623996000000|2021-06-18 06:00:00|1233.72|1230.92|1233|1230.2|1234.42|1231.62|1232.06|1229.26|0
1623999600000|2021-06-18 07:00:00|1232.77|1229.97|1227.6|1225.2|1233.85|1231.45|1226.89|1224.49|0
1624003200000|2021-06-18 08:00:00|1227.48|1225.08|1229|1226.6|1230.18|1227.78|1227.48|1225.08|0
1624006800000|2021-06-18 09:00:00|1228.77|1226.37|1229.93|1227.53|1231.12|1228.72|1227.82|1225.42|0
1624010400000|2021-06-18 10:00:00|1229.46|1227.06|1225.31|1222.91|1229.93|1227.53|1223.8|1221.4|0
1624014000000|2021-06-18 11:00:00|1225.55|1223.15|1220.25|1217.85|1226.25|1223.85|1216.14|1213.74|0
1624017600000|2021-06-18 12:00:00|1220.02|1217.62|1210.55|1208.15|1220.02|1217.62|1194.46|1192.06|0
1624021200000|2021-06-18 13:00:00|1210.32|1207.92|1198.6|1196.2|1211.02|1208.62|1189.44|1187.04|0
1624024800000|2021-06-18 14:00:00|1197.9|1195.5|1188.35|1185.95|1200|1197.6|1185.07|1182.67|0
1624028400000|2021-06-18 15:00:00|1187.18|1184.78|1193.57|1191.17|1194.74|1192.34|1183.18|1180.78|0
1624032000000|2021-06-18 16:00:00|1193.1|1190.7|1192.96|1190.56|1198.48|1196.08|1189.21|1186.81|0
1624035600000|2021-06-18 17:00:00|1192.72|1190.32|1192.19|1189.79|1197.64|1195.24|1187.04|1184.64|0
1624039200000|2021-06-18 18:00:00|1191.72|1189.32|1185.2|1182.8|1196.64|1194.24|1184.03|1181.63|0
1624042800000|2021-06-18 19:00:00|1184.96|1182.56|1175.41|1173.01|1195.99|1193.59|1174.01|1171.61|0
1624046400000|2021-06-18 20:00:00|1176.58|1174.18|1174.17|1171.77|1176.58|1174.18|1170.65|1168.25|0
1624258800000|2021-06-21 07:00:00|1170.94|1168.14|1186.41|1184.01|1189.22|1186.82|1169.33|1166.93|0
1624262400000|2021-06-21 08:00:00|1186.65|1184.25|1189.73|1187.33|1190.43|1188.03|1182.08|1179.68|0
1624266000000|2021-06-21 09:00:00|1189.49|1187.09|1193.3|1190.9|1197.52|1195.12|1188.56|1186.16|0
1624269600000|2021-06-21 10:00:00|1193.77|1191.37|1193.05|1190.65|1194.94|1192.54|1190.71|1188.31|0
1624273200000|2021-06-21 11:00:00|1192.58|1190.18|1192.06|1189.66|1194.69|1192.29|1186.25|1183.85|0
1624276800000|2021-06-21 12:00:00|1192.29|1189.89|1193.68|1191.28|1194.39|1191.99|1188.31|1185.91|0
1624280400000|2021-06-21 13:00:00|1193.45|1191.05|1202.55|1200.15|1204.9|1202.5|1185.68|1183.28|0
1624284000000|2021-06-21 14:00:00|1203.26|1200.86|1224.4|1222|1226.52|1224.12|1202.32|1199.92|0
1624287600000|2021-06-21 15:00:00|1225.11|1222.71|1225.46|1223.06|1227.58|1225.18|1221.11|1218.71|0
1624291200000|2021-06-21 16:00:00|1225.7|1223.3|1222.62|1220.22|1226.87|1224.47|1222.16|1219.76|0
1624294800000|2021-06-21 17:00:00|1222.86|1220.46|1230.57|1228.17|1233.14|1230.74|1221.92|1219.52|0
1624298400000|2021-06-21 18:00:00|1231.05|1228.65|1229.85|1227.45|1231.99|1229.59|1227.03|1224.63|0
1624302000000|2021-06-21 19:00:00|1229.62|1227.22|1230.55|1228.15|1232.91|1230.51|1226.78|1224.38|0
1624305600000|2021-06-21 20:00:00|1231.26|1228.86|1235.83|1233.03|1236.98|1234.18|1230.78|1228.38|0
1624309200000|2021-06-21 21:00:00|1235.69|1232.89|1235.78|1232.98|1236.13|1233.33|1235.35|1232.55|0
1624312800000|2021-06-21 22:00:00|1236.26|1233.46|1234.25|1231.45|1236.73|1233.93|1234.01|1231.21|0
1624316400000|2021-06-21 23:00:00|1234.48|1231.68|1234.94|1232.14|1238.49|1235.69|1234|1231.2|0
1624320000000|2021-06-22 00:00:00|1234.71|1231.91|1233.75|1230.95|1237.3|1234.5|1233.28|1230.48|0
1624323600000|2021-06-22 01:00:00|1233.28|1230.48|1233.03|1230.23|1234.93|1232.13|1232.32|1229.52|0
1624327200000|2021-06-22 02:00:00|1232.79|1229.99|1235.85|1233.05|1236.56|1233.76|1232.79|1229.99|0
1624330800000|2021-06-22 03:00:00|1235.61|1232.81|1237.25|1234.45|1237.96|1235.16|1235.37|1232.57|0
1624334400000|2021-06-22 04:00:00|1237.13|1234.33|1239.83|1237.03|1241.73|1238.93|1237.01|1234.21|0
1624338000000|2021-06-22 05:00:00|1239.36|1236.56|1237.7|1234.9|1239.6|1236.8|1236.28|1233.48|0
1624341600000|2021-06-22 06:00:00|1238.17|1235.37|1235.8|1233|1240.29|1237.49|1234.86|1232.06|0
1624345200000|2021-06-22 07:00:00|1236.03|1233.23|1226.32|1223.92|1236.03|1233.23|1224.91|1222.51|0
1624348800000|2021-06-22 08:00:00|1226.09|1223.69|1225.6|1223.2|1229.85|1227.45|1224.19|1221.79|0
1624352400000|2021-06-22 09:00:00|1225.84|1223.44|1227|1224.6|1230.3|1227.9|1224.65|1222.25|0
1624356000000|2021-06-22 10:00:00|1226.76|1224.36|1231.93|1229.53|1232.99|1230.59|1226.53|1224.13|0
1624359600000|2021-06-22 11:00:00|1231.69|1229.29|1237.57|1235.17|1238.52|1236.12|1230.99|1228.59|0
1624363200000|2021-06-22 12:00:00|1237.81|1235.41|1230.89|1228.49|1239.22|1236.82|1229.25|1226.85|0
1624366800000|2021-06-22 13:00:00|1230.66|1228.26|1226.17|1223.77|1234.66|1232.26|1224.05|1221.65|0
1624370400000|2021-06-22 14:00:00|1226.41|1224.01|1238.92|1236.52|1239.16|1236.76|1223.34|1220.94|0
1624374000000|2021-06-22 15:00:00|1239.16|1236.76|1240.57|1238.17|1246.5|1244.1|1238.21|1235.81|0
1624377600000|2021-06-22 16:00:00|1240.81|1238.41|1243.16|1240.76|1244.59|1242.19|1240.81|1238.41|0
1624381200000|2021-06-22 17:00:00|1242.92|1240.52|1244.1|1241.7|1245.29|1242.89|1241.5|1239.1|0
1624384800000|2021-06-22 18:00:00|1244.33|1241.93|1248.71|1246.31|1249.89|1247.49|1242.44|1240.04|0
1624388400000|2021-06-22 19:00:00|1248.95|1246.55|1249.88|1247.48|1258.9|1256.5|1248.95|1246.55|0
1624392000000|2021-06-22 20:00:00|1250.12|1247.72|1251.26|1248.46|1254.07|1251.27|1248.3|1245.9|0
1624395600000|2021-06-22 21:00:00|1251.61|1248.81|1252.64|1249.84|1253.2|1250.4|1251.26|1248.46|0
1624399200000|2021-06-22 22:00:00|1251.44|1248.64|1250.84|1248.04|1252.15|1249.35|1249.89|1247.09|0
1624402800000|2021-06-22 23:00:00|1250.6|1247.8|1252.01|1249.21|1252.97|1250.17|1250.6|1247.8|0
1624406400000|2021-06-23 00:00:00|1251.78|1248.98|1253.19|1250.39|1254.38|1251.58|1250.35|1247.55|0
1624410000000|2021-06-23 01:00:00|1253.43|1250.63|1255.08|1252.28|1256.27|1253.47|1253.42|1250.62|0
1624413600000|2021-06-23 02:00:00|1255.31|1252.51|1256.37|1253.57|1257.44|1254.64|1254.84|1252.04|0
1624417200000|2021-06-23 03:00:00|1256.49|1253.69|1256.71|1253.91|1258.15|1255.35|1256.48|1253.68|0
1624420800000|2021-06-23 04:00:00|1256.48|1253.68|1255.52|1252.72|1257.42|1254.62|1255.52|1252.72|0
1624424400000|2021-06-23 05:00:00|1255.75|1252.95|1259.74|1256.94|1260.34|1257.54|1255.04|1252.24|0
1624428000000|2021-06-23 06:00:00|1259.39|1256.59|1259.49|1256.69|1261.52|1258.72|1256.54|1253.74|0
1624431600000|2021-06-23 07:00:00|1259.61|1256.81|1253.35|1250.95|1260.33|1257.53|1251.69|1249.29|0
1624435200000|2021-06-23 08:00:00|1252.87|1250.47|1253.1|1250.7|1255.24|1252.84|1251.67|1249.27|0
1624438800000|2021-06-23 09:00:00|1252.86|1250.46|1251.43|1249.03|1253.56|1251.16|1249.3|1246.9|0
1624442400000|2021-06-23 10:00:00|1251.66|1249.26|1250.87|1248.47|1254.27|1251.87|1249.64|1247.24|0
1624446000000|2021-06-23 11:00:00|1250.63|1248.23|1249.91|1247.51|1251.11|1248.71|1244.45|1242.05|0
1624449600000|2021-06-23 12:00:00|1249.67|1247.27|1254.89|1252.49|1255.12|1252.72|1249.19|1246.79|0
1624453200000|2021-06-23 13:00:00|1254.65|1252.25|1255.11|1252.71|1256.78|1254.38|1249.9|1247.5|0
1624456800000|2021-06-23 14:00:00|1255.35|1252.95|1253.78|1251.38|1258.91|1256.51|1250.93|1248.53|0
1624460400000|2021-06-23 15:00:00|1254.02|1251.62|1251.4|1249|1255.21|1252.81|1247.84|1245.44|0
1624464000000|2021-06-23 16:00:00|1251.16|1248.76|1249.81|1247.41|1252.82|1250.42|1245.54|1243.14|0
1624467600000|2021-06-23 17:00:00|1249.57|1247.17|1253.6|1251.2|1253.84|1251.44|1248.86|1246.46|0
1624471200000|2021-06-23 18:00:00|1253.84|1251.44|1251.69|1249.29|1253.84|1251.44|1250.03|1247.63|0
1624474800000|2021-06-23 19:00:00|1251.92|1249.52|1244.94|1242.54|1255.81|1253.41|1244.71|1242.31|0
1624478400000|2021-06-23 20:00:00|1244.47|1242.07|1247.08|1244.28|1247.79|1245.39|1244.47|1242.07|0
1624482000000|2021-06-23 21:00:00|1247.35|1244.55|1247.55|1244.75|1247.86|1245.06|1246.83|1244.03|0
1624485600000|2021-06-23 22:00:00|1247.37|1244.57|1249.14|1246.34|1249.62|1246.82|1245.83|1243.03|0
1624489200000|2021-06-23 23:00:00|1249.38|1246.58|1250.56|1247.76|1250.8|1248|1248.19|1245.39|0
1624492800000|2021-06-24 00:00:00|1250.43|1247.63|1252.45|1249.65|1253.16|1250.36|1250.32|1247.52|0
1624496400000|2021-06-24 01:00:00|1252.21|1249.41|1254.57|1251.77|1255.53|1252.73|1251.97|1249.17|0
1624500000000|2021-06-24 02:00:00|1254.81|1252.01|1255.04|1252.24|1255.75|1252.95|1254.33|1251.53|0
1624503600000|2021-06-24 03:00:00|1254.8|1252|1255.5|1252.7|1255.74|1252.94|1253.85|1251.05|0
1624507200000|2021-06-24 04:00:00|1255.26|1252.46|1254.54|1251.74|1255.74|1252.94|1254.3|1251.5|0
1624510800000|2021-06-24 05:00:00|1254.42|1251.62|1253.1|1250.3|1255.01|1252.21|1252.39|1249.59|0
1624514400000|2021-06-24 06:00:00|1252.86|1250.06|1254.16|1251.36|1255.47|1252.67|1252.63|1249.83|0
1624518000000|2021-06-24 07:00:00|1254.28|1251.48|1256.66|1254.26|1257.38|1254.98|1253.09|1250.29|0
1624521600000|2021-06-24 08:00:00|1256.42|1254.02|1263.02|1260.62|1263.5|1261.1|1256.19|1253.79|0
1624525200000|2021-06-24 09:00:00|1263.26|1260.86|1263.72|1261.32|1266.11|1263.71|1262.77|1260.37|0
1624528800000|2021-06-24 10:00:00|1263.49|1261.09|1263.71|1261.31|1266.1|1263.7|1262.53|1260.13|0
1624532400000|2021-06-24 11:00:00|1263.48|1261.08|1263.94|1261.54|1265.38|1262.98|1262.51|1260.11|0
1624536000000|2021-06-24 12:00:00|1264.18|1261.78|1262.74|1260.34|1265.48|1263.08|1260.12|1257.72|0
1624539600000|2021-06-24 13:00:00|1262.5|1260.1|1265.61|1263.21|1269.43|1267.03|1261.79|1259.39|0
1624543200000|2021-06-24 14:00:00|1265.85|1263.45|1267.23|1264.83|1272.23|1269.83|1264.18|1261.78|0
1624546800000|2021-06-24 15:00:00|1266.99|1264.59|1264.89|1262.49|1268.89|1266.49|1263.22|1260.82|0
1624550400000|2021-06-24 16:00:00|1265.13|1262.73|1268.93|1266.53|1270.12|1267.72|1264.65|1262.25|0
1624554000000|2021-06-24 17:00:00|1268.69|1266.29|1268.2|1265.8|1272.02|1269.62|1264.87|1262.47|0
1624557600000|2021-06-24 18:00:00|1268.44|1266.04|1270.57|1268.17|1272.01|1269.61|1267.96|1265.56|0
1624561200000|2021-06-24 19:00:00|1270.34|1267.94|1267.7|1265.3|1270.81|1268.41|1265.8|1263.4|0
1624564800000|2021-06-24 20:00:00|1268.18|1265.78|1273.74|1270.94|1273.97|1271.17|1267.23|1264.83|0
1624568400000|2021-06-24 21:00:00|1273.77|1270.97|1273.57|1270.77|1274.15|1271.35|1273.16|1270.36|0
1624572000000|2021-06-24 22:00:00|1273.48|1270.68|1272.88|1270.08|1273.48|1270.68|1271.45|1268.65|0
1624575600000|2021-06-24 23:00:00|1273.11|1270.31|1271.2|1268.4|1273.11|1270.31|1270.72|1267.92|0
1624579200000|2021-06-25 00:00:00|1271.43|1268.63|1271.19|1268.39|1272.63|1269.83|1269.76|1266.96|0
1624582800000|2021-06-25 01:00:00|1271.42|1268.62|1271.56|1268.76|1272.99|1270.19|1269.42|1266.62|0
1624586400000|2021-06-25 02:00:00|1271.67|1268.87|1272.74|1269.94|1273.46|1270.66|1271.08|1268.28|0
1624590000000|2021-06-25 03:00:00|1272.98|1270.18|1275.11|1272.31|1275.46|1272.66|1272.26|1269.46|0
1624593600000|2021-06-25 04:00:00|1275.35|1272.55|1272.24|1269.44|1275.35|1272.55|1271.77|1268.97|0
1624597200000|2021-06-25 05:00:00|1273.19|1270.39|1273.66|1270.86|1274.37|1271.57|1271.76|1268.96|0
1624600800000|2021-06-25 06:00:00|1273.9|1271.1|1269.83|1267.03|1273.9|1271.1|1269.12|1266.32|0
1624604400000|2021-06-25 07:00:00|1270.07|1267.27|1269.38|1266.98|1270.34|1267.94|1265.34|1262.94|0
1624608000000|2021-06-25 08:00:00|1269.62|1267.22|1270.33|1267.93|1271.29|1268.89|1267.48|1265.08|0
1624611600000|2021-06-25 09:00:00|1270.2|1267.8|1272.46|1270.06|1273.65|1271.25|1268.42|1266.02|0
1624615200000|2021-06-25 10:00:00|1272.22|1269.82|1272.69|1270.29|1272.93|1270.53|1270.07|1267.67|0
1624618800000|2021-06-25 11:00:00|1272.93|1270.53|1269.82|1267.42|1273.4|1271|1268.86|1266.46|0
1624622400000|2021-06-25 12:00:00|1270.05|1267.65|1275.23|1272.83|1276.67|1274.27|1269.82|1267.42|0
1624626000000|2021-06-25 13:00:00|1275.11|1272.71|1274.74|1272.34|1277.37|1274.97|1272.36|1269.96|0
1624629600000|2021-06-25 14:00:00|1274.98|1272.58|1275.69|1273.29|1280.94|1278.54|1272.84|1270.44|0
1624633200000|2021-06-25 15:00:00|1275.93|1273.53|1279.49|1277.09|1279.74|1277.34|1275.21|1272.81|0
1624636800000|2021-06-25 16:00:00|1279.25|1276.85|1279.07|1276.67|1279.97|1277.57|1277.34|1274.94|0
1624640400000|2021-06-25 17:00:00|1279.31|1276.91|1278.58|1276.18|1279.31|1276.91|1275.96|1273.56|0
1624644000000|2021-06-25 18:00:00|1278.82|1276.42|1281.67|1279.27|1282.39|1279.99|1277.62|1275.22|0
1624647600000|2021-06-25 19:00:00|1281.91|1279.51|1281.63|1279.23|1287.36|1284.96|1280.92|1278.52|0
1624651200000|2021-06-25 20:00:00|1281.87|1279.47|1282.7|1280.3|1284.5|1282.1|1280.68|1278.28|0
1624863600000|2021-06-28 07:00:00|1283.59|1280.79|1284.37|1281.97|1287.72|1285.32|1282.91|1280.43|0
1624867200000|2021-06-28 08:00:00|1284.25|1281.85|1284.12|1281.72|1285.09|1282.69|1279.83|1277.43|0
1624870800000|2021-06-28 09:00:00|1284|1281.6|1283.87|1281.47|1284.84|1282.44|1281.96|1279.56|0
1624874400000|2021-06-28 10:00:00|1283.63|1281.23|1282.43|1280.03|1283.87|1281.47|1279.33|1276.93|0
1624878000000|2021-06-28 11:00:00|1282.91|1280.51|1283.96|1281.56|1286.48|1284.08|1281.95|1279.55|0
1624881600000|2021-06-28 12:00:00|1284.09|1281.69|1288.38|1285.98|1288.62|1286.22|1282.65|1280.25|0
1624885200000|2021-06-28 13:00:00|1288.14|1285.74|1282.61|1280.21|1289.57|1287.17|1276.53|1274.13|0
1624888800000|2021-06-28 14:00:00|1282.74|1280.34|1280.81|1278.41|1284.4|1282|1279.63|1277.23|0
1624892400000|2021-06-28 15:00:00|1281.05|1278.65|1281.49|1279.09|1283.68|1281.28|1277.7|1275.3|0
1624896000000|2021-06-28 16:00:00|1281.25|1278.85|1277.89|1275.49|1282.44|1280.04|1277.89|1275.49|0
1624899600000|2021-06-28 17:00:00|1277.77|1275.37|1280.99|1278.59|1281.23|1278.83|1275.5|1273.1|0
1624903200000|2021-06-28 18:00:00|1280.75|1278.35|1285.04|1282.64|1285.51|1283.11|1280.75|1278.35|0
1624906800000|2021-06-28 19:00:00|1285.51|1283.11|1291.17|1288.77|1291.96|1289.56|1283.6|1281.2|0
1624910400000|2021-06-28 20:00:00|1290.46|1288.06|1291.72|1288.92|1292.2|1289.4|1289.02|1286.62|0
1624914000000|2021-06-28 21:00:00|1291.57|1288.77|1291.7|1288.9|1292.05|1289.25|1291.47|1288.67|0
1624917600000|2021-06-28 22:00:00|1290.75|1287.95|1288.24|1285.44|1290.75|1287.95|1287.87|1285.07|0
1624921200000|2021-06-28 23:00:00|1288.47|1285.67|1287.99|1285.19|1289.19|1286.39|1287.27|1284.47|0
1624924800000|2021-06-29 00:00:00|1287.75|1284.95|1286.06|1283.26|1287.99|1285.19|1285.12|1282.32|0
1624928400000|2021-06-29 01:00:00|1285.94|1283.14|1284.5|1281.7|1286.78|1283.98|1282.47|1279.67|0
1624932000000|2021-06-29 02:00:00|1284.38|1281.58|1284.21|1281.41|1284.62|1281.82|1283.14|1280.34|0
1624935600000|2021-06-29 03:00:00|1284.33|1281.53|1284.32|1281.52|1284.33|1281.53|1283.14|1280.34|0
1624939200000|2021-06-29 04:00:00|1284.09|1281.29|1285.62|1282.82|1285.87|1283.07|1283.85|1281.05|0
1624942800000|2021-06-29 05:00:00|1285.51|1282.71|1288.37|1285.57|1288.37|1285.57|1284.07|1281.27|0
1624946400000|2021-06-29 06:00:00|1288.13|1285.33|1285.73|1282.93|1288.37|1285.57|1285.25|1282.45|0
1624950000000|2021-06-29 07:00:00|1285.97|1283.17|1290.11|1287.71|1292.15|1289.75|1285.49|1282.69|0
1624953600000|2021-06-29 08:00:00|1290.35|1287.95|1287.35|1284.95|1291.54|1289.14|1285.32|1282.92|0
1624957200000|2021-06-29 09:00:00|1287.23|1284.83|1289.85|1287.45|1290.81|1288.41|1287.11|1284.71|0
1624960800000|2021-06-29 10:00:00|1290.09|1287.69|1292.47|1290.07|1292.47|1290.07|1287.7|1285.3|0
1624964400000|2021-06-29 11:00:00|1292.35|1289.95|1287.92|1285.52|1292.35|1289.95|1286.01|1283.61|0
1624968000000|2021-06-29 12:00:00|1287.68|1285.28|1290.88|1288.48|1292.22|1289.82|1286.96|1284.56|0
1624971600000|2021-06-29 13:00:00|1291.12|1288.72|1296.34|1293.94|1298.26|1295.86|1290.4|1288|0
1624975200000|2021-06-29 14:00:00|1296.94|1294.54|1297.69|1295.29|1301.38|1298.98|1294.42|1292.02|0
1624978800000|2021-06-29 15:00:00|1297.93|1295.53|1296.24|1293.84|1298.64|1296.24|1294.81|1292.41|0
1624982400000|2021-06-29 16:00:00|1296|1293.6|1296.23|1293.83|1296.96|1294.56|1294.09|1291.69|0
1624986000000|2021-06-29 17:00:00|1296.47|1294.07|1295.03|1292.63|1296.71|1294.31|1292.88|1290.48|0
1624989600000|2021-06-29 18:00:00|1294.79|1292.39|1291.91|1289.51|1296.7|1294.3|1288.34|1285.94|0
1624993200000|2021-06-29 19:00:00|1292.03|1289.63|1292.86|1290.46|1294.53|1292.13|1289.76|1287.36|0
1624996800000|2021-06-29 20:00:00|1293.1|1290.7|1295.34|1292.54|1296.99|1294.51|1293.1|1290.7|0
1625000400000|2021-06-29 21:00:00|1295.49|1292.69|1295.55|1292.75|1295.76|1292.96|1295.15|1292.35|0
1625004000000|2021-06-29 22:00:00|1296.01|1293.21|1296.13|1293.33|1296.73|1293.93|1294.7|1291.9|0
1625007600000|2021-06-29 23:00:00|1296.24|1293.44|1298.86|1296.06|1299.22|1296.42|1296.13|1293.33|0
1625011200000|2021-06-30 00:00:00|1298.74|1295.94|1297.06|1294.26|1300.65|1297.85|1296.82|1294.02|0
1625014800000|2021-06-30 01:00:00|1297.18|1294.38|1296.09|1293.29|1298.73|1295.93|1296.09|1293.29|0
1625018400000|2021-06-30 02:00:00|1296.33|1293.53|1296.56|1293.76|1297.76|1294.96|1295.85|1293.05|0
1625022000000|2021-06-30 03:00:00|1296.68|1293.88|1298.22|1295.42|1298.22|1295.42|1295.84|1293.04|0
1625025600000|2021-06-30 04:00:00|1297.98|1295.18|1298.45|1295.65|1298.69|1295.89|1297.02|1294.22|0
1625029200000|2021-06-30 05:00:00|1298.69|1295.89|1295.47|1292.67|1298.69|1295.89|1295.23|1292.43|0
1625032800000|2021-06-30 06:00:00|1295.23|1292.43|1294.98|1292.18|1296.42|1293.62|1293.8|1291|0
1625036400000|2021-06-30 07:00:00|1294.62|1291.82|1297.16|1294.76|1297.64|1295.24|1294.62|1291.82|0
1625040000000|2021-06-30 08:00:00|1297.27|1294.87|1285.55|1283.15|1297.4|1295|1285.32|1282.92|0
1625043600000|2021-06-30 09:00:00|1285.31|1282.91|1286.8|1284.4|1287.87|1285.47|1281.34|1278.94|0
1625047200000|2021-06-30 10:00:00|1286.57|1284.17|1287.9|1285.5|1290.85|1288.45|1286.57|1284.17|0
1625050800000|2021-06-30 11:00:00|1288.14|1285.74|1291.7|1289.3|1294.58|1292.18|1288.14|1285.74|0
1625054400000|2021-06-30 12:00:00|1291.47|1289.07|1289.34|1286.94|1294.09|1291.69|1288.12|1285.72|0
1625058000000|2021-06-30 13:00:00|1289.57|1287.17|1292.79|1290.39|1296.24|1293.84|1286.71|1284.31|0
1625061600000|2021-06-30 14:00:00|1293.03|1290.63|1298.98|1296.58|1299.94|1297.54|1292.55|1290.15|0
1625065200000|2021-06-30 15:00:00|1300.41|1298.01|1296.14|1293.74|1300.65|1298.25|1294.83|1292.43|0
1625068800000|2021-06-30 16:00:00|1296.26|1293.86|1296.81|1294.41|1298.16|1295.76|1294.11|1291.71|0
1625072400000|2021-06-30 17:00:00|1296.92|1294.52|1295.6|1293.2|1297.52|1295.12|1294.65|1292.25|0
1625076000000|2021-06-30 18:00:00|1295.36|1292.96|1295.83|1293.43|1297.03|1294.63|1292.97|1290.57|0
1625079600000|2021-06-30 19:00:00|1296.07|1293.67|1298.8|1296.4|1304.63|1302.23|1295.59|1293.19|0
1625083200000|2021-06-30 20:00:00|1299.28|1296.88|1304.4|1301.6|1305.31|1302.51|1299.28|1296.88|0
1625086800000|2021-06-30 21:00:00|1304.22|1301.42|1304.14|1301.34|1304.73|1301.93|1303.69|1300.89|0
1625090400000|2021-06-30 22:00:00|1305.3|1302.5|1306.37|1303.57|1306.62|1303.82|1304.7|1301.9|0
1625094000000|2021-06-30 23:00:00|1305.89|1303.09|1305.88|1303.08|1306.13|1303.33|1304.69|1301.89|0
1625097600000|2021-07-01 00:00:00|1306.12|1303.32|1308.01|1305.21|1308.5|1305.7|1303.49|1300.69|0
1625101200000|2021-07-01 01:00:00|1308.25|1305.45|1308.72|1305.92|1309.21|1306.41|1306.81|1304.01|0
1625104800000|2021-07-01 02:00:00|1308.48|1305.68|1307.51|1304.71|1308.72|1305.92|1307.51|1304.71|0
1625108400000|2021-07-01 03:00:00|1307.28|1304.48|1307.03|1304.23|1308.23|1305.43|1306.31|1303.51|0
1625112000000|2021-07-01 04:00:00|1307.26|1304.46|1306.3|1303.5|1307.86|1305.06|1305.58|1302.78|0
1625115600000|2021-07-01 05:00:00|1306.54|1303.74|1307.24|1304.44|1307.72|1304.92|1305.93|1303.13|0
1625119200000|2021-07-01 06:00:00|1307.48|1304.68|1306.99|1304.19|1307.96|1305.16|1306.04|1303.24|0
1625122800000|2021-07-01 07:00:00|1306.63|1303.83|1313.95|1311.55|1315.86|1313.46|1306.04|1303.24|0
1625126400000|2021-07-01 08:00:00|1314.19|1311.79|1309.64|1307.24|1316.34|1313.94|1309.4|1307|0
1625130000000|2021-07-01 09:00:00|1309.4|1307|1305.33|1302.93|1309.64|1307.24|1302.46|1300.06|0
1625133600000|2021-07-01 10:00:00|1305.09|1302.69|1299.35|1296.95|1305.09|1302.69|1297.44|1295.04|0
1625137200000|2021-07-01 11:00:00|1299.22|1296.82|1306.02|1303.62|1306.26|1303.86|1297.67|1295.27|0
1625140800000|2021-07-01 12:00:00|1306.5|1304.1|1304.1|1301.7|1307.69|1305.29|1303.15|1300.75|0
1625144400000|2021-07-01 13:00:00|1304.34|1301.94|1309.34|1306.94|1310.78|1308.38|1303.38|1300.98|0
1625148000000|2021-07-01 14:00:00|1309.1|1306.7|1310.9|1308.5|1313.53|1311.13|1307.43|1305.03|0
1625151600000|2021-07-01 15:00:00|1311.14|1308.74|1311.61|1309.21|1313.29|1310.89|1305.16|1302.76|0
1625155200000|2021-07-01 16:00:00|1311.85|1309.45|1311.12|1308.72|1312.56|1310.16|1310.4|1308|0
1625158800000|2021-07-01 17:00:00|1311.36|1308.96|1315.41|1313.01|1318.04|1315.64|1310.64|1308.24|0
1625162400000|2021-07-01 18:00:00|1315.17|1312.77|1320.08|1317.68|1320.08|1317.68|1314.45|1312.05|0
1625166000000|2021-07-01 19:00:00|1320.32|1317.92|1322.07|1319.67|1322.07|1319.67|1317.05|1314.65|0
1625169600000|2021-07-01 20:00:00|1320.87|1318.47|1320.22|1317.42|1321.83|1319.43|1318.48|1316.08|0
1625173200000|2021-07-01 21:00:00|1320.61|1317.81|1320.56|1317.76|1320.99|1318.19|1320.08|1317.28|0
1625176800000|2021-07-01 22:00:00|1320.21|1317.41|1321.28|1318.48|1321.52|1318.72|1318.9|1316.1|0
1625180400000|2021-07-01 23:00:00|1321.52|1318.72|1320.07|1317.27|1322.23|1319.43|1320.07|1317.27|0
1625184000000|2021-07-02 00:00:00|1320.31|1317.51|1324.61|1321.81|1324.85|1322.05|1320.07|1317.27|0
1625187600000|2021-07-02 01:00:00|1324.85|1322.05|1321.73|1318.93|1325.32|1322.52|1321.49|1318.69|0
1625191200000|2021-07-02 02:00:00|1321.49|1318.69|1322.19|1319.39|1323.63|1320.83|1321.25|1318.45|0
1625194800000|2021-07-02 03:00:00|1321.95|1319.15|1322.9|1320.1|1323.86|1321.06|1321.71|1318.91|0
1625198400000|2021-07-02 04:00:00|1323.01|1320.21|1323.37|1320.57|1324.09|1321.29|1322.9|1320.1|0
1625202000000|2021-07-02 05:00:00|1323.61|1320.81|1321.2|1318.4|1323.72|1320.92|1321.08|1318.28|0
1625205600000|2021-07-02 06:00:00|1321.32|1318.52|1321.67|1318.87|1321.92|1319.12|1319.76|1316.96|0
1625209200000|2021-07-02 07:00:00|1321.91|1319.11|1326.27|1323.87|1328.43|1326.03|1320.3|1317.9|0
1625212800000|2021-07-02 08:00:00|1326.15|1323.75|1321.72|1319.32|1327.23|1324.83|1320.29|1317.89|0
1625216400000|2021-07-02 09:00:00|1321.48|1319.08|1322.66|1320.26|1324.1|1321.7|1320.76|1318.36|0
1625220000000|2021-07-02 10:00:00|1322.9|1320.5|1323.37|1320.97|1325.05|1322.65|1321.46|1319.06|0
1625223600000|2021-07-02 11:00:00|1323.61|1321.21|1325.3|1322.9|1326.23|1323.83|1323.61|1321.21|0
1625227200000|2021-07-02 12:00:00|1325.17|1322.77|1331.45|1329.05|1333.85|1331.45|1323.86|1321.46|0
1625230800000|2021-07-02 13:00:00|1331.69|1329.29|1333.12|1330.72|1334.81|1332.41|1328.57|1326.17|0
1625234400000|2021-07-02 14:00:00|1332.88|1330.48|1334.07|1331.67|1334.56|1332.16|1331.2|1328.8|0
1625238000000|2021-07-02 15:00:00|1333.83|1331.43|1339.34|1336.94|1340.77|1338.37|1333.35|1330.95|0
1625241600000|2021-07-02 16:00:00|1339.57|1337.17|1347.51|1345.11|1347.75|1345.35|1338.64|1336.24|0
1625245200000|2021-07-02 17:00:00|1347.75|1345.35|1347.98|1345.58|1349.67|1347.27|1345.1|1342.7|0
1625248800000|2021-07-02 18:00:00|1347.74|1345.34|1347.49|1345.09|1350.37|1347.97|1346.77|1344.37|0
1625252400000|2021-07-02 19:00:00|1347.25|1344.85|1353.11|1350.71|1356.23|1353.83|1346.77|1344.37|0
1625256000000|2021-07-02 20:00:00|1352.87|1350.47|1349.37|1346.97|1352.87|1350.47|1348.65|1346.25|0
1625554800000|2021-07-06 07:00:00|1350.12|1347.52|1348.47|1346.27|1351.25|1349.05|1345.72|1343.52|0
1625558400000|2021-07-06 08:00:00|1348.12|1345.92|1349.07|1346.87|1350.04|1347.84|1346.44|1344.24|0
1625562000000|2021-07-06 09:00:00|1348.83|1346.63|1350.02|1347.82|1350.13|1347.93|1346.9|1344.7|0
1625565600000|2021-07-06 10:00:00|1349.78|1347.58|1348.57|1346.37|1351.21|1349.01|1347.85|1345.65|0
1625569200000|2021-07-06 11:00:00|1348.33|1346.13|1349.39|1347.19|1351.68|1349.48|1347.84|1345.64|0
1625572800000|2021-07-06 12:00:00|1349.28|1347.08|1350.71|1348.51|1351.19|1348.99|1347.59|1345.39|0
1625576400000|2021-07-06 13:00:00|1350.95|1348.75|1344.33|1342.13|1353.82|1351.62|1343.5|1341.3|0
1625580000000|2021-07-06 14:00:00|1344.09|1341.89|1325.84|1323.64|1344.94|1342.74|1325.84|1323.64|0
1625583600000|2021-07-06 15:00:00|1325.6|1323.4|1328.43|1326.23|1331.54|1329.34|1322|1319.8|0
1625587200000|2021-07-06 16:00:00|1328.19|1325.99|1327.36|1325.16|1328.19|1325.99|1317.83|1315.63|0
1625590800000|2021-07-06 17:00:00|1327.13|1324.93|1333.71|1331.51|1334.43|1332.23|1326.41|1324.21|0
1625594400000|2021-07-06 18:00:00|1333.47|1331.27|1337.02|1334.82|1340.64|1338.44|1333.23|1331.03|0
1625598000000|2021-07-06 19:00:00|1336.78|1334.58|1343.67|1341.47|1347.03|1344.83|1336.54|1334.34|0
1625601600000|2021-07-06 20:00:00|1343.2|1341|1338.71|1336.11|1343.43|1341.23|1338.12|1335.52|0
1625605200000|2021-07-06 21:00:00|1338.89|1336.29|1338.29|1335.69|1339.69|1337.09|1337.24|1334.64|0
1625608800000|2021-07-06 22:00:00|1338.94|1336.34|1340.01|1337.41|1340.98|1338.38|1338.11|1335.51|0
1625612400000|2021-07-06 23:00:00|1339.65|1337.05|1338.32|1335.72|1340.72|1338.12|1336.89|1334.29|0
1625616000000|2021-07-07 00:00:00|1337.72|1335.12|1340.47|1337.87|1340.95|1338.35|1335.93|1333.33|0
1625619600000|2021-07-07 01:00:00|1340.71|1338.11|1341.89|1339.29|1343.33|1340.73|1339.03|1336.43|0
1625623200000|2021-07-07 02:00:00|1341.77|1339.17|1342.12|1339.52|1342.85|1340.25|1340.21|1337.61|0
1625626800000|2021-07-07 03:00:00|1342.36|1339.76|1343.07|1340.47|1344.03|1341.43|1341.4|1338.8|0
1625630400000|2021-07-07 04:00:00|1342.83|1340.23|1340.88|1338.28|1343.78|1341.18|1340.64|1338.04|0
1625634000000|2021-07-07 05:00:00|1340.64|1338.04|1342.07|1339.47|1342.55|1339.95|1339.68|1337.08|0
1625637600000|2021-07-07 06:00:00|1342.3|1339.7|1343.97|1341.37|1344.21|1341.61|1341.1|1338.5|0
1625641200000|2021-07-07 07:00:00|1343.73|1341.13|1349.31|1347.11|1351.47|1349.27|1343.73|1341.13|0
1625644800000|2021-07-07 08:00:00|1349.07|1346.87|1348.34|1346.14|1352.9|1350.7|1346.91|1344.71|0
1625648400000|2021-07-07 09:00:00|1348.58|1346.38|1351.08|1348.88|1353.12|1350.92|1347.62|1345.42|0
1625652000000|2021-07-07 10:00:00|1350.96|1348.76|1352.39|1350.19|1352.63|1350.43|1347.84|1345.64|0
1625655600000|2021-07-07 11:00:00|1352.63|1350.43|1352.85|1350.65|1353.57|1351.37|1350.94|1348.74|0
1625659200000|2021-07-07 12:00:00|1353.33|1351.13|1348.3|1346.1|1355.49|1353.29|1346.86|1344.66|0
1625662800000|2021-07-07 13:00:00|1348.53|1346.33|1353.13|1350.93|1357.38|1355.18|1348.06|1345.86|0
1625666400000|2021-07-07 14:00:00|1353.37|1351.17|1343.22|1341.02|1353.78|1351.58|1332.08|1329.88|0
1625670000000|2021-07-07 15:00:00|1342.61|1340.41|1353.62|1351.42|1357.32|1355.12|1339.63|1337.43|0
1625673600000|2021-07-07 16:00:00|1353.86|1351.66|1356|1353.8|1360.08|1357.88|1353.61|1351.41|0
1625677200000|2021-07-07 17:00:00|1356.24|1354.04|1354.31|1352.11|1357.9|1355.7|1352.16|1349.96|0
1625680800000|2021-07-07 18:00:00|1354.67|1352.47|1360.59|1358.39|1362.69|1360.49|1353.66|1351.46|0
1625684400000|2021-07-07 19:00:00|1360.36|1358.16|1360.56|1358.36|1363.22|1361.02|1357.45|1355.25|0
1625688000000|2021-07-07 20:00:00|1361.52|1359.32|1362.78|1360.18|1362.9|1360.3|1358.4|1356.2|0
1625691600000|2021-07-07 21:00:00|1362.86|1360.26|1362.68|1360.08|1362.86|1360.26|1362.27|1359.67|0
1625695200000|2021-07-07 22:00:00|1362.53|1359.93|1362.4|1359.8|1362.89|1360.29|1361.44|1358.84|0
1625698800000|2021-07-07 23:00:00|1362.16|1359.56|1361.19|1358.59|1362.64|1360.04|1360.71|1358.11|0
1625702400000|2021-07-08 00:00:00|1361.67|1359.07|1359.03|1356.43|1362.63|1360.03|1357.83|1355.23|0
1625706000000|2021-07-08 01:00:00|1358.79|1356.19|1353.75|1351.15|1359.03|1356.43|1353.75|1351.15|0
1625709600000|2021-07-08 02:00:00|1353.99|1351.39|1352.54|1349.94|1355.42|1352.82|1349.44|1346.84|0
1625713200000|2021-07-08 03:00:00|1352.78|1350.18|1352.29|1349.69|1353.5|1350.9|1350.86|1348.26|0
1625716800000|2021-07-08 04:00:00|1352.17|1349.57|1352.76|1350.16|1353.48|1350.88|1351.09|1348.49|0
1625720400000|2021-07-08 05:00:00|1352.52|1349.92|1350.83|1348.23|1353.71|1351.11|1350.36|1347.76|0
1625724000000|2021-07-08 06:00:00|1350.36|1347.76|1339.02|1336.42|1352.51|1349.91|1338.91|1336.31|0
1625727600000|2021-07-08 07:00:00|1339.15|1336.55|1328.84|1326.64|1341.26|1338.66|1320.74|1318.54|0
1625731200000|2021-07-08 08:00:00|1329.31|1327.11|1323.18|1320.98|1330.61|1328.41|1316.22|1314.02|0
1625734800000|2021-07-08 09:00:00|1322.7|1320.5|1313.65|1311.45|1324.13|1321.93|1310.57|1308.37|0
1625738400000|2021-07-08 10:00:00|1312.94|1310.74|1310.08|1307.88|1312.94|1310.74|1296.18|1293.98|0
1625742000000|2021-07-08 11:00:00|1309.48|1307.28|1302.83|1300.63|1311.74|1309.54|1301.17|1298.97|0
1625745600000|2021-07-08 12:00:00|1302.59|1300.39|1305.48|1303.28|1310.94|1308.74|1295.12|1292.92|0
1625749200000|2021-07-08 13:00:00|1305.95|1303.75|1313.28|1311.08|1314.48|1312.28|1296.42|1294.22|0
1625752800000|2021-07-08 14:00:00|1313.04|1310.84|1300.85|1298.65|1313.04|1310.84|1295.64|1293.44|0
1625756400000|2021-07-08 15:00:00|1301.09|1298.89|1326.71|1324.51|1328.26|1326.06|1299.9|1297.7|0
1625760000000|2021-07-08 16:00:00|1326.47|1324.27|1332.66|1330.46|1334.33|1332.13|1324.08|1321.88|0
1625763600000|2021-07-08 17:00:00|1333.14|1330.94|1327.17|1324.97|1333.39|1331.19|1326.22|1324.02|0
1625767200000|2021-07-08 18:00:00|1327.65|1325.45|1320.8|1318.6|1327.65|1325.45|1316.71|1314.51|0
1625770800000|2021-07-08 19:00:00|1320.56|1318.36|1327.93|1325.73|1327.93|1325.73|1311.09|1308.89|0
1625774400000|2021-07-08 20:00:00|1328.17|1325.97|1323.51|1320.91|1328.17|1325.97|1320.55|1318.35|0
1625778000000|2021-07-08 21:00:00|1323.76|1321.16|1323.71|1321.11|1323.87|1321.27|1323.13|1320.53|0
1625781600000|2021-07-08 22:00:00|1323.94|1321.34|1321.9|1319.3|1325.48|1322.88|1320.95|1318.35|0
1625785200000|2021-07-08 23:00:00|1321.67|1319.07|1321.65|1319.05|1325.71|1323.11|1320.94|1318.34|0
1625788800000|2021-07-09 00:00:00|1321.89|1319.29|1318.07|1315.47|1328.32|1325.72|1317.59|1314.99|0
1625792400000|2021-07-09 01:00:00|1317.83|1315.23|1311.16|1308.56|1318.55|1315.95|1310.21|1307.61|0
1625796000000|2021-07-09 02:00:00|1311.27|1308.67|1315.66|1313.06|1316.14|1313.54|1307.35|1304.75|0
1625799600000|2021-07-09 03:00:00|1316.14|1313.54|1315.65|1313.05|1320.89|1318.29|1315.19|1312.59|0
1625803200000|2021-07-09 04:00:00|1315.89|1313.29|1318.97|1316.37|1319.92|1317.32|1314.21|1311.61|0
1625806800000|2021-07-09 05:00:00|1319.21|1316.61|1323.24|1320.64|1324.92|1322.32|1318.73|1316.13|0
1625810400000|2021-07-09 06:00:00|1323.01|1320.41|1326.01|1323.41|1330.86|1328.26|1321.58|1318.98|0
1625814000000|2021-07-09 07:00:00|1326.49|1323.89|1330.73|1328.53|1335.99|1333.79|1325.77|1323.17|0
1625817600000|2021-07-09 08:00:00|1330.97|1328.77|1338.06|1335.86|1339.55|1337.35|1330.97|1328.77|0
1625821200000|2021-07-09 09:00:00|1337.82|1335.62|1335.9|1333.7|1343.31|1341.11|1335.42|1333.22|0
1625824800000|2021-07-09 10:00:00|1335.42|1333.22|1338.51|1336.31|1339.95|1337.75|1331.84|1329.64|0
1625828400000|2021-07-09 11:00:00|1338.99|1336.79|1345.54|1343.34|1347.1|1344.9|1338.74|1336.54|0
1625832000000|2021-07-09 12:00:00|1346.38|1344.18|1343.26|1341.06|1347.1|1344.9|1342.31|1340.11|0
1625835600000|2021-07-09 13:00:00|1343.03|1340.83|1352.1|1349.9|1352.57|1350.37|1340.15|1337.95|0
1625839200000|2021-07-09 14:00:00|1352.81|1350.61|1356.66|1354.46|1360.01|1357.81|1352.81|1350.61|0
1625842800000|2021-07-09 15:00:00|1356.9|1354.7|1362.7|1360.5|1367.75|1365.55|1356.9|1354.7|0
1625846400000|2021-07-09 16:00:00|1362.94|1360.74|1363.63|1361.43|1366.03|1363.83|1361.74|1359.54|0
1625850000000|2021-07-09 17:00:00|1363.87|1361.67|1365.06|1362.86|1365.3|1363.1|1361.47|1359.27|0
1625853600000|2021-07-09 18:00:00|1365.3|1363.1|1370.87|1368.67|1371.59|1369.39|1365|1362.8|0
1625857200000|2021-07-09 19:00:00|1371.11|1368.91|1370.3|1368.1|1373.42|1371.22|1368.87|1366.67|0
1625860800000|2021-07-09 20:00:00|1371.26|1369.06|1370.74|1368.14|1371.26|1369.06|1368.62|1366.42|0
1626073200000|2021-07-12 07:00:00|1364.06|1361.46|1355.34|1353.14|1368.84|1366.44|1353.32|1351.12|0
1626076800000|2021-07-12 08:00:00|1355.23|1353.03|1364.79|1362.59|1365.5|1363.3|1354.75|1352.55|0
1626080400000|2021-07-12 09:00:00|1365.03|1362.83|1361.43|1359.23|1365.03|1362.83|1359.04|1356.84|0
1626084000000|2021-07-12 10:00:00|1361.66|1359.46|1355.91|1353.71|1362.38|1360.18|1354.97|1352.77|0
1626087600000|2021-07-12 11:00:00|1356.39|1354.19|1363.08|1360.88|1365.71|1363.51|1356.39|1354.19|0
1626091200000|2021-07-12 12:00:00|1363.07|1360.87|1370|1367.8|1370|1367.8|1362.84|1360.64|0
1626094800000|2021-07-12 13:00:00|1370.24|1368.04|1375.02|1372.82|1375.02|1372.82|1365.93|1363.73|0
1626098400000|2021-07-12 14:00:00|1375.26|1373.06|1381.74|1379.54|1383.07|1380.87|1371.91|1369.71|0
1626102000000|2021-07-12 15:00:00|1381.97|1379.77|1381.23|1379.03|1382.21|1380.01|1376.44|1374.24|0
1626105600000|2021-07-12 16:00:00|1380.99|1378.79|1380.74|1378.54|1382.43|1380.23|1379.3|1377.1|0
1626109200000|2021-07-12 17:00:00|1380.5|1378.3|1380.97|1378.77|1383.13|1380.93|1379.53|1377.33|0
1626112800000|2021-07-12 18:00:00|1381.2|1379|1383.83|1381.63|1385.99|1383.79|1380.73|1378.53|0
1626116400000|2021-07-12 19:00:00|1384.07|1381.87|1386.23|1384.03|1387.91|1385.71|1382.87|1380.67|0
1626120000000|2021-07-12 20:00:00|1387.43|1385.23|1386.14|1383.54|1388.67|1386.07|1386.02|1383.42|0
1626123600000|2021-07-12 21:00:00|1386.21|1383.61|1386.58|1383.98|1386.77|1384.17|1385.75|1383.15|0
1626127200000|2021-07-12 22:00:00|1387.09|1384.49|1384.32|1381.72|1387.21|1384.61|1384.08|1381.48|0
1626130800000|2021-07-12 23:00:00|1384.56|1381.96|1387.67|1385.07|1388.02|1385.42|1384.08|1381.48|0
1626134400000|2021-07-13 00:00:00|1387.43|1384.83|1387.89|1385.29|1388.86|1386.26|1386.47|1383.87|0
1626138000000|2021-07-13 01:00:00|1388.01|1385.41|1386.92|1384.32|1388.13|1385.53|1383.33|1380.73|0
1626141600000|2021-07-13 02:00:00|1387.16|1384.56|1385.23|1382.63|1387.16|1384.56|1384.76|1382.16|0
1626145200000|2021-07-13 03:00:00|1385.47|1382.87|1384.98|1382.38|1386.19|1383.59|1384.51|1381.91|0
1626148800000|2021-07-13 04:00:00|1384.86|1382.26|1384.25|1381.65|1385.22|1382.62|1384.01|1381.41|0
1626152400000|2021-07-13 05:00:00|1384.49|1381.89|1382.8|1380.2|1384.73|1382.13|1382.56|1379.96|0
1626156000000|2021-07-13 06:00:00|1383.04|1380.44|1381.71|1379.11|1383.52|1380.92|1380.88|1378.28|0
1626159600000|2021-07-13 07:00:00|1381.59|1378.99|1381.39|1379.19|1382.79|1380.19|1378.43|1376.23|0
1626163200000|2021-07-13 08:00:00|1381.15|1378.95|1386.65|1384.45|1387.37|1385.17|1379.95|1377.75|0
1626166800000|2021-07-13 09:00:00|1386.41|1384.21|1386.16|1383.96|1387.36|1385.16|1384.01|1381.81|0
1626170400000|2021-07-13 10:00:00|1386.4|1384.2|1386.39|1384.19|1387.84|1385.64|1385.43|1383.23|0
1626174000000|2021-07-13 11:00:00|1386.15|1383.95|1386.32|1384.12|1387.34|1385.14|1384.95|1382.75|0
1626177600000|2021-07-13 12:00:00|1386.55|1384.35|1367.38|1365.18|1386.79|1384.59|1367.14|1364.94|0
1626181200000|2021-07-13 13:00:00|1367.86|1365.66|1382.96|1380.76|1386.07|1383.87|1366.9|1364.7|0
1626184800000|2021-07-13 14:00:00|1383.19|1380.99|1384.14|1381.94|1389.66|1387.46|1381.04|1378.84|0
1626188400000|2021-07-13 15:00:00|1384.38|1382.18|1392.14|1389.94|1392.63|1390.43|1384.14|1381.94|0
1626192000000|2021-07-13 16:00:00|1392.02|1389.82|1389.97|1387.77|1393.1|1390.9|1388.78|1386.58|0
1626195600000|2021-07-13 17:00:00|1390.21|1388.01|1379.87|1377.67|1390.21|1388.01|1373.2|1371|0
1626199200000|2021-07-13 18:00:00|1379.63|1377.43|1378.18|1375.98|1380.34|1378.14|1371.49|1369.29|0
1626202800000|2021-07-13 19:00:00|1377.94|1375.74|1372.45|1370.25|1378.18|1375.98|1369.07|1366.87|0
1626206400000|2021-07-13 20:00:00|1372.68|1370.48|1370.36|1367.76|1373.16|1370.96|1369.05|1366.45|0
1626210000000|2021-07-13 21:00:00|1370.48|1367.88|1370.36|1367.76|1370.76|1368.16|1369.39|1366.79|0
1626213600000|2021-07-13 22:00:00|1370.82|1368.22|1372.13|1369.53|1373.81|1371.21|1369.99|1367.39|0
1626217200000|2021-07-13 23:00:00|1372.24|1369.64|1366.62|1364.02|1372.85|1370.25|1366.14|1363.54|0
1626220800000|2021-07-14 00:00:00|1366.86|1364.26|1371.39|1368.79|1372.11|1369.51|1366.38|1363.78|0
1626224400000|2021-07-14 01:00:00|1371.63|1369.03|1373.77|1371.17|1374.49|1371.89|1370.19|1367.59|0
1626228000000|2021-07-14 02:00:00|1373.53|1370.93|1370.41|1367.81|1374.01|1371.41|1369.33|1366.73|0
1626231600000|2021-07-14 03:00:00|1370.17|1367.57|1368.96|1366.36|1371.12|1368.52|1367.76|1365.16|0
1626235200000|2021-07-14 04:00:00|1368.83|1366.23|1363.92|1361.32|1369.2|1366.6|1363.8|1361.2|0
1626238800000|2021-07-14 05:00:00|1363.8|1361.2|1363.91|1361.31|1367.03|1364.43|1363.45|1360.85|0
1626242400000|2021-07-14 06:00:00|1363.67|1361.07|1362.6|1360|1368.58|1365.98|1361.41|1358.81|0
1626246000000|2021-07-14 07:00:00|1361.88|1359.28|1367.03|1364.83|1373.73|1371.53|1361.4|1358.8|0
1626249600000|2021-07-14 08:00:00|1367.27|1365.07|1367.98|1365.78|1372.05|1369.85|1364.16|1361.96|0
1626253200000|2021-07-14 09:00:00|1368.21|1366.01|1373.01|1370.81|1375.89|1373.69|1367.98|1365.78|0
1626256800000|2021-07-14 10:00:00|1372.77|1370.57|1374.43|1372.23|1376.59|1374.39|1372.29|1370.09|0
1626260400000|2021-07-14 11:00:00|1374.2|1372|1378.49|1376.29|1379.56|1377.36|1373.96|1371.76|0
1626264000000|2021-07-14 12:00:00|1378.73|1376.53|1388.04|1385.84|1389.72|1387.52|1377.05|1374.85|0
1626267600000|2021-07-14 13:00:00|1388.52|1386.32|1384.7|1382.5|1393.81|1391.61|1384.7|1382.5|0
1626271200000|2021-07-14 14:00:00|1385.9|1383.7|1385.17|1382.97|1389.25|1387.05|1380.62|1378.42|0
1626274800000|2021-07-14 15:00:00|1385.41|1383.21|1367.11|1364.91|1385.41|1383.21|1366.39|1364.19|0
1626278400000|2021-07-14 16:00:00|1366.87|1364.67|1381.43|1379.23|1383.83|1381.63|1366.87|1364.67|0
1626282000000|2021-07-14 17:00:00|1381.67|1379.47|1380.92|1378.72|1382.62|1380.42|1374.97|1372.77|0
1626285600000|2021-07-14 18:00:00|1381.16|1378.96|1382.1|1379.9|1385.46|1383.26|1379.96|1377.76|0
1626289200000|2021-07-14 19:00:00|1381.86|1379.66|1379.21|1377.01|1386.4|1384.2|1376.58|1374.38|0
1626292800000|2021-07-14 20:00:00|1380.41|1378.21|1377.36|1374.76|1381.6|1379.4|1377.12|1374.52|0
1626296400000|2021-07-14 21:00:00|1377.54|1374.94|1378.13|1375.53|1378.29|1375.69|1377.33|1374.73|0
1626300000000|2021-07-14 22:00:00|1378.07|1375.47|1378.18|1375.58|1379.62|1377.02|1376.76|1374.16|0
1626303600000|2021-07-14 23:00:00|1378.42|1375.82|1378.88|1376.28|1379.61|1377.01|1376.97|1374.37|0
1626307200000|2021-07-15 00:00:00|1378.65|1376.05|1371.46|1368.86|1378.88|1376.28|1370.03|1367.43|0
1626310800000|2021-07-15 01:00:00|1371.22|1368.62|1373.6|1371|1374.32|1371.72|1369.31|1366.71|0
1626314400000|2021-07-15 02:00:00|1373.36|1370.76|1373.83|1371.23|1375.38|1372.78|1372.4|1369.8|0
1626318000000|2021-07-15 03:00:00|1374.06|1371.46|1375.73|1373.13|1376.93|1374.33|1373.11|1370.51|0
1626321600000|2021-07-15 04:00:00|1375.84|1373.24|1374.28|1371.68|1376.44|1373.84|1373.8|1371.2|0
1626325200000|2021-07-15 05:00:00|1374.04|1371.44|1375.46|1372.86|1376.66|1374.06|1374.04|1371.44|0
1626328800000|2021-07-15 06:00:00|1375.94|1373.34|1374.97|1372.37|1377.37|1374.77|1373.54|1370.94|0
1626332400000|2021-07-15 07:00:00|1375.45|1372.85|1371.61|1369.41|1376.64|1374.44|1365.4|1363.2|0
1626336000000|2021-07-15 08:00:00|1371.72|1369.52|1379.6|1377.4|1380.92|1378.72|1369.22|1367.02|0
1626339600000|2021-07-15 09:00:00|1379.48|1377.28|1375.88|1373.68|1379.48|1377.28|1372.54|1370.34|0
1626343200000|2021-07-15 10:00:00|1375.64|1373.44|1365.36|1363.16|1376.36|1374.16|1362.97|1360.77|0
1626346800000|2021-07-15 11:00:00|1365.12|1362.92|1364.87|1362.67|1368.46|1366.26|1357.48|1355.28|0
1626350400000|2021-07-15 12:00:00|1365.11|1362.91|1363.43|1361.23|1368.45|1366.25|1360.57|1358.37|0
1626354000000|2021-07-15 13:00:00|1363.19|1360.99|1370.34|1368.14|1370.82|1368.62|1357.45|1355.25|0
1626357600000|2021-07-15 14:00:00|1370.58|1368.38|1364.58|1362.38|1371.77|1369.57|1359.09|1356.89|0
1626361200000|2021-07-15 15:00:00|1364.11|1361.91|1364.04|1361.84|1370.02|1367.82|1359.33|1357.13|0
1626364800000|2021-07-15 16:00:00|1364.28|1362.08|1361.19|1358.99|1364.54|1362.34|1357.35|1355.15|0
1626368400000|2021-07-15 17:00:00|1360.95|1358.75|1345.73|1343.53|1361.19|1358.99|1345.02|1342.82|0
1626372000000|2021-07-15 18:00:00|1345.49|1343.29|1359.08|1356.88|1359.08|1356.88|1345.25|1343.05|0
1626375600000|2021-07-15 19:00:00|1359.19|1356.99|1362.38|1360.18|1364.17|1361.97|1357|1354.8|0
1626379200000|2021-07-15 20:00:00|1362.86|1360.66|1359.23|1356.63|1364.77|1362.57|1358.27|1355.67|0
1626382800000|2021-07-15 21:00:00|1359.82|1357.22|1358.83|1356.23|1360.06|1357.46|1358.12|1355.52|0
1626386400000|2021-07-15 22:00:00|1359.09|1356.49|1358.48|1355.88|1359.45|1356.85|1356.58|1353.98|0
1626390000000|2021-07-15 23:00:00|1358.72|1356.12|1355.12|1352.52|1359.67|1357.07|1354.17|1351.57|0
1626393600000|2021-07-16 00:00:00|1354.65|1352.05|1352.48|1349.88|1359.18|1356.58|1352.02|1349.42|0
1626397200000|2021-07-16 01:00:00|1352.24|1349.64|1353.19|1350.59|1356.06|1353.46|1350.33|1347.73|0
1626400800000|2021-07-16 02:00:00|1353.43|1350.83|1356.04|1353.44|1356.04|1353.44|1352.71|1350.11|0
1626404400000|2021-07-16 03:00:00|1356.28|1353.68|1361.88|1359.28|1363.32|1360.72|1356.28|1353.68|0
1626408000000|2021-07-16 04:00:00|1361.76|1359.16|1362.71|1360.11|1363.19|1360.59|1360.8|1358.2|0
1626411600000|2021-07-16 05:00:00|1362.94|1360.34|1361.26|1358.66|1364.38|1361.78|1360.78|1358.18|0
1626415200000|2021-07-16 06:00:00|1361.02|1358.42|1363.64|1361.04|1364.83|1362.23|1357.07|1354.47|0
1626418800000|2021-07-16 07:00:00|1363.88|1361.28|1365.23|1363.03|1367.63|1365.43|1359.85|1357.65|0
1626422400000|2021-07-16 08:00:00|1364.86|1362.66|1367.13|1364.93|1367.37|1365.17|1360.32|1358.12|0
1626426000000|2021-07-16 09:00:00|1366.89|1364.69|1369.27|1367.07|1370.47|1368.27|1365.21|1363.01|0
1626429600000|2021-07-16 10:00:00|1369.14|1366.94|1369.18|1366.98|1370.46|1368.26|1363.21|1361.01|0
1626433200000|2021-07-16 11:00:00|1369.66|1367.46|1369.4|1367.2|1370.37|1368.17|1367.26|1365.06|0
1626436800000|2021-07-16 12:00:00|1369.64|1367.44|1373.12|1370.92|1375.13|1372.93|1369.16|1366.96|0
1626440400000|2021-07-16 13:00:00|1373.36|1371.16|1366.88|1364.68|1377.19|1374.99|1364.25|1362.05|0
1626444000000|2021-07-16 14:00:00|1366.99|1364.79|1353.65|1351.45|1367.6|1365.4|1347.67|1345.47|0
1626447600000|2021-07-16 15:00:00|1353.89|1351.69|1352.2|1350|1355.08|1352.88|1345.52|1343.32|0
1626451200000|2021-07-16 16:00:00|1352.44|1350.24|1352.7|1350.5|1357.73|1355.53|1351.03|1348.83|0
1626454800000|2021-07-16 17:00:00|1352.94|1350.74|1347.8|1345.6|1356.28|1354.08|1346.47|1344.27|0
1626458400000|2021-07-16 18:00:00|1348.03|1345.83|1338.47|1336.27|1348.03|1345.83|1337.04|1334.84|0
1626462000000|2021-07-16 19:00:00|1338.71|1336.51|1330.56|1328.36|1339.66|1337.46|1326.51|1324.31|0
1626465600000|2021-07-16 20:00:00|1330.8|1328.6|1328.13|1325.53|1333.18|1330.98|1326.5|1324.3|0
1626678000000|2021-07-19 07:00:00|1314.52|1312.32|1310.82|1308.62|1319.14|1316.94|1307.01|1304.81|0
1626681600000|2021-07-19 08:00:00|1311.3|1309.1|1301.24|1299.04|1317.95|1315.75|1298.69|1296.49|0
1626685200000|2021-07-19 09:00:00|1301.48|1299.28|1305.85|1303.65|1307.41|1305.21|1299.34|1297.14|0
1626688800000|2021-07-19 10:00:00|1306.21|1304.01|1300.03|1297.83|1307.4|1305.2|1297.89|1295.69|0
1626692400000|2021-07-19 11:00:00|1299.79|1297.59|1289.72|1287.52|1302.16|1299.96|1283.1|1280.9|0
1626696000000|2021-07-19 12:00:00|1289.96|1287.76|1284.44|1282.24|1290.55|1288.35|1279.78|1277.58|0
1626699600000|2021-07-19 13:00:00|1283.97|1281.77|1264.91|1262.71|1287.27|1285.07|1261.26|1259.06|0
1626703200000|2021-07-19 14:00:00|1264.33|1262.13|1263.05|1260.85|1268.32|1266.12|1250.34|1248.14|0
1626706800000|2021-07-19 15:00:00|1263.29|1261.09|1269.97|1267.77|1274.46|1272.26|1257.98|1255.78|0
1626710400000|2021-07-19 16:00:00|1270.21|1268.01|1252.19|1249.99|1270.21|1268.01|1246.07|1243.87|0
1626714000000|2021-07-19 17:00:00|1251.24|1249.04|1244.96|1242.76|1257.13|1254.93|1243.32|1241.12|0
1626717600000|2021-07-19 18:00:00|1244.49|1242.29|1247.85|1245.65|1256.49|1254.29|1243.86|1241.66|0
1626721200000|2021-07-19 19:00:00|1247.38|1245.18|1268.84|1266.64|1268.84|1266.64|1245.49|1243.29|0
1626724800000|2021-07-19 20:00:00|1272.38|1270.18|1277.72|1275.12|1278.31|1275.71|1268.13|1265.93|0
1626728400000|2021-07-19 21:00:00|1277.19|1274.59|1278.72|1276.12|1278.92|1276.32|1276.85|1274.25|0
1626732000000|2021-07-19 22:00:00|1278.88|1276.28|1277.81|1275.21|1279.72|1277.12|1274.74|1272.14|0
1626735600000|2021-07-19 23:00:00|1278.05|1275.45|1278.5|1275.9|1280.16|1277.56|1275.79|1273.19|0
1626739200000|2021-07-20 00:00:00|1278.74|1276.14|1283.46|1280.86|1284.41|1281.81|1277.32|1274.72|0
1626742800000|2021-07-20 01:00:00|1283.93|1281.33|1289.36|1286.76|1289.59|1286.99|1280.61|1278.01|0
1626746400000|2021-07-20 02:00:00|1289.12|1286.52|1285.91|1283.31|1290.3|1287.7|1285.91|1283.31|0
1626750000000|2021-07-20 03:00:00|1286.15|1283.55|1275.95|1273.35|1288.75|1286.15|1273.59|1270.99|0
1626753600000|2021-07-20 04:00:00|1275.59|1272.99|1277.36|1274.76|1278.07|1275.47|1271.22|1268.62|0
1626757200000|2021-07-20 05:00:00|1277.47|1274.87|1280.18|1277.58|1280.66|1278.06|1274.75|1272.15|0
1626760800000|2021-07-20 06:00:00|1279.95|1277.35|1286.15|1283.55|1286.62|1284.02|1279.47|1276.87|0
1626764400000|2021-07-20 07:00:00|1286.38|1283.78|1286.25|1284.05|1293.54|1291.34|1283.42|1280.82|0
1626768000000|2021-07-20 08:00:00|1285.66|1283.46|1287.3|1285.1|1292.53|1290.33|1284.58|1282.38|0
1626771600000|2021-07-20 09:00:00|1287.42|1285.22|1281.34|1279.14|1289.68|1287.48|1278.6|1276.4|0
1626775200000|2021-07-20 10:00:00|1281.58|1279.38|1286.65|1284.45|1289.86|1287.66|1278.26|1276.06|0
1626778800000|2021-07-20 11:00:00|1286.3|1284.1|1289.34|1287.14|1291.5|1289.3|1282.27|1280.07|0
1626782400000|2021-07-20 12:00:00|1289.46|1287.26|1281.93|1279.73|1291.83|1289.63|1280.27|1278.07|0
1626786000000|2021-07-20 13:00:00|1281.81|1279.61|1302.05|1299.85|1303|1300.8|1269.87|1267.67|0
1626789600000|2021-07-20 14:00:00|1302.28|1300.08|1320.49|1318.29|1321.1|1318.9|1298.72|1296.52|0
1626793200000|2021-07-20 15:00:00|1321.2|1319|1329.04|1326.84|1329.28|1327.08|1316.92|1314.72|0
1626796800000|2021-07-20 16:00:00|1329.28|1327.08|1337.54|1335.34|1337.78|1335.58|1326.84|1324.64|0
1626800400000|2021-07-20 17:00:00|1337.78|1335.58|1328.96|1326.76|1338.49|1336.29|1325.87|1323.67|0
1626804000000|2021-07-20 18:00:00|1329.67|1327.47|1332.36|1330.16|1336.8|1334.6|1329.43|1327.23|0
1626807600000|2021-07-20 19:00:00|1332.59|1330.39|1327.74|1325.54|1340.93|1338.73|1327.74|1325.54|0
1626811200000|2021-07-20 20:00:00|1328.22|1326.02|1331.85|1329.25|1332.74|1330.54|1327.03|1324.83|0
1626814800000|2021-07-20 21:00:00|1332.11|1329.51|1331.33|1328.73|1332.28|1329.68|1330.64|1328.04|0
1626818400000|2021-07-20 22:00:00|1331.13|1328.53|1334.57|1331.97|1335.3|1332.7|1331.01|1328.41|0
1626822000000|2021-07-20 23:00:00|1334.33|1331.73|1336.94|1334.34|1338.38|1335.78|1333.86|1331.26|0
1626825600000|2021-07-21 00:00:00|1336.82|1334.22|1337.41|1334.81|1339.08|1336.48|1331.7|1329.1|0
1626829200000|2021-07-21 01:00:00|1337.64|1335.04|1332.86|1330.26|1337.64|1335.04|1331.43|1328.83|0
1626832800000|2021-07-21 02:00:00|1331.91|1329.31|1324.04|1321.44|1332.62|1330.02|1323.09|1320.49|0
1626836400000|2021-07-21 03:00:00|1324.27|1321.67|1326.17|1323.57|1327.36|1324.76|1323.8|1321.2|0
1626840000000|2021-07-21 04:00:00|1325.93|1323.33|1323.06|1320.46|1328.54|1325.94|1323.06|1320.46|0
1626843600000|2021-07-21 05:00:00|1323.29|1320.69|1326.89|1324.29|1330.43|1327.83|1323.29|1320.69|0
1626847200000|2021-07-21 06:00:00|1327|1324.4|1332.83|1330.23|1333.3|1330.7|1326.88|1324.28|0
1626850800000|2021-07-21 07:00:00|1333.3|1330.7|1344.73|1342.53|1346.88|1344.68|1329.25|1327.05|0
1626854400000|2021-07-21 08:00:00|1345.21|1343.01|1347.04|1344.84|1349.67|1347.47|1340.98|1338.78|0
1626858000000|2021-07-21 09:00:00|1347.28|1345.08|1345.83|1343.63|1348.47|1346.27|1343.94|1341.74|0
1626861600000|2021-07-21 10:00:00|1345.6|1343.4|1342.61|1340.41|1346.07|1343.87|1341.18|1338.98|0
1626865200000|2021-07-21 11:00:00|1341.18|1338.98|1329.72|1327.52|1341.54|1339.34|1327.82|1325.62|0
1626868800000|2021-07-21 12:00:00|1329.24|1327.04|1336.86|1334.66|1339.25|1337.05|1329.01|1326.81|0
1626872400000|2021-07-21 13:00:00|1337.1|1334.9|1352.26|1350.06|1352.5|1350.3|1334.71|1332.51|0
1626876000000|2021-07-21 14:00:00|1352.5|1350.3|1350.09|1347.89|1352.74|1350.54|1344.61|1342.41|0
1626879600000|2021-07-21 15:00:00|1350.57|1348.37|1355.58|1353.38|1355.58|1353.38|1346.98|1344.78|0
1626883200000|2021-07-21 16:00:00|1355.34|1353.14|1350.31|1348.11|1355.58|1353.38|1350.07|1347.87|0
1626886800000|2021-07-21 17:00:00|1350.55|1348.35|1354.6|1352.4|1355.79|1353.59|1350.31|1348.11|0
1626890400000|2021-07-21 18:00:00|1354.84|1352.64|1356.59|1354.39|1356.59|1354.39|1351.96|1349.76|0
1626894000000|2021-07-21 19:00:00|1356.35|1354.15|1360.42|1358.22|1362.08|1359.88|1351.08|1348.88|0
1626897600000|2021-07-21 20:00:00|1360.66|1358.46|1365.03|1362.43|1365.03|1362.43|1360.66|1358.46|0
1626901200000|2021-07-21 21:00:00|1364.82|1362.22|1364.38|1361.78|1365.41|1362.81|1364.28|1361.68|0
1626904800000|2021-07-21 22:00:00|1364.78|1362.18|1363.45|1360.85|1364.78|1362.18|1362.26|1359.66|0
1626908400000|2021-07-21 23:00:00|1364.17|1361.57|1364.4|1361.8|1366.79|1364.19|1362.73|1360.13|0
1626912000000|2021-07-22 00:00:00|1363.92|1361.32|1361.99|1359.39|1365.11|1362.51|1361.75|1359.15|0
1626915600000|2021-07-22 01:00:00|1362.1|1359.5|1365.09|1362.49|1366.05|1363.45|1361.75|1359.15|0
1626919200000|2021-07-22 02:00:00|1365.21|1362.61|1362.92|1360.32|1365.57|1362.97|1362.69|1360.09|0
1626922800000|2021-07-22 03:00:00|1363.16|1360.56|1363.15|1360.55|1364.36|1361.76|1362.44|1359.84|0
1626926400000|2021-07-22 04:00:00|1363.39|1360.79|1362.9|1360.3|1363.63|1361.03|1362.42|1359.82|0
1626930000000|2021-07-22 05:00:00|1362.66|1360.06|1364.08|1361.48|1365.28|1362.68|1361.7|1359.1|0
1626933600000|2021-07-22 06:00:00|1363.84|1361.24|1365.75|1363.15|1367.19|1364.59|1362.52|1359.92|0
1626937200000|2021-07-22 07:00:00|1366.23|1363.63|1366.01|1363.81|1369.58|1367.18|1363.38|1361.18|0
1626940800000|2021-07-22 08:00:00|1365.77|1363.57|1366.36|1364.16|1367.32|1365.12|1364.34|1362.14|0
1626944400000|2021-07-22 09:00:00|1366.23|1364.03|1367.55|1365.35|1368.75|1366.55|1365.16|1362.96|0
1626948000000|2021-07-22 10:00:00|1367.31|1365.11|1369.09|1366.89|1370.41|1368.21|1365.63|1363.43|0
1626951600000|2021-07-22 11:00:00|1368.97|1366.77|1365.84|1363.64|1368.97|1366.77|1362.97|1360.77|0
1626955200000|2021-07-22 12:00:00|1366.08|1363.88|1357.68|1355.48|1366.08|1363.88|1355.52|1353.32|0
1626958800000|2021-07-22 13:00:00|1357.2|1355|1358.14|1355.94|1364.14|1361.94|1353.83|1351.63|0
1626962400000|2021-07-22 14:00:00|1359.34|1357.14|1364.84|1362.64|1367.95|1365.75|1355.51|1353.31|0
1626966000000|2021-07-22 15:00:00|1364.6|1362.4|1358.91|1356.71|1365.79|1363.59|1355.79|1353.59|0
1626969600000|2021-07-22 16:00:00|1359.15|1356.95|1362.67|1360.47|1362.67|1360.47|1351.72|1349.52|0
1626973200000|2021-07-22 17:00:00|1362.43|1360.23|1366.73|1364.53|1366.73|1364.53|1361.48|1359.28|0
1626976800000|2021-07-22 18:00:00|1366.49|1364.29|1370.62|1368.42|1370.67|1368.47|1366.01|1363.81|0
1626980400000|2021-07-22 19:00:00|1370.38|1368.18|1369.03|1366.83|1370.86|1368.66|1365.19|1362.99|0
1626984000000|2021-07-22 20:00:00|1369.27|1367.07|1379.96|1377.36|1380.25|1377.65|1369.27|1367.07|0
1626987600000|2021-07-22 21:00:00|1379.88|1377.28|1379.76|1377.16|1380.61|1378.01|1379.31|1376.71|0
1626991200000|2021-07-22 22:00:00|1380.35|1377.75|1378.54|1375.94|1380.35|1377.75|1377.83|1375.23|0
1626994800000|2021-07-22 23:00:00|1378.66|1376.06|1378.29|1375.69|1379.74|1377.14|1378.05|1375.45|0
1626998400000|2021-07-23 00:00:00|1378.05|1375.45|1381.64|1379.04|1382.6|1380|1376.61|1374.01|0
1627002000000|2021-07-23 01:00:00|1381.88|1379.28|1380.67|1378.07|1382.59|1379.99|1379.95|1377.35|0
1627005600000|2021-07-23 02:00:00|1380.54|1377.94|1379.45|1376.85|1381.87|1379.27|1378.5|1375.9|0
1627009200000|2021-07-23 03:00:00|1379.21|1376.61|1379.2|1376.6|1380.41|1377.81|1378.49|1375.89|0
1627012800000|2021-07-23 04:00:00|1378.96|1376.36|1379.43|1376.83|1380.03|1377.43|1377.04|1374.44|0
1627016400000|2021-07-23 05:00:00|1379.67|1377.07|1379.18|1376.58|1379.67|1377.07|1377.99|1375.39|0
1627020000000|2021-07-23 06:00:00|1378.94|1376.34|1381.93|1379.33|1382.89|1380.29|1378.7|1376.1|0
1627023600000|2021-07-23 07:00:00|1382.17|1379.57|1384.43|1382.23|1384.43|1382.23|1378.91|1376.71|0
1627027200000|2021-07-23 08:00:00|1384.67|1382.47|1385.38|1383.18|1386.82|1384.62|1383.47|1381.27|0
1627030800000|2021-07-23 09:00:00|1385.49|1383.29|1388.14|1385.94|1391.02|1388.82|1385.38|1383.18|0
1627034400000|2021-07-23 10:00:00|1387.66|1385.46|1389.09|1386.89|1389.57|1387.37|1387.66|1385.46|0
1627038000000|2021-07-23 11:00:00|1388.84|1386.64|1387.15|1384.95|1389.2|1387|1385.24|1383.04|0
1627041600000|2021-07-23 12:00:00|1386.91|1384.71|1386.42|1384.22|1389.31|1387.11|1385.7|1383.5|0
1627045200000|2021-07-23 13:00:00|1386.18|1383.98|1382.8|1380.6|1389.3|1387.1|1381.12|1378.92|0
1627048800000|2021-07-23 14:00:00|1383.04|1380.84|1395.77|1393.57|1396.25|1394.05|1382.8|1380.6|0
1627052400000|2021-07-23 15:00:00|1396.25|1394.05|1400.19|1397.99|1407.4|1405.2|1395.77|1393.57|0
1627056000000|2021-07-23 16:00:00|1400.91|1398.71|1406.18|1403.98|1406.42|1404.22|1400.18|1397.98|0
1627059600000|2021-07-23 17:00:00|1406.42|1404.22|1410.26|1408.06|1412.67|1410.47|1406.18|1403.98|0
1627063200000|2021-07-23 18:00:00|1410.5|1408.3|1409.88|1407.68|1412.42|1410.22|1408.34|1406.14|0
1627066800000|2021-07-23 19:00:00|1410.01|1407.81|1409.76|1407.56|1415.29|1413.09|1404.47|1402.27|0
1627070400000|2021-07-23 20:00:00|1411.45|1409.25|1408.8|1406.6|1411.45|1409.25|1408.56|1406.36|0
1627282800000|2021-07-26 07:00:00|1398.85|1396.25|1391.67|1389.47|1401.29|1399.09|1390.72|1388.52|0
1627286400000|2021-07-26 08:00:00|1391.91|1389.71|1393.02|1390.82|1394.83|1392.63|1384.76|1382.56|0
1627290000000|2021-07-26 09:00:00|1392.91|1390.71|1400.8|1398.6|1402.48|1400.28|1392.66|1390.46|0
1627293600000|2021-07-26 10:00:00|1401.15|1398.95|1398.38|1396.18|1404.4|1402.2|1398.14|1395.94|0
1627297200000|2021-07-26 11:00:00|1398.14|1395.94|1403.9|1401.7|1405.82|1403.62|1398.14|1395.94|0
1627300800000|2021-07-26 12:00:00|1404.14|1401.94|1399.8|1397.6|1405.34|1403.14|1399.08|1396.88|0
1627304400000|2021-07-26 13:00:00|1399.32|1397.12|1412.39|1410.19|1414.7|1412.5|1398.84|1396.64|0
1627308000000|2021-07-26 14:00:00|1412.63|1410.43|1409.68|1407.08|1414.01|1411.41|1405.84|1403.24|0
1627311600000|2021-07-26 15:00:00|1409.44|1406.84|1419.58|1416.98|1420.07|1417.47|1407.52|1404.92|0
1627315200000|2021-07-26 16:00:00|1419.82|1417.22|1414.52|1411.92|1420.54|1417.94|1412.36|1409.76|0
1627318800000|2021-07-26 17:00:00|1414.63|1412.03|1415.95|1413.35|1419.57|1416.97|1414.52|1411.92|0
1627322400000|2021-07-26 18:00:00|1416.19|1413.59|1419.05|1416.45|1419.53|1416.93|1414.97|1412.37|0
1627326000000|2021-07-26 19:00:00|1418.81|1416.21|1422.65|1420.05|1422.65|1420.05|1417.6|1415|0
1627329600000|2021-07-26 20:00:00|1422.89|1420.29|1422.52|1419.92|1424.08|1421.48|1421.45|1418.85|0
1627333200000|2021-07-26 21:00:00|1422.38|1419.78|1423.11|1420.51|1423.28|1420.68|1421.88|1419.28|0
1627336800000|2021-07-26 22:00:00|1422.74|1420.14|1420.93|1418.33|1423.23|1420.63|1420.45|1417.85|0
1627340400000|2021-07-26 23:00:00|1421.17|1418.57|1418.99|1416.39|1421.89|1419.29|1418.75|1416.15|0
1627344000000|2021-07-27 00:00:00|1418.75|1416.15|1416.33|1413.73|1420.07|1417.47|1414.89|1412.29|0
1627347600000|2021-07-27 01:00:00|1416.09|1413.49|1415.6|1413|1417.77|1415.17|1414.4|1411.8|0
1627351200000|2021-07-27 02:00:00|1415.84|1413.24|1416.55|1413.95|1416.8|1414.2|1412.7|1410.1|0
1627354800000|2021-07-27 03:00:00|1416.79|1414.19|1415.33|1412.73|1417.03|1414.43|1414.14|1411.54|0
1627358400000|2021-07-27 04:00:00|1415.21|1412.61|1415.32|1412.72|1416.05|1413.45|1414.61|1412.01|0
1627362000000|2021-07-27 05:00:00|1415.08|1412.48|1414.46|1411.86|1415.32|1412.72|1412.66|1410.06|0
1627365600000|2021-07-27 06:00:00|1414.11|1411.51|1413.84|1411.24|1414.81|1412.21|1412.88|1410.28|0
1627369200000|2021-07-27 07:00:00|1412.87|1410.27|1406.64|1404.04|1413.6|1411|1400.16|1397.56|0
1627372800000|2021-07-27 08:00:00|1406.88|1404.28|1405.4|1403.2|1411.68|1409.08|1400.8|1398.2|0
1627376400000|2021-07-27 09:00:00|1405.64|1403.44|1408.99|1406.79|1410.67|1408.47|1401.79|1399.59|0
1627380000000|2021-07-27 10:00:00|1409.1|1406.9|1414.02|1411.82|1414.02|1411.82|1408.26|1406.06|0
1627383600000|2021-07-27 11:00:00|1414.26|1412.06|1415.06|1412.86|1419.87|1417.67|1414.1|1411.9|0
1627387200000|2021-07-27 12:00:00|1415.3|1413.1|1415.77|1413.57|1416.97|1414.77|1411.69|1409.49|0
1627390800000|2021-07-27 13:00:00|1416.25|1414.05|1405.82|1403.62|1416.49|1414.29|1399.34|1397.14|0
1627394400000|2021-07-27 14:00:00|1405.93|1403.73|1399.32|1397.12|1409.54|1407.34|1393.57|1391.37|0
1627398000000|2021-07-27 15:00:00|1399.56|1397.36|1391.13|1388.93|1404.6|1402.4|1383.12|1380.92|0
1627401600000|2021-07-27 16:00:00|1390.29|1388.09|1383.1|1380.9|1390.77|1388.57|1379.28|1377.08|0
1627405200000|2021-07-27 17:00:00|1382.97|1380.77|1378.08|1375.88|1386.69|1384.49|1375.43|1373.23|0
1627408800000|2021-07-27 18:00:00|1378.32|1376.12|1394.44|1392.24|1394.92|1392.72|1377.84|1375.64|0
1627412400000|2021-07-27 19:00:00|1394.68|1392.48|1403.78|1401.58|1404.02|1401.82|1391.56|1389.36|0
1627416000000|2021-07-27 20:00:00|1403.06|1400.86|1392.16|1389.56|1404.02|1401.82|1391.8|1389.2|0
1627419600000|2021-07-27 21:00:00|1392.34|1389.74|1389.11|1386.51|1392.72|1390.12|1388.01|1385.41|0
1627423200000|2021-07-27 22:00:00|1390.47|1387.87|1398.26|1395.66|1398.74|1396.14|1389.39|1386.79|0
1627426800000|2021-07-27 23:00:00|1398.5|1395.9|1401.36|1398.76|1401.61|1399.01|1396.81|1394.21|0
1627430400000|2021-07-28 00:00:00|1401.12|1398.52|1406.63|1404.03|1407.36|1404.76|1400.52|1397.92|0
1627434000000|2021-07-28 01:00:00|1406.87|1404.27|1401.58|1398.98|1410.48|1407.88|1400.86|1398.26|0
1627437600000|2021-07-28 02:00:00|1401.1|1398.5|1404.92|1402.32|1407.32|1404.72|1394.25|1391.65|0
1627441200000|2021-07-28 03:00:00|1404.68|1402.08|1398.67|1396.07|1405.64|1403.04|1398.19|1395.59|0
1627444800000|2021-07-28 04:00:00|1398.54|1395.94|1395.06|1392.46|1398.91|1396.31|1394.82|1392.22|0
1627448400000|2021-07-28 05:00:00|1395.17|1392.57|1403.68|1401.08|1403.92|1401.32|1391.46|1388.86|0
1627452000000|2021-07-28 06:00:00|1403.44|1400.84|1400.31|1397.71|1404.16|1401.56|1396.95|1394.35|0
1627455600000|2021-07-28 07:00:00|1401.03|1398.43|1403.22|1401.02|1403.22|1401.02|1394.83|1392.63|0
1627459200000|2021-07-28 08:00:00|1403.46|1401.26|1412.47|1410.27|1412.71|1410.51|1401.06|1398.86|0
1627462800000|2021-07-28 09:00:00|1412.23|1410.03|1411.02|1408.82|1412.47|1410.27|1409.1|1406.9|0
1627466400000|2021-07-28 10:00:00|1410.77|1408.57|1405|1402.8|1411.74|1409.54|1401.88|1399.68|0
1627470000000|2021-07-28 11:00:00|1405.24|1403.04|1404.74|1402.54|1408.83|1406.63|1402.34|1400.14|0
1627473600000|2021-07-28 12:00:00|1404.5|1402.3|1407.13|1404.93|1409.06|1406.86|1402.82|1400.62|0
1627477200000|2021-07-28 13:00:00|1407.25|1405.05|1399.2|1397|1411.21|1409.01|1394.88|1392.68|0
1627480800000|2021-07-28 14:00:00|1399.44|1397.24|1405.91|1403.71|1408.56|1406.36|1395.11|1392.91|0
1627484400000|2021-07-28 15:00:00|1405.67|1403.47|1405.42|1403.22|1407.84|1405.64|1402.07|1399.87|0
1627488000000|2021-07-28 16:00:00|1405.66|1403.46|1399.16|1396.96|1406.38|1404.18|1397.49|1395.29|0
1627491600000|2021-07-28 17:00:00|1399.4|1397.2|1395.35|1393.15|1400.37|1398.17|1392.72|1390.52|0
1627495200000|2021-07-28 18:00:00|1395.47|1393.27|1409.03|1406.83|1414.81|1412.61|1387.31|1385.11|0
1627498800000|2021-07-28 19:00:00|1409.39|1407.19|1400.67|1398.47|1411.68|1409.48|1400.67|1398.47|0
1627502400000|2021-07-28 20:00:00|1401.39|1399.19|1400.59|1397.99|1401.39|1399.19|1398.12|1395.92|0
1627506000000|2021-07-28 21:00:00|1400.43|1397.83|1400.79|1398.19|1400.79|1398.19|1399.96|1397.36|0
1627509600000|2021-07-28 22:00:00|1401.54|1398.94|1401.89|1399.29|1402.86|1400.26|1399.97|1397.37|0
1627513200000|2021-07-28 23:00:00|1401.65|1399.05|1402.6|1400|1402.6|1400|1399.01|1396.41|0
1627516800000|2021-07-29 00:00:00|1402.36|1399.76|1399.22|1396.62|1402.84|1400.24|1396.11|1393.51|0
1627520400000|2021-07-29 01:00:00|1399.34|1396.74|1390.32|1387.72|1399.34|1396.74|1389.36|1386.76|0
1627524000000|2021-07-29 02:00:00|1390.56|1387.96|1395.59|1392.99|1395.84|1393.24|1389.36|1386.76|0
1627527600000|2021-07-29 03:00:00|1395.83|1393.23|1395.34|1392.74|1397.75|1395.15|1394.98|1392.38|0
1627531200000|2021-07-29 04:00:00|1395.58|1392.98|1396.77|1394.17|1398.22|1395.62|1395.1|1392.5|0
1627534800000|2021-07-29 05:00:00|1397.01|1394.41|1400.84|1398.24|1401.33|1398.73|1396.05|1393.45|0
1627538400000|2021-07-29 06:00:00|1400.48|1397.88|1405.88|1403.28|1406.84|1404.24|1399.88|1397.28|0
1627542000000|2021-07-29 07:00:00|1406|1403.4|1405.8|1403.6|1409.49|1406.89|1402.67|1400.47|0
1627545600000|2021-07-29 08:00:00|1405.56|1403.36|1406.75|1404.55|1408.43|1406.23|1403.87|1401.67|0
1627549200000|2021-07-29 09:00:00|1406.86|1404.66|1409.86|1407.66|1410.35|1408.15|1405.3|1403.1|0
1627552800000|2021-07-29 10:00:00|1410.1|1407.9|1407.46|1405.26|1410.34|1408.14|1403.61|1401.41|0
1627556400000|2021-07-29 11:00:00|1407.7|1405.5|1407.69|1405.49|1409.38|1407.18|1404.57|1402.37|0
1627560000000|2021-07-29 12:00:00|1407.93|1405.73|1409.2|1407|1410.18|1407.98|1406.8|1404.6|0
1627563600000|2021-07-29 13:00:00|1409.69|1407.49|1419.07|1416.87|1422.21|1420.01|1408.96|1406.76|0
1627567200000|2021-07-29 14:00:00|1419.31|1417.11|1426.29|1424.09|1426.29|1424.09|1415.46|1413.26|0
1627570800000|2021-07-29 15:00:00|1426.77|1424.57|1423.65|1421.45|1428.22|1426.02|1422.91|1420.71|0
1627574400000|2021-07-29 16:00:00|1423.89|1421.69|1425.32|1423.12|1428.82|1426.62|1423.41|1421.21|0
1627578000000|2021-07-29 17:00:00|1425.08|1422.88|1426.51|1424.31|1429.41|1427.21|1425.08|1422.88|0
1627581600000|2021-07-29 18:00:00|1426.75|1424.55|1422.91|1420.71|1427.72|1425.52|1420.99|1418.79|0
1627585200000|2021-07-29 19:00:00|1422.67|1420.47|1418.67|1416.47|1422.91|1420.71|1418.43|1416.23|0
1627588800000|2021-07-29 20:00:00|1418.19|1415.99|1405.25|1402.65|1419.15|1416.95|1402.97|1400.37|0
1627592400000|2021-07-29 21:00:00|1404.45|1401.85|1401.64|1399.04|1406.56|1403.96|1401.64|1399.04|0
1627596000000|2021-07-29 22:00:00|1403.07|1400.47|1403.67|1401.07|1407.53|1404.93|1402.46|1399.86|0
1627599600000|2021-07-29 23:00:00|1403.43|1400.83|1394.99|1392.39|1404.26|1401.66|1394.27|1391.67|0
1627603200000|2021-07-30 00:00:00|1394.75|1392.15|1387.05|1384.45|1397.64|1395.04|1383.45|1380.85|0
1627606800000|2021-07-30 01:00:00|1387.29|1384.69|1383.67|1381.07|1389.69|1387.09|1383.43|1380.83|0
1627610400000|2021-07-30 02:00:00|1383.43|1380.83|1389.67|1387.07|1392.08|1389.48|1383.43|1380.83|0
1627614000000|2021-07-30 03:00:00|1389.91|1387.31|1387.01|1384.41|1391.35|1388.75|1385.33|1382.73|0
1627617600000|2021-07-30 04:00:00|1386.89|1384.29|1386.49|1383.89|1388.42|1385.82|1386.01|1383.41|0
1627621200000|2021-07-30 05:00:00|1386.25|1383.65|1380.96|1378.36|1386.25|1383.65|1380|1377.4|0
1627624800000|2021-07-30 06:00:00|1380.72|1378.12|1382.62|1380.02|1387.19|1384.59|1379.99|1377.39|0
1627628400000|2021-07-30 07:00:00|1382.5|1379.9|1384.57|1382.37|1386.26|1384.06|1379.77|1377.57|0
1627632000000|2021-07-30 08:00:00|1384.33|1382.13|1392.72|1390.52|1396.09|1393.89|1382.17|1379.97|0
1627635600000|2021-07-30 09:00:00|1392.48|1390.28|1387.9|1385.7|1393.2|1391|1386.46|1384.26|0
1627639200000|2021-07-30 10:00:00|1387.78|1385.58|1396.48|1394.28|1396.48|1394.28|1386.22|1384.02|0
1627642800000|2021-07-30 11:00:00|1396.72|1394.52|1389.95|1387.75|1396.72|1394.52|1389.24|1387.04|0
1627646400000|2021-07-30 12:00:00|1390.19|1387.99|1393.06|1390.86|1394.51|1392.31|1384.91|1382.71|0
1627650000000|2021-07-30 13:00:00|1392.82|1390.62|1405.79|1403.59|1408.19|1405.99|1388.49|1386.29|0
1627653600000|2021-07-30 14:00:00|1405.54|1403.34|1398.07|1395.87|1411.8|1409.6|1397.36|1395.16|0
1627657200000|2021-07-30 15:00:00|1397.59|1395.39|1395.8|1393.6|1403.51|1401.31|1392.92|1390.72|0
1627660800000|2021-07-30 16:00:00|1395.56|1393.36|1401.32|1399.12|1402.29|1400.09|1394.84|1392.64|0
1627664400000|2021-07-30 17:00:00|1401.56|1399.36|1400.35|1398.15|1403|1400.8|1397.47|1395.27|0
1627668000000|2021-07-30 18:00:00|1400.59|1398.39|1397.4|1395.2|1400.83|1398.63|1390|1387.8|0
1627671600000|2021-07-30 19:00:00|1397.16|1394.96|1397.26|1395.06|1400.42|1398.22|1392.69|1390.49|0
1627675200000|2021-07-30 20:00:00|1397.5|1395.3|1402.51|1399.91|1402.8|1400.6|1397.5|1395.3|0
1627887600000|2021-08-02 07:00:00|1421.54|1418.94|1422.73|1420.53|1426.39|1424.19|1421.54|1418.94|0
1627891200000|2021-08-02 08:00:00|1422.37|1420.17|1423.2|1421|1424.18|1421.98|1420.56|1418.36|0
1627894800000|2021-08-02 09:00:00|1422.96|1420.76|1422.71|1420.51|1424.64|1422.44|1421.27|1419.07|0
1627898400000|2021-08-02 10:00:00|1422.47|1420.27|1412.73|1410.53|1422.71|1420.51|1411.77|1409.57|0
1627902000000|2021-08-02 11:00:00|1411.05|1408.85|1416.82|1414.62|1416.82|1414.62|1409.48|1407.28|0
1627905600000|2021-08-02 12:00:00|1416.33|1414.13|1413.89|1411.69|1418.26|1416.06|1411.51|1409.31|0
1627909200000|2021-08-02 13:00:00|1413.65|1411.45|1413.75|1411.55|1420.39|1418.19|1411.72|1409.52|0
1627912800000|2021-08-02 14:00:00|1410.99|1408.79|1411.7|1409.5|1418.93|1416.73|1408.82|1406.62|0
1627916400000|2021-08-02 15:00:00|1411.94|1409.74|1400.68|1398.48|1415.55|1413.35|1400.44|1398.24|0
1627920000000|2021-08-02 16:00:00|1400.44|1398.24|1400.65|1398.45|1404.02|1401.82|1394.9|1392.7|0
1627923600000|2021-08-02 17:00:00|1400.89|1398.69|1398|1395.8|1404.5|1402.3|1394.4|1392.2|0
1627927200000|2021-08-02 18:00:00|1397.76|1395.56|1399.92|1397.72|1401.62|1399.42|1396.56|1394.36|0
1627930800000|2021-08-02 19:00:00|1399.68|1397.48|1388.63|1386.43|1401|1398.8|1385.87|1383.67|0
1627934400000|2021-08-02 20:00:00|1388.87|1386.67|1392.53|1389.93|1392.66|1390.27|1388.87|1386.67|0
1627938000000|2021-08-02 21:00:00|1392.28|1389.68|1392.12|1389.52|1392.66|1390.06|1391.68|1389.08|0
1627941600000|2021-08-02 22:00:00|1392.76|1390.16|1395.27|1392.67|1396.47|1393.87|1391.68|1389.08|0
1627945200000|2021-08-02 23:00:00|1395.51|1392.91|1395.02|1392.42|1395.75|1393.15|1392.25|1389.65|0
1627948800000|2021-08-03 00:00:00|1394.78|1392.18|1399.09|1396.49|1401.74|1399.14|1394.78|1392.18|0
1627952400000|2021-08-03 01:00:00|1399.33|1396.73|1393.55|1390.95|1399.68|1397.08|1391.63|1389.03|0
1627956000000|2021-08-03 02:00:00|1393.31|1390.71|1392.82|1390.22|1393.55|1390.95|1390.19|1387.59|0
1627959600000|2021-08-03 03:00:00|1392.58|1389.98|1395.69|1393.09|1397.37|1394.77|1392.34|1389.74|0
1627963200000|2021-08-03 04:00:00|1395.45|1392.85|1397.11|1394.51|1397.36|1394.76|1394.72|1392.12|0
1627966800000|2021-08-03 05:00:00|1397.35|1394.75|1399.28|1396.68|1400.48|1397.88|1397.11|1394.51|0
1627970400000|2021-08-03 06:00:00|1399.52|1396.92|1400.23|1397.63|1401.44|1398.84|1398.31|1395.71|0
1627974000000|2021-08-03 07:00:00|1400.95|1398.35|1401.91|1399.71|1404.8|1402.6|1395.45|1393.25|0
1627977600000|2021-08-03 08:00:00|1402.15|1399.95|1402.75|1400.55|1402.99|1400.79|1400.11|1397.91|0
1627981200000|2021-08-03 09:00:00|1402.51|1400.31|1402.74|1400.54|1403.94|1401.74|1398.9|1396.7|0
1627984800000|2021-08-03 10:00:00|1402.5|1400.3|1404.17|1401.97|1404.65|1402.45|1402.37|1400.17|0
1627988400000|2021-08-03 11:00:00|1403.93|1401.73|1403.43|1401.23|1403.93|1401.73|1401.28|1399.08|0
1627992000000|2021-08-03 12:00:00|1403.19|1400.99|1399.09|1396.89|1403.67|1401.47|1393.81|1391.61|0
1627995600000|2021-08-03 13:00:00|1398.85|1396.65|1377.23|1375.03|1399.09|1396.89|1376.39|1374.19|0
1627999200000|2021-08-03 14:00:00|1377.35|1375.15|1387.35|1385.15|1393.44|1391.24|1374.47|1372.27|0
1628002800000|2021-08-03 15:00:00|1386.63|1384.43|1408.97|1406.77|1409.69|1407.49|1383.53|1381.33|0
1628006400000|2021-08-03 16:00:00|1409.45|1407.25|1409.44|1407.24|1409.93|1407.73|1402.7|1400.5|0
1628010000000|2021-08-03 17:00:00|1409.68|1407.48|1413.27|1411.07|1414.25|1412.05|1409.44|1407.24|0
1628013600000|2021-08-03 18:00:00|1413.52|1411.32|1415.95|1413.75|1417.61|1415.41|1410.39|1408.19|0
1628017200000|2021-08-03 19:00:00|1416.43|1414.23|1423.16|1420.96|1423.16|1420.96|1416.19|1413.99|0
1628020800000|2021-08-03 20:00:00|1422.92|1420.72|1416.18|1413.58|1422.92|1420.72|1415.88|1413.28|0
1628024400000|2021-08-03 21:00:00|1416.5|1413.9|1416.48|1413.88|1416.56|1413.96|1415.76|1413.16|0
1628028000000|2021-08-03 22:00:00|1416.95|1414.35|1417.3|1414.7|1419.24|1416.64|1416.58|1413.98|0
1628031600000|2021-08-03 23:00:00|1417.54|1414.94|1415.6|1413|1417.54|1414.94|1414.88|1412.28|0
1628035200000|2021-08-04 00:00:00|1415.36|1412.76|1415.35|1412.75|1416.32|1413.72|1413.07|1410.47|0
1628038800000|2021-08-04 01:00:00|1415.11|1412.51|1418.71|1416.11|1418.95|1416.35|1414.14|1411.54|0
1628042400000|2021-08-04 02:00:00|1418.58|1415.98|1417.49|1414.89|1418.71|1416.11|1417.37|1414.77|0
1628046000000|2021-08-04 03:00:00|1417.25|1414.65|1417.48|1414.88|1419.41|1416.81|1417.24|1414.64|0
1628049600000|2021-08-04 04:00:00|1417.72|1415.12|1418.67|1416.07|1418.92|1416.32|1417.47|1414.87|0
1628053200000|2021-08-04 05:00:00|1418.43|1415.83|1419.87|1417.27|1420.35|1417.75|1417.22|1414.62|0
1628056800000|2021-08-04 06:00:00|1419.74|1417.14|1420.58|1417.98|1421.79|1419.19|1418.66|1416.06|0
1628060400000|2021-08-04 07:00:00|1420.45|1417.85|1415.79|1413.59|1421.58|1419.38|1415.54|1413.34|0
1628064000000|2021-08-04 08:00:00|1415.54|1413.34|1418.16|1415.96|1419.36|1417.16|1415.04|1412.84|0
1628067600000|2021-08-04 09:00:00|1418.27|1416.07|1418.62|1416.42|1420.31|1418.11|1417.19|1414.99|0
1628071200000|2021-08-04 10:00:00|1418.87|1416.67|1419.33|1417.13|1421.26|1419.06|1418.14|1415.94|0
1628074800000|2021-08-04 11:00:00|1419.09|1416.89|1414.26|1412.06|1419.33|1417.13|1414.02|1411.82|0
1628078400000|2021-08-04 12:00:00|1414.02|1411.82|1408.71|1406.51|1415.71|1413.51|1405.59|1403.39|0
1628082000000|2021-08-04 13:00:00|1408.23|1406.03|1410.59|1408.39|1413.13|1410.93|1405.58|1403.38|0
1628085600000|2021-08-04 14:00:00|1410.83|1408.63|1405.04|1402.84|1415.05|1412.85|1401.43|1399.23|0
1628089200000|2021-08-04 15:00:00|1405.28|1403.08|1405.07|1402.87|1409.89|1407.69|1398.57|1396.37|0
1628092800000|2021-08-04 16:00:00|1404.83|1402.63|1406.05|1403.85|1407.74|1405.54|1402.92|1400.72|0
1628096400000|2021-08-04 17:00:00|1406.29|1404.09|1408.93|1406.73|1411.34|1409.14|1406.05|1403.85|0
1628100000000|2021-08-04 18:00:00|1409.17|1406.97|1407.71|1405.51|1413.02|1410.82|1406.5|1404.3|0
1628103600000|2021-08-04 19:00:00|1407.47|1405.27|1400.71|1398.51|1409.39|1407.19|1400.71|1398.51|0
1628107200000|2021-08-04 20:00:00|1400.95|1398.75|1403.38|1400.78|1403.79|1401.19|1400.47|1398.27|0
1628110800000|2021-08-04 21:00:00|1403.28|1400.68|1402.81|1400.21|1403.34|1400.74|1401.94|1399.34|0
1628114400000|2021-08-04 22:00:00|1402.93|1400.33|1405.21|1402.61|1405.94|1403.34|1402.09|1399.49|0
1628118000000|2021-08-04 23:00:00|1404.97|1402.37|1404.23|1401.63|1404.97|1402.37|1403.27|1400.67|0
1628121600000|2021-08-05 00:00:00|1404.47|1401.87|1410|1407.4|1411.94|1409.34|1403.99|1401.39|0
1628125200000|2021-08-05 01:00:00|1409.76|1407.16|1409.27|1406.67|1410|1407.4|1407.59|1404.99|0
1628128800000|2021-08-05 02:00:00|1409.51|1406.91|1408.29|1405.69|1410.95|1408.35|1407.09|1404.49|0
1628132400000|2021-08-05 03:00:00|1408.53|1405.93|1408.76|1406.16|1409.97|1407.37|1408.28|1405.68|0
1628136000000|2021-08-05 04:00:00|1408.64|1406.04|1408.75|1406.15|1409|1406.4|1408.27|1405.67|0
1628139600000|2021-08-05 05:00:00|1408.63|1406.03|1407.53|1404.93|1410.2|1407.6|1407.05|1404.45|0
1628143200000|2021-08-05 06:00:00|1407.41|1404.81|1401.5|1398.9|1407.41|1404.81|1400.78|1398.18|0
1628146800000|2021-08-05 07:00:00|1401.98|1399.38|1409.21|1407.01|1410.42|1408.22|1401.98|1399.38|0
1628150400000|2021-08-05 08:00:00|1409.45|1407.25|1409.2|1407|1409.68|1407.48|1405.83|1403.63|0
1628154000000|2021-08-05 09:00:00|1409.07|1406.87|1413.72|1411.52|1414.69|1412.49|1408.95|1406.75|0
1628157600000|2021-08-05 10:00:00|1413.96|1411.76|1409.13|1406.93|1414.21|1412.01|1408.41|1406.21|0
1628161200000|2021-08-05 11:00:00|1409.85|1407.65|1411.77|1409.57|1411.77|1409.57|1407.92|1405.72|0
1628164800000|2021-08-05 12:00:00|1411.53|1409.33|1408.62|1406.42|1412.97|1410.77|1407.42|1405.22|0
1628168400000|2021-08-05 13:00:00|1408.86|1406.66|1417.54|1415.34|1417.54|1415.34|1408.14|1405.94|0
1628172000000|2021-08-05 14:00:00|1417.78|1415.58|1419.46|1417.26|1420.18|1417.98|1413.43|1411.23|0
1628175600000|2021-08-05 15:00:00|1419.21|1417.01|1418.35|1416.15|1420.94|1418.74|1417.39|1415.19|0
1628179200000|2021-08-05 16:00:00|1418.47|1416.27|1414.44|1412.24|1419.76|1417.56|1414.44|1412.24|0
1628182800000|2021-08-05 17:00:00|1414.2|1412|1419.26|1417.06|1419.26|1417.06|1413.96|1411.76|0
1628186400000|2021-08-05 18:00:00|1419.5|1417.3|1417.07|1414.87|1420.7|1418.5|1416.59|1414.39|0
1628190000000|2021-08-05 19:00:00|1416.59|1414.39|1426.96|1424.76|1427.68|1425.48|1416.34|1414.14|0
1628193600000|2021-08-05 20:00:00|1426.47|1424.27|1426.86|1424.26|1427.02|1424.42|1424.54|1422.34|0
1628197200000|2021-08-05 21:00:00|1426.64|1424.04|1426.42|1423.82|1427.27|1424.67|1426.22|1423.62|0
1628200800000|2021-08-05 22:00:00|1426.04|1423.44|1424.22|1421.62|1426.41|1423.81|1423.98|1421.38|0
1628204400000|2021-08-05 23:00:00|1424.1|1421.5|1422.76|1420.16|1424.71|1422.11|1422.52|1419.92|0
1628208000000|2021-08-06 00:00:00|1422.52|1419.92|1423.23|1420.63|1424.93|1422.33|1422.04|1419.44|0
1628211600000|2021-08-06 01:00:00|1422.99|1420.39|1423.71|1421.11|1424.19|1421.59|1422.02|1419.42|0
1628215200000|2021-08-06 02:00:00|1423.46|1420.86|1423.69|1421.09|1423.95|1421.35|1423.1|1420.5|0
1628218800000|2021-08-06 03:00:00|1423.94|1421.34|1425.86|1423.26|1426.1|1423.5|1423.69|1421.09|0
1628222400000|2021-08-06 04:00:00|1425.61|1423.01|1425.12|1422.52|1425.85|1423.25|1424.52|1421.92|0
1628226000000|2021-08-06 05:00:00|1425.36|1422.76|1426.32|1423.72|1426.32|1423.72|1424.15|1421.55|0
1628229600000|2021-08-06 06:00:00|1426.07|1423.47|1425.82|1423.22|1427.28|1424.68|1425.34|1422.74|0
1628233200000|2021-08-06 07:00:00|1425.94|1423.34|1424.4|1422.2|1426.3|1423.7|1422.72|1420.52|0
1628236800000|2021-08-06 08:00:00|1424.16|1421.96|1428.01|1425.81|1428.74|1426.54|1422.95|1420.75|0
1628240400000|2021-08-06 09:00:00|1428.25|1426.05|1428.48|1426.28|1428.97|1426.77|1427.04|1424.84|0
1628244000000|2021-08-06 10:00:00|1428.24|1426.04|1428.71|1426.51|1430.17|1427.97|1427.52|1425.32|0
1628247600000|2021-08-06 11:00:00|1428.83|1426.63|1428.8|1426.6|1430.26|1428.06|1428.71|1426.51|0
1628251200000|2021-08-06 12:00:00|1429.04|1426.84|1428.01|1425.81|1434.59|1432.39|1423.42|1421.22|0
1628254800000|2021-08-06 13:00:00|1427.76|1425.56|1429.44|1427.24|1437.91|1435.71|1427.28|1425.08|0
1628258400000|2021-08-06 14:00:00|1429.56|1427.36|1430.16|1427.96|1435.24|1433.04|1427.27|1425.07|0
1628262000000|2021-08-06 15:00:00|1430.64|1428.44|1434.5|1432.3|1434.5|1432.3|1427.98|1425.78|0
1628265600000|2021-08-06 16:00:00|1434.74|1432.54|1436.42|1434.22|1436.66|1434.46|1432.32|1430.12|0
1628269200000|2021-08-06 17:00:00|1436.53|1434.33|1435.44|1433.24|1437.14|1434.94|1434.23|1432.03|0
1628272800000|2021-08-06 18:00:00|1435.68|1433.48|1429.63|1427.43|1436.16|1433.96|1429.63|1427.43|0
1628276400000|2021-08-06 19:00:00|1429.87|1427.67|1434.45|1432.25|1435.66|1433.46|1428.66|1426.46|0
1628280000000|2021-08-06 20:00:00|1434.21|1432.01|1435.13|1432.53|1435.42|1433.22|1433.97|1431.77|0
1628492400000|2021-08-09 07:00:00|1425.56|1422.96|1424.87|1422.67|1430.2|1428|1423.9|1421.7|0
1628496000000|2021-08-09 08:00:00|1425.11|1422.91|1426.79|1424.59|1427.52|1425.32|1422.2|1420|0
1628499600000|2021-08-09 09:00:00|1426.67|1424.47|1426.9|1424.7|1427.27|1425.07|1424.61|1422.41|0
1628503200000|2021-08-09 10:00:00|1426.78|1424.58|1425.32|1423.12|1429.68|1427.48|1425.08|1422.88|0
1628506800000|2021-08-09 11:00:00|1425.08|1422.88|1427.73|1425.53|1428.7|1426.5|1424.59|1422.39|0
1628510400000|2021-08-09 12:00:00|1427.84|1425.64|1428.93|1426.73|1430.14|1427.94|1425.3|1423.1|0
1628514000000|2021-08-09 13:00:00|1429.17|1426.97|1425.77|1423.57|1435.7|1433.5|1421.66|1419.46|0
1628517600000|2021-08-09 14:00:00|1425.53|1423.33|1426.94|1424.74|1431.05|1428.85|1423.1|1420.9|0
1628521200000|2021-08-09 15:00:00|1426.7|1424.5|1432.12|1429.92|1432.12|1429.92|1425.97|1423.77|0
1628524800000|2021-08-09 16:00:00|1431.88|1429.68|1430.42|1428.22|1432.12|1429.92|1429.21|1427.01|0
1628528400000|2021-08-09 17:00:00|1430.66|1428.46|1431.13|1428.93|1431.86|1429.66|1429.44|1427.24|0
1628532000000|2021-08-09 18:00:00|1431.37|1429.17|1433.31|1431.11|1435.98|1433.78|1431.13|1428.93|0
1628535600000|2021-08-09 19:00:00|1433.07|1430.87|1429.91|1427.71|1434.76|1432.56|1428.46|1426.26|0
1628539200000|2021-08-09 20:00:00|1430.4|1428.2|1432.1|1429.5|1433.3|1431.1|1429.86|1427.26|0
1628542800000|2021-08-09 21:00:00|1432.01|1429.41|1432.38|1429.78|1433.28|1430.68|1431.83|1429.23|0
1628546400000|2021-08-09 22:00:00|1431.9|1429.3|1430.08|1427.48|1432.99|1430.39|1429.47|1426.87|0
1628550000000|2021-08-09 23:00:00|1429.84|1427.24|1429.94|1427.34|1430.31|1427.71|1427.77|1425.17|0
1628553600000|2021-08-10 00:00:00|1429.83|1427.23|1432.48|1429.88|1432.48|1429.88|1429.82|1427.22|0
1628557200000|2021-08-10 01:00:00|1432.23|1429.63|1422.79|1420.19|1432.48|1429.88|1422.3|1419.7|0
1628560800000|2021-08-10 02:00:00|1422.55|1419.95|1424.47|1421.87|1425.2|1422.6|1421.69|1419.09|0
1628564400000|2021-08-10 03:00:00|1424.71|1422.11|1423.49|1420.89|1424.71|1422.11|1422.77|1420.17|0
1628568000000|2021-08-10 04:00:00|1423.36|1420.76|1425.41|1422.81|1425.66|1423.06|1423.25|1420.65|0
1628571600000|2021-08-10 05:00:00|1425.29|1422.69|1426.13|1423.53|1427.82|1425.22|1424.93|1422.33|0
1628575200000|2021-08-10 06:00:00|1425.64|1423.04|1426.84|1424.24|1427.57|1424.97|1424.92|1422.32|0
1628578800000|2021-08-10 07:00:00|1426.36|1423.76|1430.02|1427.82|1431.72|1429.52|1425.87|1423.27|0
1628582400000|2021-08-10 08:00:00|1430.26|1428.06|1430.01|1427.81|1431.23|1429.03|1428.32|1426.12|0
1628586000000|2021-08-10 09:00:00|1429.77|1427.57|1429.03|1426.83|1430.24|1428.04|1428.55|1426.35|0
1628589600000|2021-08-10 10:00:00|1429.27|1427.07|1429.02|1426.82|1430.23|1428.03|1428.06|1425.86|0
1628593200000|2021-08-10 11:00:00|1429.26|1427.06|1430.22|1428.02|1430.95|1428.75|1428.77|1426.57|0
1628596800000|2021-08-10 12:00:00|1430.46|1428.26|1430.93|1428.73|1431.42|1429.22|1429.73|1427.53|0
1628600400000|2021-08-10 13:00:00|1431.17|1428.97|1436.52|1434.32|1438.35|1436.15|1430.44|1428.24|0
1628604000000|2021-08-10 14:00:00|1436.77|1434.57|1431.19|1428.99|1442.09|1439.89|1426.83|1424.63|0
1628607600000|2021-08-10 15:00:00|1430.7|1428.5|1438.42|1436.22|1438.42|1436.22|1427.6|1425.4|0
1628611200000|2021-08-10 16:00:00|1438.66|1436.46|1436.96|1434.76|1440.84|1438.64|1435.75|1433.55|0
1628614800000|2021-08-10 17:00:00|1437.2|1435|1437.67|1435.47|1437.92|1435.72|1433.32|1431.12|0
1628618400000|2021-08-10 18:00:00|1437.43|1435.23|1436.69|1434.49|1438.64|1436.44|1432.34|1430.14|0
1628622000000|2021-08-10 19:00:00|1436.45|1434.25|1434.26|1432.06|1436.93|1434.73|1430.63|1428.43|0
1628625600000|2021-08-10 20:00:00|1434.5|1432.3|1434.19|1431.59|1434.5|1432.3|1431.11|1428.91|0
1628629200000|2021-08-10 21:00:00|1433.52|1430.92|1433.79|1431.19|1434.22|1431.62|1433.33|1430.73|0
1628632800000|2021-08-10 22:00:00|1434.07|1431.47|1432.25|1429.65|1434.44|1431.84|1432.25|1429.65|0
1628636400000|2021-08-10 23:00:00|1432.49|1429.89|1432.24|1429.64|1432.96|1430.36|1431.28|1428.68|0
1628640000000|2021-08-11 00:00:00|1432.48|1429.88|1430.05|1427.45|1434.53|1431.93|1429.81|1427.21|0
1628643600000|2021-08-11 01:00:00|1429.81|1427.21|1431.97|1429.37|1431.98|1429.38|1428.35|1425.75|0
1628647200000|2021-08-11 02:00:00|1431.73|1429.13|1432.93|1430.33|1433.42|1430.82|1431.73|1429.13|0
1628650800000|2021-08-11 03:00:00|1433.17|1430.57|1431.22|1428.62|1433.17|1430.57|1430.74|1428.14|0
1628654400000|2021-08-11 04:00:00|1430.98|1428.38|1430.73|1428.13|1431.46|1428.86|1430.49|1427.89|0
1628658000000|2021-08-11 05:00:00|1430.49|1427.89|1430.96|1428.36|1432.18|1429.58|1430.47|1427.87|0
1628661600000|2021-08-11 06:00:00|1431.2|1428.6|1431.67|1429.07|1431.67|1429.07|1429.99|1427.39|0
1628665200000|2021-08-11 07:00:00|1431.91|1429.31|1427.11|1424.91|1433.85|1431.45|1425.42|1423.22|0
1628668800000|2021-08-11 08:00:00|1427.35|1425.15|1428.55|1426.35|1429.77|1427.57|1427.35|1425.15|0
1628672400000|2021-08-11 09:00:00|1428.79|1426.59|1429.5|1427.3|1429.74|1427.54|1426.61|1424.41|0
1628676000000|2021-08-11 10:00:00|1429.74|1427.54|1431.91|1429.71|1432.15|1429.95|1428.53|1426.33|0
1628679600000|2021-08-11 11:00:00|1432.15|1429.95|1429.72|1427.52|1432.15|1429.95|1428.51|1426.31|0
1628683200000|2021-08-11 12:00:00|1429.48|1427.28|1440.61|1438.41|1442.79|1440.59|1429.23|1427.03|0
1628686800000|2021-08-11 13:00:00|1440.85|1438.65|1443.3|1441.1|1446.9|1444.7|1440.15|1437.95|0
1628690400000|2021-08-11 14:00:00|1443.54|1441.34|1440.81|1438.61|1445.23|1443.03|1440.09|1437.89|0
1628694000000|2021-08-11 15:00:00|1441.05|1438.85|1435.16|1432.96|1441.05|1438.85|1433.95|1431.75|0
1628697600000|2021-08-11 16:00:00|1434.91|1432.71|1439.75|1437.55|1439.75|1437.55|1434.91|1432.71|0
1628701200000|2021-08-11 17:00:00|1439.51|1437.31|1440.95|1438.75|1441.93|1439.73|1439.01|1436.81|0
1628704800000|2021-08-11 18:00:00|1440.71|1438.51|1441.18|1438.98|1441.92|1439.72|1438.52|1436.32|0
1628708400000|2021-08-11 19:00:00|1440.94|1438.74|1444.08|1441.88|1444.81|1442.61|1440.93|1438.73|0
1628712000000|2021-08-11 20:00:00|1444.32|1442.12|1444.87|1442.27|1445.24|1442.64|1443.59|1441.19|0
1628715600000|2021-08-11 21:00:00|1444.93|1442.33|1443.83|1441.23|1445.03|1442.43|1443.69|1441.09|0
1628719200000|2021-08-11 22:00:00|1443.89|1441.29|1443.28|1440.68|1444.86|1442.26|1443.03|1440.43|0
1628722800000|2021-08-11 23:00:00|1443.03|1440.43|1443.02|1440.42|1444.24|1441.64|1442.78|1440.18|0
1628726400000|2021-08-12 00:00:00|1443.14|1440.54|1442.53|1439.93|1444.47|1441.87|1441.81|1439.21|0
1628730000000|2021-08-12 01:00:00|1442.64|1440.04|1443|1440.4|1444.22|1441.62|1442.53|1439.93|0
1628733600000|2021-08-12 02:00:00|1442.76|1440.16|1443.96|1441.36|1443.97|1441.37|1442.76|1440.16|0
1628737200000|2021-08-12 03:00:00|1444.08|1441.48|1445.41|1442.81|1446.13|1443.53|1443.96|1441.36|0
1628740800000|2021-08-12 04:00:00|1445.65|1443.05|1443.94|1441.34|1445.65|1443.05|1443.46|1440.86|0
1628744400000|2021-08-12 05:00:00|1443.7|1441.1|1441.75|1439.15|1443.94|1441.34|1441.26|1438.66|0
1628748000000|2021-08-12 06:00:00|1441.99|1439.39|1440.52|1437.92|1442.96|1440.36|1439.55|1436.95|0
1628751600000|2021-08-12 07:00:00|1440.77|1438.17|1443.27|1441.07|1443.64|1441.44|1439.76|1437.44|0
1628755200000|2021-08-12 08:00:00|1443.15|1440.95|1444.35|1442.15|1444.84|1442.64|1441.69|1439.49|0
1628758800000|2021-08-12 09:00:00|1444.6|1442.4|1445.07|1442.87|1445.08|1442.88|1443.14|1440.94|0
1628762400000|2021-08-12 10:00:00|1445.31|1443.11|1446.03|1443.83|1447.24|1445.04|1444.1|1441.9|0
1628766000000|2021-08-12 11:00:00|1446.27|1444.07|1445.78|1443.58|1447|1444.8|1445.3|1443.1|0
1628769600000|2021-08-12 12:00:00|1446.02|1443.82|1441.88|1439.68|1446.26|1444.06|1441.16|1438.96|0
1628773200000|2021-08-12 13:00:00|1442.13|1439.93|1437.99|1435.79|1444.31|1442.11|1435.81|1433.61|0
1628776800000|2021-08-12 14:00:00|1438.24|1436.04|1443.87|1441.67|1444.05|1441.85|1433.87|1431.67|0
1628780400000|2021-08-12 15:00:00|1443.63|1441.43|1445.32|1443.12|1447.5|1445.3|1440.47|1438.27|0
1628784000000|2021-08-12 16:00:00|1445.56|1443.36|1449.67|1447.47|1450.65|1448.45|1445.56|1443.36|0
1628787600000|2021-08-12 17:00:00|1449.43|1447.23|1449.74|1447.54|1451.2|1449|1447.73|1445.53|0
1628791200000|2021-08-12 18:00:00|1449.98|1447.78|1454.79|1452.59|1455.03|1452.83|1449.01|1446.81|0
1628794800000|2021-08-12 19:00:00|1455.03|1452.83|1456.48|1454.28|1458.67|1456.47|1455.02|1452.82|0
1628798400000|2021-08-12 20:00:00|1457.21|1455.01|1458.24|1455.64|1458.73|1456.13|1455.75|1453.55|0
1628802000000|2021-08-12 21:00:00|1458.4|1455.8|1458.18|1455.58|1458.78|1456.18|1457.65|1455.05|0
1628805600000|2021-08-12 22:00:00|1458.47|1455.87|1456.4|1453.8|1458.47|1455.87|1455.92|1453.32|0
1628809200000|2021-08-12 23:00:00|1456.65|1454.05|1455.42|1452.82|1456.88|1454.28|1454.94|1452.34|0
1628812800000|2021-08-13 00:00:00|1455.18|1452.58|1456.01|1453.41|1456.87|1454.27|1453.96|1451.36|0
1628816400000|2021-08-13 01:00:00|1456.14|1453.54|1456.13|1453.53|1456.86|1454.26|1454.68|1452.08|0
1628820000000|2021-08-13 02:00:00|1456.37|1453.77|1455.15|1452.55|1458.07|1455.47|1454.9|1452.3|0
1628823600000|2021-08-13 03:00:00|1455.39|1452.79|1456.59|1453.99|1456.84|1454.24|1455.15|1452.55|0
1628827200000|2021-08-13 04:00:00|1456.35|1453.75|1456.83|1454.23|1457.56|1454.96|1456.35|1453.75|0
1628830800000|2021-08-13 05:00:00|1457.07|1454.47|1456.57|1453.97|1457.31|1454.71|1455.36|1452.76|0
1628834400000|2021-08-13 06:00:00|1456.33|1453.73|1457.53|1454.93|1458.02|1455.42|1455.84|1453.24|0
1628838000000|2021-08-13 07:00:00|1458.02|1455.42|1459.61|1457.41|1460.83|1458.63|1457.19|1454.93|0
1628841600000|2021-08-13 08:00:00|1459.86|1457.66|1461.06|1458.86|1461.06|1458.86|1458.15|1455.95|0
1628845200000|2021-08-13 09:00:00|1460.82|1458.62|1461.54|1459.34|1462.03|1459.83|1459.6|1457.4|0
1628848800000|2021-08-13 10:00:00|1461.29|1459.09|1459.1|1456.9|1461.54|1459.34|1459.1|1456.9|0
1628852400000|2021-08-13 11:00:00|1459.34|1457.14|1458.11|1455.91|1459.34|1457.14|1457.87|1455.67|0
1628856000000|2021-08-13 12:00:00|1458.36|1456.16|1461.26|1459.06|1461.26|1459.06|1458.11|1455.91|0
1628859600000|2021-08-13 13:00:00|1461.5|1459.3|1460.88|1458.68|1464.17|1461.97|1457.61|1455.41|0
1628863200000|2021-08-13 14:00:00|1461.01|1458.81|1460.51|1458.31|1463.92|1461.72|1456.88|1454.68|0
1628866800000|2021-08-13 15:00:00|1460.27|1458.07|1461.06|1458.86|1462.81|1460.61|1459.78|1457.58|0
1628870400000|2021-08-13 16:00:00|1460.94|1458.74|1461.3|1459.1|1461.79|1459.59|1459.36|1457.16|0
1628874000000|2021-08-13 17:00:00|1461.05|1458.85|1462.99|1460.79|1463.72|1461.52|1459.84|1457.64|0
1628877600000|2021-08-13 18:00:00|1462.75|1460.55|1460.06|1457.86|1463.23|1461.03|1458.12|1455.92|0
1628881200000|2021-08-13 19:00:00|1460.3|1458.1|1464.43|1462.23|1464.92|1462.72|1459.33|1457.13|0
1628884800000|2021-08-13 20:00:00|1465.16|1462.96|1463.7|1461.5|1465.4|1463.2|1462.97|1460.77|0
1629097200000|2021-08-16 07:00:00|1449.82|1447.62|1457.59|1455.39|1458.56|1456.36|1449.34|1447.14|0
1629100800000|2021-08-16 08:00:00|1457.34|1455.14|1455.39|1453.19|1458.8|1456.6|1455.15|1452.95|0
1629104400000|2021-08-16 09:00:00|1455.63|1453.43|1454.65|1452.45|1456.6|1454.4|1453.44|1451.24|0
1629108000000|2021-08-16 10:00:00|1454.77|1452.57|1454.7|1452.5|1455.19|1452.99|1443.96|1441.76|0
1629111600000|2021-08-16 11:00:00|1455.18|1452.98|1452.02|1449.82|1455.91|1453.71|1449.84|1447.64|0
1629115200000|2021-08-16 12:00:00|1451.77|1449.57|1449.45|1447.25|1451.77|1449.57|1447.4|1445.2|0
1629118800000|2021-08-16 13:00:00|1449.34|1447.14|1440.83|1438.63|1453.7|1451.5|1438.41|1436.21|0
1629122400000|2021-08-16 14:00:00|1439.86|1437.66|1438.22|1436.02|1447.87|1445.67|1435.8|1433.6|0
1629126000000|2021-08-16 15:00:00|1437.98|1435.78|1448.2|1446|1450.28|1448.08|1437.5|1435.3|0
1629129600000|2021-08-16 16:00:00|1448.69|1446.49|1454.99|1452.79|1455.24|1453.04|1447.72|1445.52|0
1629133200000|2021-08-16 17:00:00|1455.24|1453.04|1462.52|1460.32|1462.52|1460.32|1454.26|1452.06|0
1629136800000|2021-08-16 18:00:00|1462.27|1460.07|1467.24|1465.04|1470.16|1467.96|1461.3|1459.1|0
1629140400000|2021-08-16 19:00:00|1467.49|1465.29|1476.44|1474.24|1476.44|1474.24|1466.52|1464.32|0
1629144000000|2021-08-16 20:00:00|1475.47|1473.27|1474.35|1471.75|1478.39|1476.19|1472.39|1469.79|0
1629147600000|2021-08-16 21:00:00|1474.15|1471.55|1475.04|1472.44|1475.15|1472.55|1474.15|1471.55|0
1629151200000|2021-08-16 22:00:00|1474.43|1471.83|1472.61|1470.01|1474.43|1471.83|1472.12|1469.52|0
1629154800000|2021-08-16 23:00:00|1472.72|1470.12|1473.57|1470.97|1474.54|1471.94|1472.24|1469.64|0
1629158400000|2021-08-17 00:00:00|1473.32|1470.72|1469.18|1466.58|1473.81|1471.21|1467.97|1465.37|0
1629162000000|2021-08-17 01:00:00|1469.3|1466.7|1468.2|1465.6|1469.42|1466.82|1466.5|1463.9|0
1629165600000|2021-08-17 02:00:00|1468.44|1465.84|1467.94|1465.34|1468.67|1466.07|1466.74|1464.14|0
1629169200000|2021-08-17 03:00:00|1467.7|1465.1|1466.23|1463.63|1468.19|1465.59|1465.75|1463.15|0
1629172800000|2021-08-17 04:00:00|1466.48|1463.88|1466.95|1464.35|1467.69|1465.09|1466.23|1463.63|0
1629176400000|2021-08-17 05:00:00|1466.83|1464.23|1463.78|1461.18|1466.83|1464.23|1463.54|1460.94|0
1629180000000|2021-08-17 06:00:00|1463.54|1460.94|1460.13|1457.53|1464.02|1461.42|1457.21|1454.61|0
1629183600000|2021-08-17 07:00:00|1459.64|1457.04|1456.27|1454.07|1460.61|1458.01|1449.97|1447.77|0
1629187200000|2021-08-17 08:00:00|1456.76|1454.56|1457.72|1455.52|1459.92|1457.72|1455.05|1452.85|0
1629190800000|2021-08-17 09:00:00|1457.48|1455.28|1457.47|1455.27|1461.36|1459.16|1456.25|1454.05|0
1629194400000|2021-08-17 10:00:00|1457.22|1455.02|1456.73|1454.53|1458.68|1456.48|1454.54|1452.34|0
1629198000000|2021-08-17 11:00:00|1456.97|1454.77|1456.96|1454.76|1457.7|1455.5|1451.87|1449.67|0
1629201600000|2021-08-17 12:00:00|1456.71|1454.51|1456.58|1454.38|1458.65|1456.45|1450.64|1448.44|0
1629205200000|2021-08-17 13:00:00|1456.7|1454.5|1443.29|1441.09|1456.7|1454.5|1439.41|1437.21|0
1629208800000|2021-08-17 14:00:00|1442.07|1439.87|1450.09|1447.89|1455.91|1453.71|1440.38|1438.18|0
1629212400000|2021-08-17 15:00:00|1450.33|1448.13|1437.01|1434.81|1451.54|1449.34|1436.77|1434.57|0
1629216000000|2021-08-17 16:00:00|1437.25|1435.05|1417.89|1415.69|1439.43|1437.23|1416.92|1414.72|0
1629219600000|2021-08-17 17:00:00|1417.65|1415.45|1428.9|1426.7|1429.53|1427.33|1416.2|1414|0
1629223200000|2021-08-17 18:00:00|1428.65|1426.45|1437.91|1435.71|1438.64|1436.44|1425.56|1423.36|0
1629226800000|2021-08-17 19:00:00|1438.16|1435.96|1447.95|1445.75|1447.95|1445.75|1435|1432.8|0
1629230400000|2021-08-17 20:00:00|1446.98|1444.78|1441.22|1438.62|1447.71|1445.51|1439.65|1437.05|0
1629234000000|2021-08-17 21:00:00|1441.33|1438.73|1440.75|1438.15|1441.54|1438.94|1440.61|1438.01|0
1629237600000|2021-08-17 22:00:00|1440.24|1437.64|1441.08|1438.48|1442.79|1440.19|1438.42|1435.82|0
1629241200000|2021-08-17 23:00:00|1441.32|1438.72|1437.43|1434.83|1442.05|1439.45|1437.43|1434.83|0
1629244800000|2021-08-18 00:00:00|1437.68|1435.08|1442.03|1439.43|1443.48|1440.88|1436.46|1433.86|0
1629248400000|2021-08-18 01:00:00|1442.27|1439.67|1444.68|1442.08|1447.11|1444.51|1441.3|1438.7|0
1629252000000|2021-08-18 02:00:00|1444.93|1442.33|1449.04|1446.44|1449.77|1447.17|1443.71|1441.11|0
1629255600000|2021-08-18 03:00:00|1449.28|1446.68|1450.24|1447.64|1451.46|1448.86|1448.55|1445.95|0
1629259200000|2021-08-18 04:00:00|1450.48|1447.88|1450.47|1447.87|1452.18|1449.58|1450.23|1447.63|0
1629262800000|2021-08-18 05:00:00|1450.71|1448.11|1450.46|1447.86|1452.17|1449.57|1449.98|1447.38|0
1629266400000|2021-08-18 06:00:00|1450.95|1448.35|1448.34|1445.74|1450.95|1448.35|1447.61|1445.01|0
1629270000000|2021-08-18 07:00:00|1448.45|1445.85|1441.99|1439.79|1450.32|1448.12|1441.02|1438.82|0
1629273600000|2021-08-18 08:00:00|1441.86|1439.66|1442.71|1440.51|1446.36|1444.16|1439.8|1437.6|0
1629277200000|2021-08-18 09:00:00|1442.46|1440.26|1440.76|1438.56|1444.4|1442.2|1440.51|1438.31|0
1629280800000|2021-08-18 10:00:00|1441|1438.8|1445.84|1443.64|1446.57|1444.37|1439.05|1436.85|0
1629284400000|2021-08-18 11:00:00|1446.08|1443.88|1442.92|1440.72|1446.81|1444.61|1441.95|1439.75|0
1629288000000|2021-08-18 12:00:00|1443.16|1440.96|1439.38|1437.18|1444.86|1442.66|1438.06|1435.86|0
1629291600000|2021-08-18 13:00:00|1439.51|1437.31|1447.5|1445.3|1447.75|1445.55|1433.93|1431.73|0
1629295200000|2021-08-18 14:00:00|1447.26|1445.06|1444.58|1442.38|1452.35|1450.15|1443.12|1440.92|0
1629298800000|2021-08-18 15:00:00|1444.82|1442.62|1440.2|1438|1445.06|1442.86|1438.27|1436.07|0
1629302400000|2021-08-18 16:00:00|1439.96|1437.76|1440.58|1438.38|1443.6|1441.4|1436.95|1434.75|0
1629306000000|2021-08-18 17:00:00|1440.82|1438.62|1439.63|1437.43|1440.84|1438.64|1436.08|1433.88|0
1629309600000|2021-08-18 18:00:00|1439.87|1437.67|1435.42|1433.22|1447.88|1445.68|1424.03|1421.83|0
1629313200000|2021-08-18 19:00:00|1435.18|1432.98|1399.85|1397.65|1435.18|1432.98|1396.95|1394.75|0
1629316800000|2021-08-18 20:00:00|1400.33|1398.13|1393.27|1390.67|1401.54|1399.34|1386.88|1384.28|0
1629320400000|2021-08-18 21:00:00|1394.03|1391.43|1394.75|1392.15|1396.08|1393.48|1393.99|1391.39|0
1629324000000|2021-08-18 22:00:00|1394.71|1392.11|1400.62|1398.02|1400.86|1398.26|1393.74|1391.14|0
1629327600000|2021-08-18 23:00:00|1400.38|1397.78|1398.19|1395.59|1400.61|1398.01|1396.27|1393.67|0
1629331200000|2021-08-19 00:00:00|1397.95|1395.35|1402.24|1399.64|1403.98|1401.38|1397.71|1395.11|0
1629334800000|2021-08-19 01:00:00|1402.37|1399.77|1399.94|1397.34|1405.26|1402.66|1399.7|1397.1|0
1629338400000|2021-08-19 02:00:00|1399.46|1396.86|1398.48|1395.88|1400.66|1398.06|1394.39|1391.79|0
1629342000000|2021-08-19 03:00:00|1398.97|1396.37|1397.86|1395.26|1401.13|1398.53|1396.78|1394.18|0
1629345600000|2021-08-19 04:00:00|1397.99|1395.39|1396.53|1393.93|1398.71|1396.11|1395.81|1393.21|0
1629349200000|2021-08-19 05:00:00|1396.77|1394.17|1388.56|1385.96|1397.01|1394.41|1388.56|1385.96|0
1629352800000|2021-08-19 06:00:00|1388.32|1385.72|1371.37|1368.77|1390.73|1388.13|1369.93|1367.33|0
1629356400000|2021-08-19 07:00:00|1370.41|1367.81|1370.58|1368.38|1378.01|1375.81|1366.12|1363.92|0
1629360000000|2021-08-19 08:00:00|1370.45|1368.25|1363.7|1361.5|1370.58|1368.38|1360.55|1358.35|0
1629363600000|2021-08-19 09:00:00|1363.94|1361.74|1375.06|1372.86|1377.7|1375.5|1356.54|1354.34|0
1629367200000|2021-08-19 10:00:00|1374.93|1372.73|1368.97|1366.77|1380.11|1377.91|1368.25|1366.05|0
1629370800000|2021-08-19 11:00:00|1369.69|1367.49|1364.02|1361.82|1372.42|1370.22|1363.3|1361.1|0
1629374400000|2021-08-19 12:00:00|1363.89|1361.69|1364|1361.8|1371.93|1369.73|1360.18|1357.98|0
1629378000000|2021-08-19 13:00:00|1364.12|1361.92|1396.31|1394.11|1398.71|1396.51|1364.12|1361.92|0
1629381600000|2021-08-19 14:00:00|1395.58|1393.38|1404.93|1402.73|1408.91|1406.71|1385.74|1383.54|0
1629385200000|2021-08-19 15:00:00|1405.17|1402.97|1416.62|1414.42|1419.03|1416.83|1398.43|1396.23|0
1629388800000|2021-08-19 16:00:00|1416.38|1414.18|1417.38|1415.18|1419.76|1417.56|1409.13|1406.93|0
1629392400000|2021-08-19 17:00:00|1417.62|1415.42|1398.3|1396.1|1417.86|1415.66|1398.3|1396.1|0
1629396000000|2021-08-19 18:00:00|1398.54|1396.34|1406.69|1404.49|1407.41|1405.21|1385.77|1383.57|0
1629399600000|2021-08-19 19:00:00|1406.93|1404.73|1409.57|1407.37|1420.42|1418.22|1403.07|1400.87|0
1629403200000|2021-08-19 20:00:00|1409.09|1406.89|1410.35|1407.75|1414.14|1411.94|1408.79|1406.19|0
1629406800000|2021-08-19 21:00:00|1410.31|1407.71|1409.63|1407.03|1410.73|1408.13|1409.25|1406.65|0
1629410400000|2021-08-19 22:00:00|1410.1|1407.5|1406.59|1403.99|1410.7|1408.1|1406.35|1403.75|0
1629414000000|2021-08-19 23:00:00|1406.84|1404.24|1402.01|1399.41|1407.79|1405.19|1400.32|1397.72|0
1629417600000|2021-08-20 00:00:00|1402.25|1399.65|1410.54|1407.94|1413.07|1410.47|1401.77|1399.17|0
1629421200000|2021-08-20 01:00:00|1410.42|1407.82|1399.09|1396.49|1412.1|1409.5|1396.2|1393.6|0
1629424800000|2021-08-20 02:00:00|1399.33|1396.73|1400.88|1398.28|1402.94|1400.34|1398.96|1396.36|0
1629428400000|2021-08-20 03:00:00|1401|1398.4|1403.63|1401.03|1405.57|1402.97|1399.55|1396.95|0
1629432000000|2021-08-20 04:00:00|1403.88|1401.28|1403.57|1400.97|1404.59|1401.99|1401.08|1398.48|0
1629435600000|2021-08-20 05:00:00|1403.68|1401.08|1400.91|1398.31|1403.68|1401.08|1395.15|1392.55|0
1629439200000|2021-08-20 06:00:00|1400.67|1398.07|1398.97|1396.37|1403.79|1401.19|1395.85|1393.25|0
1629442800000|2021-08-20 07:00:00|1398.73|1396.13|1386.46|1384.26|1400.14|1397.54|1381.19|1378.99|0
1629446400000|2021-08-20 08:00:00|1386.94|1384.74|1390.16|1387.96|1392.94|1390.74|1383.33|1381.13|0
1629450000000|2021-08-20 09:00:00|1389.8|1387.6|1393.44|1391.24|1398.86|1396.66|1387.16|1384.96|0
1629453600000|2021-08-20 10:00:00|1393.56|1391.36|1391.99|1389.79|1394.88|1392.68|1388.88|1386.68|0
1629457200000|2021-08-20 11:00:00|1392.47|1390.27|1391.22|1389.02|1396.99|1394.79|1387.39|1385.19|0
1629460800000|2021-08-20 12:00:00|1391.46|1389.26|1408.03|1405.83|1408.03|1405.83|1390.5|1388.3|0
1629464400000|2021-08-20 13:00:00|1408.27|1406.07|1427.43|1425.23|1429.85|1427.65|1406.1|1403.9|0
1629468000000|2021-08-20 14:00:00|1427.67|1425.47|1431.28|1429.08|1438.78|1436.58|1426.71|1424.51|0
1629471600000|2021-08-20 15:00:00|1430.8|1428.6|1433.67|1431.47|1436.82|1434.62|1429.08|1426.88|0
1629475200000|2021-08-20 16:00:00|1433.43|1431.23|1440.62|1438.42|1443.77|1441.57|1432.46|1430.26|0
1629478800000|2021-08-20 17:00:00|1441.59|1439.39|1436.07|1433.87|1443.52|1441.32|1435.59|1433.39|0
1629482400000|2021-08-20 18:00:00|1436.55|1434.35|1436.65|1434.45|1440.18|1437.98|1433.27|1431.07|0
1629486000000|2021-08-20 19:00:00|1436.17|1433.97|1441.77|1439.57|1445.4|1443.2|1435.76|1433.56|0
1629489600000|2021-08-20 20:00:00|1440.08|1437.88|1439.35|1437.15|1441.29|1439.09|1438.39|1436.19|0
1629702000000|2021-08-23 07:00:00|1454.82|1452.62|1451.73|1449.53|1456.1|1453.9|1449.55|1447.35|0
1629705600000|2021-08-23 08:00:00|1451.97|1449.77|1454.14|1451.94|1454.39|1452.19|1449.55|1447.35|0
1629709200000|2021-08-23 09:00:00|1454.38|1452.18|1454.86|1452.66|1455.83|1453.63|1452.2|1450|0
1629712800000|2021-08-23 10:00:00|1454.97|1452.77|1456.06|1453.86|1456.55|1454.35|1454|1451.8|0
1629716400000|2021-08-23 11:00:00|1455.81|1453.61|1456.04|1453.84|1458.23|1456.03|1453.87|1451.67|0
1629720000000|2021-08-23 12:00:00|1456.29|1454.09|1456.17|1453.97|1456.78|1454.58|1454.59|1452.39|0
1629723600000|2021-08-23 13:00:00|1455.93|1453.73|1469.99|1467.79|1469.99|1467.79|1454.23|1452.03|0
1629727200000|2021-08-23 14:00:00|1470.23|1468.03|1478.72|1476.52|1479.45|1477.25|1468.29|1466.09|0
1629730800000|2021-08-23 15:00:00|1478.96|1476.76|1483.57|1481.37|1484.78|1482.58|1478.72|1476.52|0
1629734400000|2021-08-23 16:00:00|1483.81|1481.61|1487.91|1485.71|1487.91|1485.71|1483.06|1480.86|0
1629738000000|2021-08-23 17:00:00|1487.67|1485.47|1483.53|1481.33|1488.4|1486.2|1480.62|1478.42|0
1629741600000|2021-08-23 18:00:00|1483.77|1481.57|1486.27|1484.07|1487|1484.8|1482.8|1480.6|0
1629745200000|2021-08-23 19:00:00|1486.03|1483.83|1478.97|1476.77|1486.75|1484.55|1478|1475.8|0
1629748800000|2021-08-23 20:00:00|1479.21|1477.01|1484.13|1481.53|1484.5|1481.9|1478.97|1476.77|0
1629752400000|2021-08-23 21:00:00|1484.29|1481.69|1484.28|1481.68|1484.63|1482.03|1483.72|1481.12|0
1629756000000|2021-08-23 22:00:00|1483.64|1481.04|1485.21|1482.61|1486.43|1483.83|1483.03|1480.43|0
1629759600000|2021-08-23 23:00:00|1485.08|1482.48|1486.17|1483.57|1486.17|1483.57|1485.08|1482.48|0
1629763200000|2021-08-24 00:00:00|1486.41|1483.81|1485.67|1483.07|1486.65|1484.05|1484.22|1481.62|0
1629766800000|2021-08-24 01:00:00|1485.91|1483.31|1486.63|1484.03|1487.12|1484.52|1484.21|1481.61|0
1629770400000|2021-08-24 02:00:00|1486.87|1484.27|1485.16|1482.56|1486.87|1484.27|1485.16|1482.56|0
1629774000000|2021-08-24 03:00:00|1485.04|1482.44|1485.64|1483.04|1486.13|1483.53|1484.92|1482.32|0
1629777600000|2021-08-24 04:00:00|1485.39|1482.79|1485.63|1483.03|1486.12|1483.52|1485.38|1482.78|0
1629781200000|2021-08-24 05:00:00|1485.87|1483.27|1487.56|1484.96|1488.05|1485.45|1485.62|1483.02|0
1629784800000|2021-08-24 06:00:00|1487.8|1485.2|1494.11|1491.51|1494.36|1491.76|1486.83|1484.23|0
1629788400000|2021-08-24 07:00:00|1493.87|1491.27|1488.55|1486.35|1493.87|1491.27|1487.58|1485.38|0
1629792000000|2021-08-24 08:00:00|1488.31|1486.11|1487.97|1485.77|1490.41|1488.21|1486.76|1484.56|0
1629795600000|2021-08-24 09:00:00|1487.73|1485.53|1483.34|1481.14|1488.7|1486.5|1483.1|1480.9|0
1629799200000|2021-08-24 10:00:00|1483.59|1481.39|1487.58|1485.38|1487.7|1485.5|1482.86|1480.66|0
1629802800000|2021-08-24 11:00:00|1487.46|1485.26|1484.05|1481.85|1487.95|1485.75|1483.56|1481.36|0
1629806400000|2021-08-24 12:00:00|1484.16|1481.96|1481.61|1479.41|1485.02|1482.82|1479.67|1477.47|0
1629810000000|2021-08-24 13:00:00|1481.85|1479.65|1485.97|1483.77|1487.67|1485.47|1480.39|1478.19|0
1629813600000|2021-08-24 14:00:00|1485.24|1483.04|1487.9|1485.7|1490.33|1488.13|1484.27|1482.07|0
1629817200000|2021-08-24 15:00:00|1487.66|1485.46|1486.19|1483.99|1489.6|1487.4|1483.52|1481.32|0
1629820800000|2021-08-24 16:00:00|1485.95|1483.75|1485.37|1483.17|1486.19|1483.99|1482.21|1480.01|0
1629824400000|2021-08-24 17:00:00|1485.61|1483.41|1488.27|1486.07|1489|1486.8|1485.36|1483.16|0
1629828000000|2021-08-24 18:00:00|1488.51|1486.31|1490.53|1488.33|1490.53|1488.33|1488.03|1485.83|0
1629831600000|2021-08-24 19:00:00|1490.29|1488.09|1484.59|1482.39|1491.01|1488.81|1483.23|1481.03|0
1629835200000|2021-08-24 20:00:00|1485.07|1482.87|1486.61|1484.01|1487.23|1484.63|1484.36|1481.96|0
1629838800000|2021-08-24 21:00:00|1486.69|1484.09|1487.38|1484.78|1487.67|1485.07|1486.23|1483.63|0
1629842400000|2021-08-24 22:00:00|1486.84|1484.24|1485.74|1483.14|1487.21|1484.61|1485.74|1483.14|0
1629846000000|2021-08-24 23:00:00|1485.86|1483.26|1484.51|1481.91|1486.23|1483.63|1482.81|1480.21|0
1629849600000|2021-08-25 00:00:00|1484.27|1481.67|1484.5|1481.9|1488.16|1485.56|1484.26|1481.66|0
1629853200000|2021-08-25 01:00:00|1484.26|1481.66|1483.76|1481.16|1485.47|1482.87|1483.29|1480.69|0
1629856800000|2021-08-25 02:00:00|1483.52|1480.92|1481.81|1479.21|1484.73|1482.13|1480.6|1478|0
1629860400000|2021-08-25 03:00:00|1481.56|1478.96|1481.31|1478.71|1482.77|1480.17|1479.38|1476.78|0
1629864000000|2021-08-25 04:00:00|1481.18|1478.58|1479.84|1477.24|1481.79|1479.19|1479.84|1477.24|0
1629867600000|2021-08-25 05:00:00|1480.08|1477.48|1484.56|1481.96|1484.93|1482.33|1480.08|1477.48|0
1629871200000|2021-08-25 06:00:00|1484.69|1482.09|1485.16|1482.56|1485.65|1483.05|1483.46|1480.86|0
1629874800000|2021-08-25 07:00:00|1484.92|1482.32|1485.44|1483.24|1487.59|1484.99|1484.23|1482.03|0
1629878400000|2021-08-25 08:00:00|1485.31|1483.11|1487.25|1485.05|1489.81|1487.61|1483.98|1481.78|0
1629882000000|2021-08-25 09:00:00|1487.5|1485.3|1487.73|1485.53|1488.71|1486.51|1486.28|1484.08|0
1629885600000|2021-08-25 10:00:00|1487.6|1485.4|1487.23|1485.03|1488.21|1486.01|1485.77|1483.57|0
1629889200000|2021-08-25 11:00:00|1486.99|1484.79|1484.55|1482.35|1487.23|1485.03|1481.15|1478.95|0
1629892800000|2021-08-25 12:00:00|1484.3|1482.1|1487.45|1485.25|1487.7|1485.5|1483.08|1480.88|0
1629896400000|2021-08-25 13:00:00|1487.69|1485.49|1488.9|1486.7|1488.9|1486.7|1483.8|1481.6|0
1629900000000|2021-08-25 14:00:00|1489.14|1486.94|1490.1|1487.9|1491.07|1488.87|1486.7|1484.5|0
1629903600000|2021-08-25 15:00:00|1489.86|1487.66|1496.65|1494.45|1497.87|1495.67|1489.61|1487.41|0
1629907200000|2021-08-25 16:00:00|1496.9|1494.7|1498.35|1496.15|1499.32|1497.12|1496.17|1493.97|0
1629910800000|2021-08-25 17:00:00|1498.1|1495.9|1496.33|1494.13|1498.34|1496.14|1496.08|1493.88|0
1629914400000|2021-08-25 18:00:00|1496.57|1494.37|1496.4|1494.2|1498.51|1496.31|1494.37|1492.17|0
1629918000000|2021-08-25 19:00:00|1496.16|1493.96|1494.44|1492.24|1499.8|1497.6|1493.48|1491.28|0
1629921600000|2021-08-25 20:00:00|1494.93|1492.73|1495.97|1493.37|1496.1|1493.7|1493.71|1491.51|0
1629925200000|2021-08-25 21:00:00|1495.91|1493.31|1496.34|1493.74|1496.44|1493.84|1495.3|1492.7|0
1629928800000|2021-08-25 22:00:00|1496.2|1493.6|1495.34|1492.74|1496.33|1493.73|1494.37|1491.77|0
1629932400000|2021-08-25 23:00:00|1495.58|1492.98|1494.6|1492|1495.82|1493.22|1494.6|1492|0
1629936000000|2021-08-26 00:00:00|1494.84|1492.24|1491.18|1488.58|1494.84|1492.24|1489.73|1487.13|0
1629939600000|2021-08-26 01:00:00|1490.94|1488.34|1488.98|1486.38|1490.94|1488.34|1486.79|1484.19|0
1629943200000|2021-08-26 02:00:00|1489.22|1486.62|1487.75|1485.15|1489.71|1487.11|1485.56|1482.96|0
1629946800000|2021-08-26 03:00:00|1487.99|1485.39|1487.98|1485.38|1488.72|1486.12|1485.8|1483.2|0
1629950400000|2021-08-26 04:00:00|1487.74|1485.14|1488.46|1485.86|1489.44|1486.84|1487.49|1484.89|0
1629954000000|2021-08-26 05:00:00|1488.21|1485.61|1490.15|1487.55|1490.39|1487.79|1488.21|1485.61|0
1629957600000|2021-08-26 06:00:00|1489.91|1487.31|1487.13|1484.53|1490.79|1488.19|1486.16|1483.56|0
1629961200000|2021-08-26 07:00:00|1486.89|1484.29|1491.45|1489.25|1492.92|1490.72|1482.71|1480.51|0
1629964800000|2021-08-26 08:00:00|1491.7|1489.5|1489.74|1487.54|1493.64|1491.44|1489.74|1487.54|0
1629968400000|2021-08-26 09:00:00|1489.98|1487.78|1490.94|1488.74|1490.94|1488.74|1486.58|1484.38|0
1629972000000|2021-08-26 10:00:00|1490.7|1488.5|1491.17|1488.97|1492.64|1490.44|1489.72|1487.52|0
1629975600000|2021-08-26 11:00:00|1491.66|1489.46|1493.6|1491.4|1494.82|1492.62|1490.93|1488.73|0
1629979200000|2021-08-26 12:00:00|1493.84|1491.64|1490.43|1488.23|1495.06|1492.86|1487.51|1485.31|0
1629982800000|2021-08-26 13:00:00|1490.67|1488.47|1487.74|1485.54|1494.07|1491.87|1487.74|1485.54|0
1629986400000|2021-08-26 14:00:00|1487.5|1485.3|1475.14|1472.94|1491.47|1489.27|1471.62|1469.42|0
1629990000000|2021-08-26 15:00:00|1475.38|1473.18|1480.88|1478.68|1484.78|1482.58|1468.59|1466.39|0
1629993600000|2021-08-26 16:00:00|1481.12|1478.92|1483.06|1480.86|1486.47|1484.27|1480.88|1478.68|0
1629997200000|2021-08-26 17:00:00|1482.81|1480.61|1480.86|1478.66|1484.76|1482.56|1477.71|1475.51|0
1630000800000|2021-08-26 18:00:00|1480.61|1478.41|1473.47|1471.27|1480.61|1478.41|1472.99|1470.79|0
1630004400000|2021-08-26 19:00:00|1472.99|1470.79|1469.26|1467.06|1475.82|1473.62|1468.29|1466.09|0
1630008000000|2021-08-26 20:00:00|1469.01|1466.81|1473.35|1470.75|1473.82|1471.22|1469.01|1466.81|0
1630011600000|2021-08-26 21:00:00|1473.39|1470.79|1473.16|1470.56|1473.71|1471.11|1472.85|1470.25|0
1630015200000|2021-08-26 22:00:00|1473.19|1470.59|1472.82|1470.22|1475.01|1472.41|1472.58|1469.98|0
1630018800000|2021-08-26 23:00:00|1472.58|1469.98|1469.41|1466.81|1472.58|1469.98|1467.71|1465.11|0
1630022400000|2021-08-27 00:00:00|1469.16|1466.56|1469.88|1467.28|1470.12|1467.52|1465.76|1463.16|0
1630026000000|2021-08-27 01:00:00|1470.12|1467.52|1473.27|1470.67|1474.49|1471.89|1469.15|1466.55|0
1630029600000|2021-08-27 02:00:00|1473.51|1470.91|1478.11|1475.51|1480.79|1478.19|1473.51|1470.91|0
1630033200000|2021-08-27 03:00:00|1477.87|1475.27|1478.1|1475.5|1479.08|1476.48|1477.62|1475.02|0
1630036800000|2021-08-27 04:00:00|1478.34|1475.74|1479.06|1476.46|1479.8|1477.2|1478.09|1475.49|0
1630040400000|2021-08-27 05:00:00|1479.3|1476.7|1479.05|1476.45|1480.03|1477.43|1476.63|1474.03|0
1630044000000|2021-08-27 06:00:00|1479.17|1476.57|1481.71|1479.11|1483.9|1481.3|1478.08|1475.48|0
1630047600000|2021-08-27 07:00:00|1481.22|1478.62|1483.61|1481.41|1486.21|1484.01|1479.12|1476.52|0
1630051200000|2021-08-27 08:00:00|1483.86|1481.66|1481.9|1479.7|1484.1|1481.9|1480.2|1478|0
1630054800000|2021-08-27 09:00:00|1482.14|1479.94|1483.1|1480.9|1484.08|1481.88|1480.44|1478.24|0
1630058400000|2021-08-27 10:00:00|1483.35|1481.15|1481.39|1479.19|1483.83|1481.63|1480.91|1478.71|0
1630062000000|2021-08-27 11:00:00|1481.63|1479.43|1478.46|1476.26|1482.6|1480.4|1476.03|1473.83|0
1630065600000|2021-08-27 12:00:00|1478.22|1476.02|1481.12|1478.92|1482.59|1480.39|1477.49|1475.29|0
1630069200000|2021-08-27 13:00:00|1481.37|1479.17|1483.3|1481.1|1485.73|1483.53|1476.5|1474.3|0
1630072800000|2021-08-27 14:00:00|1483.54|1481.34|1501.01|1498.81|1503.2|1501|1477.71|1475.51|0
1630076400000|2021-08-27 15:00:00|1501.5|1499.3|1503.58|1501.38|1504.56|1502.36|1497.49|1495.29|0
1630080000000|2021-08-27 16:00:00|1504.07|1501.87|1506.49|1504.29|1506.49|1504.29|1501.63|1499.43|0
1630083600000|2021-08-27 17:00:00|1506.25|1504.05|1507.95|1505.75|1509.17|1506.97|1506.01|1503.81|0
1630087200000|2021-08-27 18:00:00|1508.19|1505.99|1506.59|1504.39|1508.19|1505.99|1504.77|1502.57|0
1630090800000|2021-08-27 19:00:00|1506.83|1504.63|1506.82|1504.62|1510.97|1508.77|1504.87|1502.67|0
1630094400000|2021-08-27 20:00:00|1506.09|1503.89|1505.6|1503.4|1507.8|1505.6|1504.63|1502.43|0
1630306800000|2021-08-30 07:00:00|1508.13|1505.93|1509.09|1506.89|1509.34|1507.14|1506.91|1504.71|0
1630310400000|2021-08-30 08:00:00|1508.85|1506.65|1509.57|1507.37|1510.31|1508.11|1508.12|1505.92|0
1630314000000|2021-08-30 09:00:00|1509.33|1507.13|1509.56|1507.36|1510.3|1508.1|1508.34|1506.14|0
1630317600000|2021-08-30 10:00:00|1509.8|1507.6|1510.04|1507.84|1511.75|1509.55|1509.07|1506.87|0
1630321200000|2021-08-30 11:00:00|1509.91|1507.71|1510.33|1508.13|1510.52|1508.32|1509.3|1507.1|0
1630324800000|2021-08-30 12:00:00|1510.57|1508.37|1512.02|1509.82|1512.77|1510.57|1509.34|1507.14|0
1630328400000|2021-08-30 13:00:00|1511.78|1509.58|1518.28|1516.08|1518.77|1516.57|1511.28|1509.08|0
1630332000000|2021-08-30 14:00:00|1518.52|1516.32|1532.21|1530.01|1532.21|1530.01|1517.06|1514.86|0
1630335600000|2021-08-30 15:00:00|1531.97|1529.77|1533.18|1530.98|1534.89|1532.69|1530.26|1528.06|0
1630339200000|2021-08-30 16:00:00|1533.42|1531.22|1531.46|1529.26|1533.67|1531.47|1528.05|1525.85|0
1630342800000|2021-08-30 17:00:00|1531.7|1529.5|1533.65|1531.45|1533.65|1531.45|1530.48|1528.28|0
1630346400000|2021-08-30 18:00:00|1533.4|1531.2|1532.9|1530.7|1534.86|1532.66|1530.46|1528.26|0
1630350000000|2021-08-30 19:00:00|1533.15|1530.95|1525.33|1523.13|1533.88|1531.68|1525.33|1523.13|0
1630353600000|2021-08-30 20:00:00|1526.06|1523.86|1530.62|1528.02|1530.99|1528.39|1524.84|1522.64|0
1630357200000|2021-08-30 21:00:00|1530.66|1528.06|1530.65|1528.05|1530.94|1528.34|1530.01|1527.41|0
1630360800000|2021-08-30 22:00:00|1530.12|1527.52|1530.73|1528.13|1531.95|1529.35|1529.51|1526.91|0
1630364400000|2021-08-30 23:00:00|1530.97|1528.37|1528.03|1525.43|1530.97|1528.37|1527.3|1524.7|0
1630368000000|2021-08-31 00:00:00|1527.79|1525.19|1527.04|1524.44|1529.25|1526.65|1526.56|1523.96|0
1630371600000|2021-08-31 01:00:00|1526.8|1524.2|1526.55|1523.95|1528.51|1525.91|1526.3|1523.7|0
1630375200000|2021-08-31 02:00:00|1526.3|1523.7|1527.02|1524.42|1527.52|1524.92|1525.81|1523.21|0
1630378800000|2021-08-31 03:00:00|1526.9|1524.3|1531.16|1528.56|1532.14|1529.54|1526.9|1524.3|0
1630382400000|2021-08-31 04:00:00|1531.41|1528.81|1537.64|1535.04|1538.13|1535.53|1530.67|1528.07|0
1630386000000|2021-08-31 05:00:00|1537.88|1535.28|1540.07|1537.47|1540.56|1537.96|1536.9|1534.3|0
1630389600000|2021-08-31 06:00:00|1540.31|1537.71|1540.06|1537.46|1542.51|1539.91|1539.58|1536.98|0
1630393200000|2021-08-31 07:00:00|1539.57|1536.97|1537.41|1535.21|1540.3|1537.9|1537.16|1534.96|0
1630396800000|2021-08-31 08:00:00|1537.16|1534.96|1535.93|1533.73|1538.14|1535.94|1535.2|1533|0
1630400400000|2021-08-31 09:00:00|1535.8|1533.6|1533.48|1531.28|1537.15|1534.95|1532.99|1530.79|0
1630404000000|2021-08-31 10:00:00|1533.23|1531.03|1524.92|1522.72|1534.45|1532.25|1522.97|1520.77|0
1630407600000|2021-08-31 11:00:00|1524.68|1522.48|1524.02|1521.82|1528.82|1526.62|1522.73|1520.53|0
1630411200000|2021-08-31 12:00:00|1524.26|1522.06|1522.79|1520.59|1524.99|1522.79|1517.18|1514.98|0
1630414800000|2021-08-31 13:00:00|1523.03|1520.83|1515.7|1513.5|1527.18|1524.98|1514|1511.8|0
1630418400000|2021-08-31 14:00:00|1515.46|1513.26|1524.72|1522.52|1525.21|1523.01|1515.21|1513.01|0
1630422000000|2021-08-31 15:00:00|1524.84|1522.64|1527.39|1525.19|1528.86|1526.66|1521.06|1518.86|0
1630425600000|2021-08-31 16:00:00|1527.64|1525.44|1526.89|1524.69|1528.61|1526.41|1525.44|1523.24|0
1630429200000|2021-08-31 17:00:00|1526.41|1524.21|1522.73|1520.53|1526.65|1524.45|1518.35|1516.15|0
1630432800000|2021-08-31 18:00:00|1522.98|1520.78|1522.59|1520.39|1523.22|1521.02|1517.71|1515.51|0
1630436400000|2021-08-31 19:00:00|1522.34|1520.14|1521.47|1519.27|1524.88|1522.68|1517.08|1514.88|0
1630440000000|2021-08-31 20:00:00|1521.71|1519.51|1529.19|1526.59|1529.56|1526.96|1521.71|1519.51|0
1630443600000|2021-08-31 21:00:00|1529.16|1526.56|1528.45|1525.85|1529.16|1526.56|1528.24|1525.64|0
1630447200000|2021-08-31 22:00:00|1528.93|1526.33|1527.83|1525.23|1530.03|1527.43|1527.1|1524.5|0
1630450800000|2021-08-31 23:00:00|1528.07|1525.47|1529.52|1526.92|1529.53|1526.93|1526.85|1524.25|0
1630454400000|2021-09-01 00:00:00|1529.77|1527.17|1526.34|1523.74|1530.5|1527.9|1525.13|1522.53|0
1630458000000|2021-09-01 01:00:00|1526.22|1523.62|1530.48|1527.88|1530.48|1527.88|1525.61|1523.01|0
1630461600000|2021-09-01 02:00:00|1530.72|1528.12|1534.08|1531.48|1534.08|1531.48|1530.72|1528.12|0
1630465200000|2021-09-01 03:00:00|1534.2|1531.6|1533.34|1530.74|1535.29|1532.69|1533.09|1530.49|0
1630468800000|2021-09-01 04:00:00|1533.58|1530.98|1533.32|1530.72|1534.8|1532.2|1533.08|1530.48|0
1630472400000|2021-09-01 05:00:00|1533.44|1530.84|1535.75|1533.15|1536.98|1534.38|1533.32|1530.72|0
1630476000000|2021-09-01 06:00:00|1536.24|1533.64|1538.91|1536.31|1539.4|1536.8|1535.75|1533.15|0
1630479600000|2021-09-01 07:00:00|1539.16|1536.56|1539.43|1537.23|1540.66|1538.46|1538.22|1536.02|0
1630483200000|2021-09-01 08:00:00|1539.55|1537.35|1538.2|1536|1540.41|1538.21|1537.72|1535.52|0
1630486800000|2021-09-01 09:00:00|1537.96|1535.76|1535.02|1532.82|1538.45|1536.25|1534.53|1532.33|0
1630490400000|2021-09-01 10:00:00|1534.78|1532.58|1537.69|1535.49|1537.94|1535.74|1534.29|1532.09|0
1630494000000|2021-09-01 11:00:00|1537.94|1535.74|1537.68|1535.48|1538.18|1535.98|1535.01|1532.81|0
1630497600000|2021-09-01 12:00:00|1537.93|1535.73|1534.99|1532.79|1539.88|1537.68|1534.99|1532.79|0
1630501200000|2021-09-01 13:00:00|1534.86|1532.66|1524.85|1522.65|1535.72|1533.52|1523.03|1520.83|0
1630504800000|2021-09-01 14:00:00|1525.22|1523.02|1530.57|1528.37|1530.82|1528.62|1525.22|1523.02|0
1630508400000|2021-09-01 15:00:00|1530.82|1528.62|1528.09|1525.89|1531.31|1529.11|1525.94|1523.74|0
1630512000000|2021-09-01 16:00:00|1527.85|1525.65|1533.69|1531.49|1533.94|1531.74|1527.85|1525.65|0
1630515600000|2021-09-01 17:00:00|1533.94|1531.74|1534.41|1532.21|1535.4|1533.2|1532.96|1530.76|0
1630519200000|2021-09-01 18:00:00|1534.66|1532.46|1527.81|1525.61|1534.66|1532.46|1526.84|1524.64|0
1630522800000|2021-09-01 19:00:00|1527.57|1525.37|1522.43|1520.23|1528.79|1526.59|1520.24|1518.04|0
1630526400000|2021-09-01 20:00:00|1523.17|1520.97|1523.28|1520.68|1525.41|1523.21|1521.46|1518.86|0
1630530000000|2021-09-01 21:00:00|1523.08|1520.48|1522.85|1520.25|1523.4|1520.8|1522.18|1519.58|0
1630533600000|2021-09-01 22:00:00|1523.27|1520.67|1523.63|1521.03|1524.86|1522.26|1522.9|1520.3|0
1630537200000|2021-09-01 23:00:00|1523.5|1520.9|1524.11|1521.51|1524.6|1522|1522.89|1520.29|0
1630540800000|2021-09-02 00:00:00|1523.86|1521.26|1518.97|1516.37|1526.55|1523.95|1517.02|1514.42|0
1630544400000|2021-09-02 01:00:00|1518.73|1516.13|1519.69|1517.09|1522.14|1519.54|1517.99|1515.39|0
1630548000000|2021-09-02 02:00:00|1519.45|1516.85|1518.71|1516.11|1521.4|1518.8|1518.46|1515.86|0
1630551600000|2021-09-02 03:00:00|1518.58|1515.98|1519.67|1517.07|1520.41|1517.81|1517.73|1515.13|0
1630555200000|2021-09-02 04:00:00|1519.92|1517.32|1520.39|1517.79|1520.51|1517.91|1519.18|1516.58|0
1630558800000|2021-09-02 05:00:00|1520.15|1517.55|1521.6|1519|1522.58|1519.98|1519.17|1516.57|0
1630562400000|2021-09-02 06:00:00|1521.72|1519.12|1525.5|1522.9|1525.5|1522.9|1520.86|1518.26|0
1630566000000|2021-09-02 07:00:00|1525.25|1522.65|1528.46|1526.26|1528.46|1526.26|1523.79|1521.19|0
1630569600000|2021-09-02 08:00:00|1528.7|1526.5|1531.38|1529.18|1532.36|1530.16|1528.7|1526.5|0
1630573200000|2021-09-02 09:00:00|1531.5|1529.3|1529.17|1526.97|1531.62|1529.42|1528.45|1526.25|0
1630576800000|2021-09-02 10:00:00|1529.42|1527.22|1529.41|1527.21|1530.39|1528.19|1528.19|1525.99|0
1630580400000|2021-09-02 11:00:00|1529.28|1527.08|1530.13|1527.93|1530.86|1528.66|1528.42|1526.22|0
1630584000000|2021-09-02 12:00:00|1530.25|1528.05|1534.03|1531.83|1534.52|1532.32|1529.63|1527.43|0
1630587600000|2021-09-02 13:00:00|1534.27|1532.07|1537.49|1535.29|1543.84|1541.64|1533.05|1530.85|0
1630591200000|2021-09-02 14:00:00|1537.61|1535.41|1538.59|1536.39|1540.79|1538.59|1534.31|1532.11|0
1630594800000|2021-09-02 15:00:00|1538.34|1536.14|1538.58|1536.38|1541.27|1539.07|1536.5|1534.3|0
1630598400000|2021-09-02 16:00:00|1538.82|1536.62|1537.59|1535.39|1539.06|1536.86|1534.66|1532.46|0
1630602000000|2021-09-02 17:00:00|1537.83|1535.63|1527.93|1525.73|1538.32|1536.12|1526.59|1524.39|0
1630605600000|2021-09-02 18:00:00|1527.81|1525.61|1531.46|1529.26|1532.19|1529.99|1523.41|1521.21|0
1630609200000|2021-09-02 19:00:00|1531.95|1529.75|1536.09|1533.89|1536.09|1533.89|1525.84|1523.64|0
1630612800000|2021-09-02 20:00:00|1535.6|1533.4|1536.89|1534.29|1537.55|1535.35|1533.64|1531.44|0
1630616400000|2021-09-02 21:00:00|1536.82|1534.22|1537.02|1534.42|1537.71|1535.11|1536.77|1534.17|0
1630620000000|2021-09-02 22:00:00|1536.88|1534.28|1537.24|1534.64|1537.97|1535.37|1535.53|1532.93|0
1630623600000|2021-09-02 23:00:00|1537.48|1534.88|1535.27|1532.67|1537.48|1534.88|1534.54|1531.94|0
1630627200000|2021-09-03 00:00:00|1535.52|1532.92|1538.44|1535.84|1539.42|1536.82|1535.27|1532.67|0
1630630800000|2021-09-03 01:00:00|1538.68|1536.08|1536.72|1534.12|1538.68|1536.08|1535.25|1532.65|0
1630634400000|2021-09-03 02:00:00|1536.96|1534.36|1544.53|1541.93|1544.77|1542.17|1536.47|1533.87|0
1630638000000|2021-09-03 03:00:00|1544.64|1542.04|1543.29|1540.69|1545.75|1543.15|1541.83|1539.23|0
1630641600000|2021-09-03 04:00:00|1543.41|1540.81|1544.51|1541.91|1545.24|1542.64|1543.05|1540.45|0
1630645200000|2021-09-03 05:00:00|1544.26|1541.66|1544.49|1541.89|1545.72|1543.12|1543.04|1540.44|0
1630648800000|2021-09-03 06:00:00|1544.74|1542.14|1542.77|1540.17|1544.74|1542.14|1541.31|1538.71|0
1630652400000|2021-09-03 07:00:00|1543.26|1540.66|1543.35|1541.15|1543.75|1541.39|1538.96|1536.76|0
1630656000000|2021-09-03 08:00:00|1543.1|1540.9|1542.12|1539.92|1543.84|1541.64|1541.87|1539.67|0
1630659600000|2021-09-03 09:00:00|1541.87|1539.67|1542.11|1539.91|1542.85|1540.65|1541.37|1539.17|0
1630663200000|2021-09-03 10:00:00|1542.22|1540.02|1543.07|1540.87|1544.3|1542.1|1541.62|1539.42|0
1630666800000|2021-09-03 11:00:00|1542.83|1540.63|1541.35|1539.15|1543.8|1541.6|1540.86|1538.66|0
1630670400000|2021-09-03 12:00:00|1541.47|1539.27|1538.16|1535.96|1548.68|1546.48|1529.13|1526.93|0
1630674000000|2021-09-03 13:00:00|1537.92|1535.72|1528.09|1525.89|1540.61|1538.41|1519.92|1517.72|0
1630677600000|2021-09-03 14:00:00|1528.71|1526.51|1529.43|1527.23|1533.83|1531.63|1525.52|1523.32|0
1630681200000|2021-09-03 15:00:00|1529.18|1526.98|1529.91|1527.71|1534.31|1532.11|1527.72|1525.52|0
1630684800000|2021-09-03 16:00:00|1529.66|1527.46|1530.87|1528.67|1532.59|1530.39|1528.92|1526.72|0
1630688400000|2021-09-03 17:00:00|1531.12|1528.92|1537.7|1535.5|1538.19|1535.99|1530.87|1528.67|0
1630692000000|2021-09-03 18:00:00|1537.95|1535.75|1537.45|1535.25|1538.19|1535.99|1535.74|1533.54|0
1630695600000|2021-09-03 19:00:00|1537.2|1535|1534.73|1532.53|1539.89|1537.69|1532.53|1530.33|0
1630699200000|2021-09-03 20:00:00|1534|1531.8|1533.51|1531.31|1534.73|1532.53|1532.78|1530.58|0
1630998000000|2021-09-07 07:00:00|1538.74|1536.14|1538.77|1536.57|1539.51|1537.31|1536.58|1534.38|0
1631001600000|2021-09-07 08:00:00|1539.02|1536.82|1536.56|1534.36|1539.02|1536.82|1532.17|1529.97|0
1631005200000|2021-09-07 09:00:00|1536.8|1534.6|1532.94|1530.74|1537.05|1534.85|1528.97|1526.77|0
1631008800000|2021-09-07 10:00:00|1532.7|1530.5|1533.42|1531.22|1534.41|1532.21|1531.23|1529.03|0
1631012400000|2021-09-07 11:00:00|1533.18|1530.98|1536.35|1534.15|1537.57|1535.37|1533.18|1530.98|0
1631016000000|2021-09-07 12:00:00|1536.59|1534.39|1533.4|1531.2|1537.32|1535.12|1532.18|1529.98|0
1631019600000|2021-09-07 13:00:00|1533.16|1530.96|1520.92|1518.72|1534.13|1531.93|1517.01|1514.81|0
1631023200000|2021-09-07 14:00:00|1521.16|1518.96|1520.42|1518.22|1521.65|1519.45|1511.57|1509.37|0
1631026800000|2021-09-07 15:00:00|1520.17|1517.97|1516.74|1514.54|1520.66|1518.46|1511.87|1509.67|0
1631030400000|2021-09-07 16:00:00|1516.5|1514.3|1525.16|1522.96|1525.78|1523.58|1516.01|1513.81|0
1631034000000|2021-09-07 17:00:00|1525.4|1523.2|1526.61|1524.41|1527.35|1525.15|1523.93|1521.73|0
1631037600000|2021-09-07 18:00:00|1526.37|1524.17|1524.4|1522.2|1526.61|1524.41|1520.74|1518.54|0
1631041200000|2021-09-07 19:00:00|1524.16|1521.96|1519.67|1517.47|1525.87|1523.67|1518.04|1515.84|0
1631044800000|2021-09-07 20:00:00|1519.43|1517.23|1518.02|1515.42|1519.43|1517.23|1515.76|1513.56|0
1631048400000|2021-09-07 21:00:00|1517.93|1515.33|1518.1|1515.5|1518.38|1515.78|1517.87|1515.27|0
1631052000000|2021-09-07 22:00:00|1518.5|1515.9|1518.37|1515.77|1519.85|1517.25|1517.64|1515.04|0
1631055600000|2021-09-07 23:00:00|1518.62|1516.02|1514.94|1512.34|1518.62|1516.02|1513.97|1511.37|0
1631059200000|2021-09-08 00:00:00|1515.19|1512.59|1522.5|1519.9|1522.75|1520.15|1514.94|1512.34|0
1631062800000|2021-09-08 01:00:00|1522.75|1520.15|1523.71|1521.11|1524.94|1522.34|1521.76|1519.16|0
1631066400000|2021-09-08 02:00:00|1523.96|1521.36|1522.97|1520.37|1524.69|1522.09|1522.97|1520.37|0
1631070000000|2021-09-08 03:00:00|1523.21|1520.61|1519.05|1516.45|1523.94|1521.34|1517.34|1514.74|0
1631073600000|2021-09-08 04:00:00|1519.29|1516.69|1520.02|1517.42|1520.75|1518.15|1518.56|1515.96|0
1631077200000|2021-09-08 05:00:00|1520.26|1517.66|1522.69|1520.09|1522.7|1520.1|1518.55|1515.95|0
1631080800000|2021-09-08 06:00:00|1522.45|1519.85|1516.58|1513.98|1523.42|1520.82|1515.6|1513|0
1631084400000|2021-09-08 07:00:00|1516.09|1513.49|1504.41|1502.21|1516.82|1514.22|1501.1|1498.9|0
1631088000000|2021-09-08 08:00:00|1504.78|1502.58|1505.5|1503.3|1508.67|1506.47|1498.44|1496.24|0
1631091600000|2021-09-08 09:00:00|1505.26|1503.06|1515.11|1512.91|1515.6|1513.4|1504.77|1502.57|0
1631095200000|2021-09-08 10:00:00|1515.35|1513.15|1517.05|1514.85|1519.49|1517.29|1513.89|1511.69|0
1631098800000|2021-09-08 11:00:00|1516.8|1514.6|1517.43|1515.23|1521.93|1519.73|1516.8|1514.6|0
1631102400000|2021-09-08 12:00:00|1517.67|1515.47|1517.12|1514.92|1519.38|1517.18|1512.05|1509.85|0
1631106000000|2021-09-08 13:00:00|1517.37|1515.17|1515.94|1513.74|1518.09|1515.89|1507.96|1505.76|0
1631109600000|2021-09-08 14:00:00|1516.18|1513.98|1498.83|1496.63|1520.33|1518.13|1493.23|1491.03|0
1631113200000|2021-09-08 15:00:00|1498.34|1496.14|1498.2|1496|1507.47|1505.27|1496|1493.8|0
1631116800000|2021-09-08 16:00:00|1497.95|1495.75|1506.48|1504.28|1512.34|1510.14|1496|1493.8|0
1631120400000|2021-09-08 17:00:00|1506.97|1504.77|1507.27|1505.07|1511.15|1508.95|1504.77|1502.57|0
1631124000000|2021-09-08 18:00:00|1507.51|1505.31|1511.65|1509.45|1514.1|1511.9|1507.27|1505.07|0
1631127600000|2021-09-08 19:00:00|1511.4|1509.2|1513.08|1510.88|1514.8|1512.6|1507.96|1505.76|0
1631131200000|2021-09-08 20:00:00|1512.84|1510.64|1511.61|1509.01|1512.84|1510.64|1510.82|1508.62|0
1631134800000|2021-09-08 21:00:00|1511.76|1509.16|1510.89|1508.29|1511.8|1509.2|1510.89|1508.29|0
1631138400000|2021-09-08 22:00:00|1511.36|1508.76|1508.79|1506.19|1512.09|1509.49|1508.3|1505.7|0
1631142000000|2021-09-08 23:00:00|1508.54|1505.94|1508.04|1505.44|1509.76|1507.16|1506.83|1504.23|0
1631145600000|2021-09-09 00:00:00|1508.29|1505.69|1503.15|1500.55|1510.49|1507.89|1502.42|1499.82|0
1631149200000|2021-09-09 01:00:00|1502.91|1500.31|1504.85|1502.25|1506.32|1503.72|1501.44|1498.84|0
1631152800000|2021-09-09 02:00:00|1504.6|1502|1503.86|1501.26|1507.05|1504.45|1502.64|1500.04|0
1631156400000|2021-09-09 03:00:00|1503.62|1501.02|1500.19|1497.59|1505.08|1502.48|1497.75|1495.15|0
1631160000000|2021-09-09 04:00:00|1500.43|1497.83|1496.83|1494.23|1500.92|1498.32|1495.85|1493.25|0
1631163600000|2021-09-09 05:00:00|1496.58|1493.98|1493.53|1490.93|1497.07|1494.47|1491.83|1489.23|0
1631167200000|2021-09-09 06:00:00|1493.29|1490.69|1494.86|1492.26|1499.14|1496.54|1492.92|1490.32|0
1631170800000|2021-09-09 07:00:00|1494.74|1492.14|1498.7|1496.5|1500.65|1498.45|1486.63|1484.43|0
1631174400000|2021-09-09 08:00:00|1498.94|1496.74|1500.38|1498.18|1504.42|1502.22|1498.94|1496.74|0
1631178000000|2021-09-09 09:00:00|1500.14|1497.94|1503.3|1501.1|1505.98|1503.78|1497.7|1495.5|0
1631181600000|2021-09-09 10:00:00|1503.54|1501.34|1501.33|1499.13|1504.27|1502.07|1500.61|1498.41|0
1631185200000|2021-09-09 11:00:00|1501.58|1499.38|1511.32|1509.12|1511.81|1509.61|1498.64|1496.44|0
1631188800000|2021-09-09 12:00:00|1511.07|1508.87|1511.08|1508.88|1513.53|1511.33|1505.96|1503.76|0
1631192400000|2021-09-09 13:00:00|1511.44|1509.24|1521.33|1519.13|1523.53|1521.33|1508.64|1506.44|0
1631196000000|2021-09-09 14:00:00|1521.57|1519.37|1522.46|1520.26|1529.02|1526.82|1519.86|1517.66|0
1631199600000|2021-09-09 15:00:00|1522.7|1520.5|1515.85|1513.65|1523.19|1520.99|1511.22|1509.02|0
1631203200000|2021-09-09 16:00:00|1516.1|1513.9|1509.61|1507.41|1516.1|1513.9|1508.53|1506.33|0
1631206800000|2021-09-09 17:00:00|1509.85|1507.65|1497.15|1494.95|1514.25|1512.05|1493.98|1491.78|0
1631210400000|2021-09-09 18:00:00|1496.17|1493.97|1501.77|1499.57|1503|1500.8|1491.54|1489.34|0
1631214000000|2021-09-09 19:00:00|1502.02|1499.82|1492.25|1490.05|1505.18|1502.98|1491.76|1489.56|0
1631217600000|2021-09-09 20:00:00|1492.98|1490.78|1491.68|1489.08|1494.93|1492.73|1488.16|1485.56|0
1631221200000|2021-09-09 21:00:00|1491.83|1489.23|1493.73|1491.13|1494.61|1492.01|1491.18|1488.58|0
1631224800000|2021-09-09 22:00:00|1494.12|1491.52|1492.76|1490.16|1494.24|1491.64|1489.84|1487.24|0
1631228400000|2021-09-09 23:00:00|1492.64|1490.04|1492.02|1489.42|1493.73|1491.13|1490.08|1487.48|0
1631232000000|2021-09-10 00:00:00|1492.26|1489.66|1495.18|1492.58|1497.38|1494.78|1491.78|1489.18|0
1631235600000|2021-09-10 01:00:00|1494.93|1492.33|1498.58|1495.98|1499.8|1497.2|1490.54|1487.94|0
1631239200000|2021-09-10 02:00:00|1499.07|1496.47|1500.04|1497.44|1501.02|1498.42|1497.6|1495|0
1631242800000|2021-09-10 03:00:00|1500.28|1497.68|1500.76|1498.16|1501.74|1499.14|1499.79|1497.19|0
1631246400000|2021-09-10 04:00:00|1500.51|1497.91|1504.41|1501.81|1505.63|1503.03|1500.02|1497.42|0
1631250000000|2021-09-10 05:00:00|1504.65|1502.05|1505.37|1502.77|1507.08|1504.48|1502.93|1500.33|0
1631253600000|2021-09-10 06:00:00|1505.86|1503.26|1505.85|1503.25|1506.1|1503.5|1502.19|1499.59|0
1631257200000|2021-09-10 07:00:00|1504.63|1502.03|1509.3|1507.1|1510.03|1507.83|1502.19|1499.59|0
1631260800000|2021-09-10 08:00:00|1508.81|1506.61|1512.99|1510.79|1513.73|1511.53|1508.57|1506.37|0
1631264400000|2021-09-10 09:00:00|1512.87|1510.67|1508.83|1506.63|1512.99|1510.79|1508.59|1506.39|0
1631268000000|2021-09-10 10:00:00|1508.7|1506.5|1511.02|1508.82|1511.26|1509.06|1508.58|1506.38|0
1631271600000|2021-09-10 11:00:00|1510.53|1508.33|1511.25|1509.05|1512.35|1510.15|1509.79|1507.59|0
1631275200000|2021-09-10 12:00:00|1511.49|1509.29|1511.48|1509.28|1513.2|1511|1509.53|1507.33|0
1631278800000|2021-09-10 13:00:00|1511.73|1509.53|1500.35|1498.15|1517.83|1515.63|1498.4|1496.2|0
1631282400000|2021-09-10 14:00:00|1500.11|1497.91|1485.76|1483.56|1500.11|1497.91|1478.21|1476.01|0
1631286000000|2021-09-10 15:00:00|1486.01|1483.81|1483.07|1480.87|1486.98|1484.78|1477.22|1475.02|0
1631289600000|2021-09-10 16:00:00|1482.83|1480.63|1494.39|1492.19|1496.35|1494.15|1481.12|1478.92|0
1631293200000|2021-09-10 17:00:00|1494.64|1492.44|1489.56|1487.36|1496.9|1494.7|1487.86|1485.66|0
1631296800000|2021-09-10 18:00:00|1489.81|1487.61|1482.45|1480.25|1491.03|1488.83|1481.96|1479.76|0
1631300400000|2021-09-10 19:00:00|1482.69|1480.49|1460.58|1458.38|1482.69|1480.49|1458.31|1456.11|0
1631304000000|2021-09-10 20:00:00|1460.82|1458.62|1462.76|1460.56|1464.23|1462.03|1460.09|1457.89|0
1631516400000|2021-09-13 07:00:00|1478.9|1476.3|1476.99|1474.79|1480.65|1478.45|1476.38|1474.18|0
1631520000000|2021-09-13 08:00:00|1477.23|1475.03|1477.95|1475.75|1481.13|1478.93|1476.49|1474.29|0
1631523600000|2021-09-13 09:00:00|1478.07|1475.87|1479.39|1477.19|1479.76|1477.56|1476.97|1474.77|0
1631527200000|2021-09-13 10:00:00|1479.27|1477.07|1485.6|1483.4|1486.83|1484.63|1479.27|1477.07|0
1631530800000|2021-09-13 11:00:00|1485.36|1483.16|1483.64|1481.44|1485.85|1483.65|1481.45|1479.25|0
1631534400000|2021-09-13 12:00:00|1483.4|1481.2|1488.14|1485.94|1488.76|1486.56|1482.66|1480.46|0
1631538000000|2021-09-13 13:00:00|1488.38|1486.18|1476.43|1474.23|1493.02|1490.82|1472.55|1470.35|0
1631541600000|2021-09-13 14:00:00|1476.18|1473.98|1471.43|1469.23|1478.87|1476.67|1459.82|1457.62|0
1631545200000|2021-09-13 15:00:00|1471.67|1469.47|1458.63|1456.43|1473.13|1470.93|1453.64|1451.44|0
1631548800000|2021-09-13 16:00:00|1458.88|1456.68|1465.2|1463|1466.43|1464.23|1455.95|1453.75|0
1631552400000|2021-09-13 17:00:00|1465.44|1463.24|1454.5|1452.3|1468.37|1466.17|1452.28|1450.08|0
1631556000000|2021-09-13 18:00:00|1454.25|1452.05|1454|1451.8|1457.91|1455.71|1446.7|1444.5|0
1631559600000|2021-09-13 19:00:00|1453.27|1451.07|1470.04|1467.84|1470.53|1468.33|1446.7|1444.5|0
1631563200000|2021-09-13 20:00:00|1470.77|1468.57|1476.87|1474.27|1477.73|1475.13|1470.53|1468.33|0
1631566800000|2021-09-13 21:00:00|1476.91|1474.31|1476.4|1473.8|1476.91|1474.31|1476.33|1473.73|0
1631570400000|2021-09-13 22:00:00|1475.88|1473.28|1477.7|1475.1|1479.17|1476.57|1474.29|1471.69|0
1631574000000|2021-09-13 23:00:00|1477.95|1475.35|1476.71|1474.11|1478.68|1476.08|1475.5|1472.9|0
1631577600000|2021-09-14 00:00:00|1476.47|1473.87|1476.7|1474.1|1477.68|1475.08|1473.29|1470.69|0
1631581200000|2021-09-14 01:00:00|1476.57|1473.97|1479.62|1477.02|1481.58|1478.98|1476.46|1473.86|0
1631584800000|2021-09-14 02:00:00|1479.86|1477.26|1476.43|1473.83|1481.08|1478.48|1475.46|1472.86|0
1631588400000|2021-09-14 03:00:00|1476.68|1474.08|1478.62|1476.02|1479.11|1476.51|1475.46|1472.86|0
1631592000000|2021-09-14 04:00:00|1478.38|1475.78|1478.12|1475.52|1479.1|1476.5|1476.66|1474.06|0
1631595600000|2021-09-14 05:00:00|1477.63|1475.03|1477.38|1474.78|1480.8|1478.2|1477.13|1474.53|0
1631599200000|2021-09-14 06:00:00|1476.89|1474.29|1469.62|1467.02|1477.86|1475.26|1469.37|1466.77|0
1631602800000|2021-09-14 07:00:00|1469.37|1466.77|1470.63|1468.43|1473.08|1470.88|1463.31|1461.11|0
1631606400000|2021-09-14 08:00:00|1470.38|1468.18|1475.74|1473.54|1477.94|1475.74|1467.94|1465.74|0
1631610000000|2021-09-14 09:00:00|1475.98|1473.78|1471.58|1469.38|1477.69|1475.49|1471.34|1469.14|0
1631613600000|2021-09-14 10:00:00|1471.33|1469.13|1473.52|1471.32|1475.97|1473.77|1470.36|1468.16|0
1631617200000|2021-09-14 11:00:00|1473.28|1471.08|1464.97|1462.77|1473.76|1471.56|1462.29|1460.09|0
1631620800000|2021-09-14 12:00:00|1464.72|1462.52|1481.98|1479.78|1488.82|1486.62|1463.26|1461.06|0
1631624400000|2021-09-14 13:00:00|1482.71|1480.51|1464.64|1462.44|1486.62|1484.42|1463.9|1461.7|0
1631628000000|2021-09-14 14:00:00|1464.15|1461.95|1453.14|1450.94|1464.75|1462.55|1449.97|1447.77|0
1631631600000|2021-09-14 15:00:00|1453.51|1451.31|1463.5|1461.3|1463.5|1461.3|1453.51|1451.31|0
1631635200000|2021-09-14 16:00:00|1463.62|1461.42|1452.26|1450.06|1465.94|1463.74|1452.02|1449.82|0
1631638800000|2021-09-14 17:00:00|1452.02|1449.82|1453.6|1451.4|1455.55|1453.35|1444.45|1442.25|0
1631642400000|2021-09-14 18:00:00|1453.35|1451.15|1444.94|1442.74|1454.57|1452.37|1436.41|1434.21|0
1631646000000|2021-09-14 19:00:00|1444.69|1442.49|1445.17|1442.97|1446.4|1444.2|1436.88|1434.68|0
1631649600000|2021-09-14 20:00:00|1446.39|1444.19|1447.28|1444.68|1448.94|1446.74|1444.44|1442.24|0
1631653200000|2021-09-14 21:00:00|1447.48|1444.88|1446.81|1444.21|1448.02|1445.42|1446.28|1443.68|0
1631656800000|2021-09-14 22:00:00|1447.27|1444.67|1448.61|1446.01|1449.83|1447.23|1446.41|1443.81|0
1631660400000|2021-09-14 23:00:00|1448.85|1446.25|1451.52|1448.92|1451.52|1448.92|1447.87|1445.27|0
1631664000000|2021-09-15 00:00:00|1451.28|1448.68|1450.05|1447.45|1454.69|1452.09|1449.31|1446.71|0
1631667600000|2021-09-15 01:00:00|1450.29|1447.69|1446.62|1444.02|1452.73|1450.13|1445.64|1443.04|0
1631671200000|2021-09-15 02:00:00|1445.89|1443.29|1447.34|1444.74|1449.78|1447.18|1441.98|1439.38|0
1631674800000|2021-09-15 03:00:00|1447.58|1444.98|1450.74|1448.14|1451.72|1449.12|1447.09|1444.49|0
1631678400000|2021-09-15 04:00:00|1450.5|1447.9|1454.64|1452.04|1454.88|1452.28|1450.5|1447.9|0
1631682000000|2021-09-15 05:00:00|1454.88|1452.28|1450.18|1447.58|1454.88|1452.28|1448.28|1445.68|0
1631685600000|2021-09-15 06:00:00|1449.93|1447.33|1451.5|1448.9|1453.09|1450.49|1446.51|1443.91|0
1631689200000|2021-09-15 07:00:00|1451.14|1448.54|1451.17|1448.97|1454.56|1451.96|1448.99|1446.79|0
1631692800000|2021-09-15 08:00:00|1451.42|1449.22|1454.88|1452.68|1457.08|1454.88|1451.17|1448.97|0
1631696400000|2021-09-15 09:00:00|1455.13|1452.93|1456.82|1454.62|1457.8|1455.6|1453.65|1451.45|0
1631700000000|2021-09-15 10:00:00|1457.07|1454.87|1450.71|1448.51|1457.56|1455.36|1449|1446.8|0
1631703600000|2021-09-15 11:00:00|1450.95|1448.75|1448.38|1446.18|1451.44|1449.24|1444.97|1442.77|0
1631707200000|2021-09-15 12:00:00|1448.87|1446.67|1450.57|1448.37|1451.3|1449.1|1441.3|1439.1|0
1631710800000|2021-09-15 13:00:00|1450.32|1448.12|1453.73|1451.53|1456.9|1454.7|1438.11|1435.91|0
1631714400000|2021-09-15 14:00:00|1454.46|1452.26|1453.23|1451.03|1458.12|1455.92|1442.74|1440.54|0
1631718000000|2021-09-15 15:00:00|1453.96|1451.76|1457.25|1455.05|1458.72|1456.52|1450.79|1448.59|0
1631721600000|2021-09-15 16:00:00|1457|1454.8|1472.38|1470.18|1474.09|1471.89|1453.83|1451.63|0
1631725200000|2021-09-15 17:00:00|1472.62|1470.42|1477.01|1474.81|1482.15|1479.95|1472.38|1470.18|0
1631728800000|2021-09-15 18:00:00|1477.5|1475.3|1476.02|1473.82|1479.69|1477.49|1474.56|1472.36|0
1631732400000|2021-09-15 19:00:00|1475.78|1473.58|1481.39|1479.19|1486.77|1484.57|1475.05|1472.85|0
1631736000000|2021-09-15 20:00:00|1481.88|1479.68|1485.61|1483.01|1486.72|1484.12|1479.68|1477.48|0
1631739600000|2021-09-15 21:00:00|1485.64|1483.04|1485.02|1482.42|1485.85|1483.25|1484.28|1481.68|0
1631743200000|2021-09-15 22:00:00|1485.6|1483|1485.96|1483.36|1486.46|1483.86|1484.5|1481.9|0
1631746800000|2021-09-15 23:00:00|1485.72|1483.12|1484.73|1482.13|1485.72|1483.12|1483.26|1480.66|0
1631750400000|2021-09-16 00:00:00|1484.48|1481.88|1483.98|1481.38|1484.96|1482.36|1482.52|1479.92|0
1631754000000|2021-09-16 01:00:00|1483.74|1481.14|1480.06|1477.46|1487.16|1484.56|1479.81|1477.21|0
1631757600000|2021-09-16 02:00:00|1479.81|1477.21|1481.51|1478.91|1482.5|1479.9|1478.34|1475.74|0
1631761200000|2021-09-16 03:00:00|1481.76|1479.16|1477.1|1474.5|1482.74|1480.14|1477.1|1474.5|0
1631764800000|2021-09-16 04:00:00|1477.35|1474.75|1478.31|1475.71|1479.54|1476.94|1476.61|1474.01|0
1631768400000|2021-09-16 05:00:00|1478.56|1475.96|1478.3|1475.7|1480.27|1477.67|1475.37|1472.77|0
1631772000000|2021-09-16 06:00:00|1478.06|1475.46|1477.56|1474.96|1481.24|1478.64|1476.09|1473.49|0
1631775600000|2021-09-16 07:00:00|1477.31|1474.71|1481.51|1479.31|1483.47|1481.27|1477.07|1474.47|0
1631779200000|2021-09-16 08:00:00|1481.26|1479.06|1478.56|1476.36|1482.73|1480.53|1478.07|1475.87|0
1631782800000|2021-09-16 09:00:00|1478.31|1476.11|1474.64|1472.44|1479.29|1477.09|1472.93|1470.73|0
1631786400000|2021-09-16 10:00:00|1474.39|1472.19|1475.85|1473.65|1476.35|1474.15|1473.65|1471.45|0
1631790000000|2021-09-16 11:00:00|1475.6|1473.4|1472.4|1470.2|1478.05|1475.85|1471.67|1469.47|0
1631793600000|2021-09-16 12:00:00|1472.16|1469.96|1478.62|1476.42|1479.6|1477.4|1466.66|1464.46|0
1631797200000|2021-09-16 13:00:00|1478.74|1476.54|1464.57|1462.37|1484.9|1482.7|1461.39|1459.19|0
1631800800000|2021-09-16 14:00:00|1462.37|1460.17|1449.09|1446.89|1463.35|1461.15|1443.29|1441.09|0
1631804400000|2021-09-16 15:00:00|1448.85|1446.65|1455.61|1453.41|1455.85|1453.65|1446.9|1444.7|0
1631808000000|2021-09-16 16:00:00|1455.85|1453.65|1462.43|1460.23|1465.85|1463.65|1452.92|1450.72|0
1631811600000|2021-09-16 17:00:00|1462.19|1459.99|1469.75|1467.55|1469.99|1467.79|1457.05|1454.85|0
1631815200000|2021-09-16 18:00:00|1470.24|1468.04|1476.66|1474.46|1477.64|1475.44|1467.55|1465.35|0
1631818800000|2021-09-16 19:00:00|1476.9|1474.7|1472.71|1470.51|1485.46|1483.26|1472.47|1470.27|0
1631822400000|2021-09-16 20:00:00|1473.69|1471.49|1469.35|1466.75|1473.69|1471.49|1469.23|1466.63|0
1631826000000|2021-09-16 21:00:00|1470.07|1467.47|1469.43|1466.83|1470.22|1467.62|1468.68|1466.08|0
1631829600000|2021-09-16 22:00:00|1469.58|1466.98|1470.19|1467.59|1471.17|1468.57|1468.98|1466.38|0
1631833200000|2021-09-16 23:00:00|1470.43|1467.83|1467|1464.4|1470.68|1468.08|1465.05|1462.45|0
1631836800000|2021-09-17 00:00:00|1466.75|1464.15|1466.25|1463.65|1468.22|1465.62|1464.31|1461.71|0
1631840400000|2021-09-17 01:00:00|1466.5|1463.9|1468.93|1466.33|1470.4|1467.8|1462.34|1459.74|0
1631844000000|2021-09-17 02:00:00|1468.69|1466.09|1471.12|1468.52|1472.11|1469.51|1468.69|1466.09|0
1631847600000|2021-09-17 03:00:00|1471.37|1468.77|1473.43|1470.83|1475.52|1472.92|1470.63|1468.03|0
1631851200000|2021-09-17 04:00:00|1473.67|1471.07|1477.57|1474.97|1477.82|1475.22|1473.18|1470.58|0
1631854800000|2021-09-17 05:00:00|1477.33|1474.73|1479.03|1476.43|1479.27|1476.67|1476.1|1473.5|0
1631858400000|2021-09-17 06:00:00|1478.78|1476.18|1478.28|1475.68|1480.25|1477.65|1477.06|1474.46|0
1631862000000|2021-09-17 07:00:00|1478.04|1475.44|1475.63|1473.43|1481.71|1479.11|1471.72|1469.52|0
1631865600000|2021-09-17 08:00:00|1475.14|1472.94|1474.39|1472.19|1475.63|1473.43|1472.44|1470.24|0
1631869200000|2021-09-17 09:00:00|1474.15|1471.95|1464.36|1462.16|1474.39|1472.19|1461.92|1459.72|0
1631872800000|2021-09-17 10:00:00|1464.12|1461.92|1462.4|1460.2|1465.82|1463.62|1457.76|1455.56|0
1631876400000|2021-09-17 11:00:00|1462.64|1460.44|1462.92|1460.72|1464.64|1462.44|1459.75|1457.55|0
1631880000000|2021-09-17 12:00:00|1463.41|1461.21|1470.24|1468.04|1471.96|1469.76|1462.92|1460.72|0
1631883600000|2021-09-17 13:00:00|1470|1467.8|1450.44|1448.24|1472.92|1470.72|1447.02|1444.82|0
1631887200000|2021-09-17 14:00:00|1450.69|1448.49|1440.97|1438.77|1453.13|1450.93|1435.97|1433.77|0
1631890800000|2021-09-17 15:00:00|1439.75|1437.55|1439.12|1436.92|1447.21|1445.01|1433.06|1430.86|0
1631894400000|2021-09-17 16:00:00|1440.1|1437.9|1443.18|1440.98|1448.63|1446.43|1437.9|1435.7|0
1631898000000|2021-09-17 17:00:00|1443.66|1441.46|1432.85|1430.85|1444.15|1441.95|1427.74|1425.74|0
1631901600000|2021-09-17 18:00:00|1432.61|1430.61|1433.81|1431.81|1437.47|1435.47|1427.73|1425.73|0
1631905200000|2021-09-17 19:00:00|1433.57|1431.57|1433.31|1431.31|1439.16|1437.16|1428.69|1426.69|0
1631908800000|2021-09-17 20:00:00|1430.63|1428.63|1426.93|1424.53|1430.63|1428.63|1422.84|1420.84|0
1632121200000|2021-09-20 07:00:00|1389.57|1387.57|1386.3|1384.3|1394.18|1392.18|1384.36|1382.36|0
1632124800000|2021-09-20 08:00:00|1386.54|1384.54|1383|1381|1388.09|1386.09|1378.89|1376.89|0
1632128400000|2021-09-20 09:00:00|1382.75|1380.75|1373.38|1371.38|1383.24|1381.24|1370.24|1368.24|0
1632132000000|2021-09-20 10:00:00|1373.14|1371.14|1373.94|1371.94|1379.77|1377.77|1372.25|1370.25|0
1632135600000|2021-09-20 11:00:00|1374.79|1372.79|1364.46|1362.46|1377.57|1375.57|1363.98|1361.98|0
1632139200000|2021-09-20 12:00:00|1363.98|1361.98|1360.98|1358.98|1367.48|1365.48|1354.94|1352.94|0
1632142800000|2021-09-20 13:00:00|1362.18|1360.18|1375.63|1373.63|1384.59|1382.59|1358.08|1356.08|0
1632146400000|2021-09-20 14:00:00|1375.15|1373.15|1362.27|1360.27|1376.11|1374.11|1359.31|1357.31|0
1632150000000|2021-09-20 15:00:00|1361.79|1359.79|1349.15|1347.15|1371.54|1369.54|1349.15|1347.15|0
1632153600000|2021-09-20 16:00:00|1349.39|1347.39|1338.23|1336.23|1350.36|1348.36|1337.99|1335.99|0
1632157200000|2021-09-20 17:00:00|1337.99|1335.99|1342.04|1340.04|1345.85|1343.85|1330.11|1328.11|0
1632160800000|2021-09-20 18:00:00|1343.24|1341.24|1321.61|1319.61|1345.41|1343.41|1315.78|1313.78|0
1632164400000|2021-09-20 19:00:00|1321.13|1319.13|1363.4|1361.4|1365.33|1363.33|1311.89|1309.89|0
1632168000000|2021-09-20 20:00:00|1362.44|1360.44|1357.72|1355.32|1364.61|1362.61|1350.42|1348.42|0
1632171600000|2021-09-20 21:00:00|1358.25|1355.85|1358.16|1355.76|1360.27|1357.87|1357.81|1355.41|0
1632175200000|2021-09-20 22:00:00|1358.43|1356.03|1362.16|1359.76|1364.58|1362.18|1358.43|1356.03|0
1632178800000|2021-09-20 23:00:00|1361.91|1359.51|1370.59|1368.19|1371.08|1368.68|1356.59|1354.19|0
1632121200000|2021-09-20 07:00:00|1389.57|1387.57|1386.3|1384.3|1394.18|1392.18|1384.36|1382.36|0
1632124800000|2021-09-20 08:00:00|1386.54|1384.54|1383|1381|1388.09|1386.09|1378.89|1376.89|0
1632128400000|2021-09-20 09:00:00|1382.75|1380.75|1373.38|1371.38|1383.24|1381.24|1370.24|1368.24|0
1632132000000|2021-09-20 10:00:00|1373.14|1371.14|1373.94|1371.94|1379.77|1377.77|1372.25|1370.25|0
1632135600000|2021-09-20 11:00:00|1374.79|1372.79|1364.46|1362.46|1377.57|1375.57|1363.98|1361.98|0
1632139200000|2021-09-20 12:00:00|1363.98|1361.98|1360.98|1358.98|1367.48|1365.48|1354.94|1352.94|0
1632142800000|2021-09-20 13:00:00|1362.18|1360.18|1375.63|1373.63|1384.59|1382.59|1358.08|1356.08|0
1632146400000|2021-09-20 14:00:00|1375.15|1373.15|1362.27|1360.27|1376.11|1374.11|1359.31|1357.31|0
1632150000000|2021-09-20 15:00:00|1361.79|1359.79|1349.15|1347.15|1371.54|1369.54|1349.15|1347.15|0
1632153600000|2021-09-20 16:00:00|1349.39|1347.39|1338.23|1336.23|1350.36|1348.36|1337.99|1335.99|0
1632157200000|2021-09-20 17:00:00|1337.99|1335.99|1342.04|1340.04|1345.85|1343.85|1330.11|1328.11|0
1632160800000|2021-09-20 18:00:00|1343.24|1341.24|1321.61|1319.61|1345.41|1343.41|1315.78|1313.78|0
1632164400000|2021-09-20 19:00:00|1321.13|1319.13|1363.4|1361.4|1365.33|1363.33|1311.89|1309.89|0
1632168000000|2021-09-20 20:00:00|1362.44|1360.44|1357.72|1355.32|1364.61|1362.61|1350.42|1348.42|0
1632171600000|2021-09-20 21:00:00|1358.25|1355.85|1358.16|1355.76|1360.27|1357.87|1357.81|1355.41|0
1632175200000|2021-09-20 22:00:00|1358.43|1356.03|1362.16|1359.76|1364.58|1362.18|1358.43|1356.03|0
1632178800000|2021-09-20 23:00:00|1361.91|1359.51|1370.59|1368.19|1371.08|1368.68|1356.59|1354.19|0
1632182400000|2021-09-21 00:00:00|1370.83|1368.43|1372.27|1369.87|1380.25|1377.85|1367.21|1364.81|0
1632186000000|2021-09-21 01:00:00|1372.02|1369.62|1376.6|1374.2|1377.81|1375.41|1368.63|1366.23|0
1632189600000|2021-09-21 02:00:00|1377.08|1374.68|1382.14|1379.74|1382.5|1380.1|1374.41|1372.01|0
1632193200000|2021-09-21 03:00:00|1381.9|1379.5|1386.12|1383.72|1386.84|1384.44|1376.35|1373.95|0
1632196800000|2021-09-21 04:00:00|1385.87|1383.47|1386.1|1383.7|1387.32|1384.92|1383.93|1381.53|0
1632200400000|2021-09-21 05:00:00|1385.86|1383.46|1379.06|1376.66|1388.03|1385.63|1376.76|1374.36|0
1632204000000|2021-09-21 06:00:00|1379.18|1376.78|1384.62|1382.22|1389.47|1387.07|1376.76|1374.36|0
1632207600000|2021-09-21 07:00:00|1383.65|1381.25|1402.56|1400.56|1402.8|1400.8|1382.68|1380.28|0
1632211200000|2021-09-21 08:00:00|1402.31|1400.31|1399.24|1397.24|1407.74|1405.74|1399|1397|0
1632214800000|2021-09-21 09:00:00|1399.49|1397.49|1400.09|1398.09|1402.39|1400.39|1393.42|1391.42|0
1632218400000|2021-09-21 10:00:00|1399.85|1397.85|1397.83|1395.83|1401.78|1399.78|1395.41|1393.41|0
1632222000000|2021-09-21 11:00:00|1398.07|1396.07|1393.45|1391.45|1398.07|1396.07|1388.12|1386.12|0
1632225600000|2021-09-21 12:00:00|1393.2|1391.2|1383.32|1381.32|1394.9|1392.9|1382.59|1380.59|0
1632229200000|2021-09-21 13:00:00|1383.19|1381.19|1382.98|1380.98|1397.72|1395.72|1374.79|1372.79|0
1632232800000|2021-09-21 14:00:00|1385.17|1383.17|1357.18|1355.18|1385.17|1383.17|1351.33|1349.33|0
1632236400000|2021-09-21 15:00:00|1357.42|1355.42|1377.34|1375.34|1380.5|1378.5|1351.93|1349.93|0
1632240000000|2021-09-21 16:00:00|1377.83|1375.83|1372.13|1370.13|1387.67|1385.67|1368.13|1366.13|0
1632243600000|2021-09-21 17:00:00|1372.37|1370.37|1360.87|1358.87|1374.55|1372.55|1357|1355|0
1632247200000|2021-09-21 18:00:00|1360.38|1358.38|1368.21|1366.21|1375.63|1373.63|1354.79|1352.79|0
1632250800000|2021-09-21 19:00:00|1368.45|1366.45|1354.71|1352.71|1378.63|1376.63|1354.71|1352.71|0
1632254400000|2021-09-21 20:00:00|1354.23|1352.23|1349.83|1347.43|1356.9|1354.9|1342.94|1340.54|0
1632258000000|2021-09-21 21:00:00|1349.73|1347.33|1349.9|1347.5|1351.25|1348.85|1349.62|1347.22|0
1632261600000|2021-09-21 22:00:00|1349.76|1347.36|1347.74|1345.34|1352.6|1350.2|1347.03|1344.63|0
1632265200000|2021-09-21 23:00:00|1347.99|1345.59|1344.82|1342.42|1350.16|1347.76|1344.34|1341.94|0
1632268800000|2021-09-22 00:00:00|1344.34|1341.94|1340.44|1338.04|1344.34|1341.94|1335.14|1332.74|0
1632272400000|2021-09-22 01:00:00|1340.68|1338.28|1363.55|1361.15|1372.75|1370.35|1337.05|1334.65|0
1632276000000|2021-09-22 02:00:00|1364.04|1361.64|1362.57|1360.17|1365.01|1362.61|1351.68|1349.28|0
1632279600000|2021-09-22 03:00:00|1362.33|1359.93|1359.64|1357.24|1366.69|1364.29|1357.71|1355.31|0
1632283200000|2021-09-22 04:00:00|1359.89|1357.49|1364.24|1361.84|1365.33|1362.93|1359.4|1357|0
1632286800000|2021-09-22 05:00:00|1363.99|1361.59|1369.56|1367.16|1374.18|1371.78|1363.75|1361.35|0
1632290400000|2021-09-22 06:00:00|1369.8|1367.4|1379.37|1376.97|1381.2|1378.8|1368.83|1366.43|0
1632294000000|2021-09-22 07:00:00|1379.49|1377.09|1368.38|1366.38|1384.18|1382.18|1367.66|1365.66|0
1632297600000|2021-09-22 08:00:00|1368.5|1366.5|1377.94|1375.94|1379.16|1377.16|1367.65|1365.65|0
1632301200000|2021-09-22 09:00:00|1378.18|1376.18|1376.71|1374.71|1379.64|1377.64|1372.34|1370.34|0
1632304800000|2021-09-22 10:00:00|1376.95|1374.95|1377.42|1375.42|1382.57|1380.57|1376.95|1374.95|0
1632308400000|2021-09-22 11:00:00|1376.69|1374.69|1377.4|1375.4|1379.11|1377.11|1374.74|1372.74|0
1632312000000|2021-09-22 12:00:00|1377.65|1375.65|1380.3|1378.3|1382.01|1380.01|1376.91|1374.91|0
1632315600000|2021-09-22 13:00:00|1380.55|1378.55|1384.22|1382.22|1384.68|1382.68|1368.63|1366.63|0
1632319200000|2021-09-22 14:00:00|1385.68|1383.68|1396.27|1394.27|1397.24|1395.24|1383.49|1381.49|0
1632322800000|2021-09-22 15:00:00|1396.51|1394.51|1405.76|1403.76|1411.47|1409.47|1395.83|1393.83|0
1632326400000|2021-09-22 16:00:00|1406.49|1404.49|1401.12|1399.12|1406.49|1404.49|1399.41|1397.41|0
1632330000000|2021-09-22 17:00:00|1400.87|1398.87|1396.47|1394.47|1401.36|1399.36|1391.85|1389.85|0
1632333600000|2021-09-22 18:00:00|1387.82|1385.82|1392.44|1390.44|1415.87|1413.87|1383.19|1381.19|0
1632337200000|2021-09-22 19:00:00|1390.74|1388.74|1394|1392|1413.37|1411.37|1388.06|1386.06|0
1632340800000|2021-09-22 20:00:00|1392.78|1390.78|1396.55|1394.15|1398.93|1396.93|1392.05|1390.05|0
1632344400000|2021-09-22 21:00:00|1396.48|1394.08|1396.23|1393.83|1396.57|1394.17|1395.83|1393.43|0
1632348000000|2021-09-22 22:00:00|1396.05|1393.65|1399.34|1396.94|1399.83|1397.43|1396.05|1393.65|0
1632351600000|2021-09-22 23:00:00|1399.58|1397.18|1402.01|1399.61|1402.75|1400.35|1398.35|1395.95|0
1632355200000|2021-09-23 00:00:00|1402.25|1399.85|1404.93|1402.53|1406.16|1403.76|1400.66|1398.26|0
1632358800000|2021-09-23 01:00:00|1405.04|1402.64|1406.27|1403.87|1409.56|1407.16|1401.51|1399.11|0
1632362400000|2021-09-23 02:00:00|1406.51|1404.11|1404.42|1402.02|1407.49|1405.09|1401.62|1399.22|0
1632366000000|2021-09-23 03:00:00|1404.55|1402.15|1403.32|1400.92|1406.74|1404.34|1403.32|1400.92|0
1632369600000|2021-09-23 04:00:00|1403.07|1400.67|1405.01|1402.61|1405.75|1403.35|1402.58|1400.18|0
1632373200000|2021-09-23 05:00:00|1404.77|1402.37|1406.94|1404.54|1407.43|1405.03|1404.03|1401.63|0
1632376800000|2021-09-23 06:00:00|1406.7|1404.3|1414.26|1411.86|1415.48|1413.08|1404.26|1401.86|0
1632380400000|2021-09-23 07:00:00|1414.5|1412.1|1422.85|1420.85|1423.34|1421.34|1410.39|1408.39|0
1632384000000|2021-09-23 08:00:00|1422.61|1420.61|1424.51|1422.51|1425.01|1423.01|1420.65|1418.65|0
1632387600000|2021-09-23 09:00:00|1424.27|1422.27|1424.75|1422.75|1433.08|1431.08|1422.55|1420.55|0
1632391200000|2021-09-23 10:00:00|1424.62|1422.62|1416.67|1414.67|1427.19|1425.19|1411.07|1409.07|0
1632394800000|2021-09-23 11:00:00|1415.93|1413.93|1416.9|1414.9|1421.55|1419.55|1414.09|1412.09|0
1632398400000|2021-09-23 12:00:00|1417.39|1415.39|1415.11|1413.11|1421.72|1419.72|1412.74|1410.74|0
1632402000000|2021-09-23 13:00:00|1414.38|1412.38|1436.39|1434.39|1442.51|1440.51|1404.85|1402.85|0
1632405600000|2021-09-23 14:00:00|1437.61|1435.61|1451.78|1449.78|1453.49|1451.49|1436.88|1434.88|0
1632409200000|2021-09-23 15:00:00|1451.53|1449.53|1451.52|1449.52|1452.26|1450.26|1442.72|1440.72|0
1632412800000|2021-09-23 16:00:00|1451.77|1449.77|1451.71|1449.71|1455.36|1453.36|1447.6|1445.6|0
1632416400000|2021-09-23 17:00:00|1452.2|1450.2|1462.84|1460.84|1463.08|1461.08|1451.71|1449.71|0
1632420000000|2021-09-23 18:00:00|1463.08|1461.08|1455.96|1453.96|1463.08|1461.08|1453.51|1451.51|0
1632423600000|2021-09-23 19:00:00|1456.45|1454.45|1445.2|1443.2|1456.7|1454.7|1444.95|1442.95|0
1632427200000|2021-09-23 20:00:00|1444.22|1442.22|1447.22|1444.82|1450.3|1447.9|1443.48|1441.48|0
1632430800000|2021-09-23 21:00:00|1447.19|1444.79|1447.67|1445.27|1448.24|1445.84|1446.58|1444.18|0
1632434400000|2021-09-23 22:00:00|1446.97|1444.57|1450.02|1447.62|1450.77|1448.37|1446.97|1444.57|0
1632438000000|2021-09-23 23:00:00|1450.27|1447.87|1449.03|1446.63|1452.47|1450.07|1447.57|1445.17|0
1632441600000|2021-09-24 00:00:00|1449.28|1446.88|1453.43|1451.03|1459.32|1456.92|1448.79|1446.39|0
1632445200000|2021-09-24 01:00:00|1454.17|1451.77|1443.38|1440.98|1455.63|1453.23|1442.64|1440.24|0
1632448800000|2021-09-24 02:00:00|1443.62|1441.22|1448.87|1446.47|1449.74|1447.34|1443.38|1440.98|0
1632452400000|2021-09-24 03:00:00|1448.75|1446.35|1448.5|1446.1|1451.94|1449.54|1444.83|1442.43|0
1632456000000|2021-09-24 04:00:00|1448.13|1445.73|1447.12|1444.72|1448.74|1446.34|1446.65|1444.25|0
1632459600000|2021-09-24 05:00:00|1446.99|1444.59|1443.68|1441.28|1448.71|1446.31|1440.99|1438.59|0
1632463200000|2021-09-24 06:00:00|1443.44|1441.04|1438.65|1436.25|1445.88|1443.48|1437.3|1434.9|0
1632466800000|2021-09-24 07:00:00|1438.53|1436.13|1430.1|1428.1|1439.02|1436.62|1427.16|1425.16|0
1632470400000|2021-09-24 08:00:00|1431.82|1429.82|1435.72|1433.72|1436.45|1434.45|1424.83|1422.83|0
1632474000000|2021-09-24 09:00:00|1435.84|1433.84|1426.41|1424.41|1435.96|1433.96|1425.68|1423.68|0
1632477600000|2021-09-24 10:00:00|1426.17|1424.17|1429.09|1427.09|1435.95|1433.95|1425.68|1423.68|0
1632481200000|2021-09-24 11:00:00|1428.85|1426.85|1424.19|1422.19|1431.78|1429.78|1423.95|1421.95|0
1632484800000|2021-09-24 12:00:00|1424.31|1422.31|1422.58|1420.58|1426.39|1424.39|1419.89|1417.89|0
1632488400000|2021-09-24 13:00:00|1422.33|1420.33|1449.07|1447.07|1450.05|1448.05|1420.38|1418.38|0
1632492000000|2021-09-24 14:00:00|1449.8|1447.8|1440.48|1438.48|1452.5|1450.5|1436.32|1434.32|0
1632495600000|2021-09-24 15:00:00|1440.24|1438.24|1445.86|1443.86|1447.58|1445.58|1435.58|1433.58|0
1632499200000|2021-09-24 16:00:00|1446.11|1444.11|1448.06|1446.06|1450.35|1448.35|1443.41|1441.41|0
1632502800000|2021-09-24 17:00:00|1448.31|1446.31|1441.68|1439.68|1449.04|1447.04|1441.68|1439.68|0
1632506400000|2021-09-24 18:00:00|1442.41|1440.41|1452.85|1450.85|1453.09|1451.09|1441.68|1439.68|0
1632510000000|2021-09-24 19:00:00|1452.6|1450.6|1452.59|1450.59|1460.2|1458.2|1447.21|1445.21|0
1632513600000|2021-09-24 20:00:00|1453.08|1451.08|1453.47|1451.07|1455.07|1453.07|1452.61|1450.61|0
1632726000000|2021-09-27 07:00:00|1471.57|1469.17|1463.97|1461.97|1471.57|1469.17|1463.97|1461.97|0
1632729600000|2021-09-27 08:00:00|1463.72|1461.72|1464.7|1462.7|1465.44|1463.44|1462.49|1460.49|0
1632733200000|2021-09-27 09:00:00|1464.45|1462.45|1455.6|1453.6|1468.13|1466.13|1455.6|1453.6|0
1632736800000|2021-09-27 10:00:00|1454.62|1452.62|1448.7|1446.7|1457.79|1455.79|1448.21|1446.21|0
1632740400000|2021-09-27 11:00:00|1448.46|1446.46|1448.18|1446.18|1450.91|1448.91|1445.38|1443.38|0
1632744000000|2021-09-27 12:00:00|1447.2|1445.2|1442.77|1440.77|1447.2|1445.2|1435.66|1433.66|0
1632747600000|2021-09-27 13:00:00|1443.02|1441.02|1442.66|1440.66|1445.96|1443.96|1433.1|1431.1|0
1632751200000|2021-09-27 14:00:00|1441.68|1439.68|1445.17|1443.17|1453.36|1451.36|1438.24|1436.24|0
1632754800000|2021-09-27 15:00:00|1444.68|1442.68|1440.63|1438.63|1450.82|1448.82|1436.34|1434.34|0
1632758400000|2021-09-27 16:00:00|1439.77|1437.77|1436.33|1434.33|1446.15|1444.15|1434.12|1432.12|0
1632762000000|2021-09-27 17:00:00|1435.84|1433.84|1446.87|1444.87|1447.12|1445.12|1434.85|1432.85|0
1632765600000|2021-09-27 18:00:00|1447.12|1445.12|1445.14|1443.14|1450.06|1448.06|1444.65|1442.65|0
1632769200000|2021-09-27 19:00:00|1445.39|1443.39|1440.47|1438.47|1449.92|1447.92|1437.03|1435.03|0
1632772800000|2021-09-27 20:00:00|1440.22|1438.22|1436.75|1434.35|1440.22|1438.22|1435.81|1433.81|0
1632776400000|2021-09-27 21:00:00|1436.95|1434.55|1436.82|1434.42|1437.69|1435.29|1436.2|1433.8|0
1632780000000|2021-09-27 22:00:00|1437.72|1435.32|1433.18|1430.78|1439.81|1437.41|1433.18|1430.78|0
1632783600000|2021-09-27 23:00:00|1433.42|1431.02|1437.34|1434.94|1440.29|1437.89|1433.42|1431.02|0
1632787200000|2021-09-28 00:00:00|1437.58|1435.18|1432.18|1429.78|1439.05|1436.65|1428.99|1426.59|0
1632790800000|2021-09-28 01:00:00|1432.42|1430.02|1438.05|1435.65|1438.05|1435.65|1428.98|1426.58|0
1632794400000|2021-09-28 02:00:00|1438.3|1435.9|1442.33|1439.93|1443.44|1441.04|1438.05|1435.65|0
1632798000000|2021-09-28 03:00:00|1442.71|1440.31|1437.79|1435.39|1444.43|1442.03|1437.54|1435.14|0
1632801600000|2021-09-28 04:00:00|1438.03|1435.63|1441.95|1439.55|1442.2|1439.8|1436.56|1434.16|0
1632805200000|2021-09-28 05:00:00|1442.2|1439.8|1448.72|1446.32|1448.97|1446.57|1438.76|1436.36|0
1632808800000|2021-09-28 06:00:00|1448.48|1446.08|1425.4|1423|1448.48|1446.08|1424.66|1422.26|0
1632812400000|2021-09-28 07:00:00|1425.64|1423.24|1413.82|1411.82|1428.34|1425.99|1411.25|1409.25|0
1632816000000|2021-09-28 08:00:00|1413.7|1411.7|1413.48|1411.48|1415.01|1413.01|1404.64|1402.64|0
1632819600000|2021-09-28 09:00:00|1413.72|1411.72|1401.76|1399.76|1416.21|1414.21|1399.8|1397.8|0
1632823200000|2021-09-28 10:00:00|1401.51|1399.51|1401.76|1399.76|1407.15|1405.15|1396.62|1394.62|0
1632826800000|2021-09-28 11:00:00|1402.74|1400.74|1409.77|1407.77|1412.47|1410.47|1397.85|1395.85|0
1632830400000|2021-09-28 12:00:00|1410.02|1408.02|1403.56|1401.56|1410.02|1408.02|1399.64|1397.64|0
1632834000000|2021-09-28 13:00:00|1403.31|1401.31|1395.12|1393.12|1417.51|1415.51|1386.09|1384.09|0
1632837600000|2021-09-28 14:00:00|1392.79|1390.79|1372.22|1370.22|1392.79|1390.79|1364.43|1362.43|0
1632841200000|2021-09-28 15:00:00|1371.98|1369.98|1361.45|1359.45|1375.4|1373.4|1353.66|1351.66|0
1632844800000|2021-09-28 16:00:00|1360.96|1358.96|1348.84|1346.84|1365.97|1363.97|1346.7|1344.7|0
1632848400000|2021-09-28 17:00:00|1348.6|1346.6|1352.12|1350.12|1364.94|1362.94|1345.43|1343.43|0
1632852000000|2021-09-28 18:00:00|1352.37|1350.37|1373.25|1371.25|1376.18|1374.18|1345.66|1343.66|0
1632855600000|2021-09-28 19:00:00|1372.52|1370.52|1353.3|1351.3|1380.82|1378.82|1347.49|1345.49|0
1632859200000|2021-09-28 20:00:00|1353.55|1351.55|1356.29|1353.89|1360.07|1357.67|1352.52|1350.12|0
1632862800000|2021-09-28 21:00:00|1356.42|1354.02|1356.67|1354.27|1357.76|1355.36|1355.92|1353.52|0
1632866400000|2021-09-28 22:00:00|1358.71|1356.31|1361.02|1358.62|1362.49|1360.09|1356.63|1354.23|0
1632870000000|2021-09-28 23:00:00|1360.77|1358.37|1365.15|1362.75|1365.64|1363.24|1355.4|1353|0
1632873600000|2021-09-29 00:00:00|1364.66|1362.26|1371.72|1369.32|1375.63|1373.23|1364.66|1362.26|0
1632877200000|2021-09-29 01:00:00|1371.97|1369.57|1366.83|1364.43|1373.19|1370.79|1357.33|1354.93|0
1632880800000|2021-09-29 02:00:00|1367.08|1364.68|1372.69|1370.29|1375.12|1372.72|1365.37|1362.97|0
1632884400000|2021-09-29 03:00:00|1372.94|1370.54|1374.39|1371.99|1376.35|1373.95|1368.3|1365.9|0
1632888000000|2021-09-29 04:00:00|1374.02|1371.62|1379.53|1377.13|1380.48|1378.08|1371.7|1369.3|0
1632891600000|2021-09-29 05:00:00|1379.77|1377.37|1376.1|1373.7|1380.02|1377.62|1369.75|1367.35|0
1632895200000|2021-09-29 06:00:00|1376.83|1374.43|1375.35|1372.95|1380.98|1378.58|1370.59|1368.19|0
1632898800000|2021-09-29 07:00:00|1376.08|1373.68|1383.65|1381.65|1387.33|1385.33|1370.75|1368.35|0
1632902400000|2021-09-29 08:00:00|1383.9|1381.9|1383.03|1381.03|1385.12|1383.12|1375.95|1373.95|0
1632906000000|2021-09-29 09:00:00|1382.79|1380.79|1384.24|1382.24|1385.96|1383.96|1378.38|1376.38|0
1632909600000|2021-09-29 10:00:00|1384.73|1382.73|1379.34|1377.34|1386.44|1384.44|1379.34|1377.34|0
1632913200000|2021-09-29 11:00:00|1379.59|1377.59|1376.45|1374.45|1381.79|1379.79|1369.56|1367.56|0
1632916800000|2021-09-29 12:00:00|1375.72|1373.72|1369.95|1367.95|1378.89|1376.89|1364.96|1362.96|0
1632920400000|2021-09-29 13:00:00|1370.2|1368.2|1376.29|1374.29|1379.22|1377.22|1355.3|1353.3|0
1632924000000|2021-09-29 14:00:00|1378|1376|1382.13|1380.13|1384.82|1382.82|1369.99|1367.99|0
1632927600000|2021-09-29 15:00:00|1382.62|1380.62|1371.66|1369.66|1382.86|1380.86|1365.16|1363.16|0
1632931200000|2021-09-29 16:00:00|1371.9|1369.9|1365.29|1363.29|1374.1|1372.1|1357.99|1355.99|0
1632934800000|2021-09-29 17:00:00|1365.53|1363.53|1364.65|1362.65|1368.7|1366.7|1354.66|1352.66|0
1632938400000|2021-09-29 18:00:00|1364.16|1362.16|1381.15|1379.15|1384.32|1382.32|1363.92|1361.92|0
1632942000000|2021-09-29 19:00:00|1381.39|1379.39|1359.04|1357.04|1383.59|1381.59|1355.02|1353.02|0
1632945600000|2021-09-29 20:00:00|1359.53|1357.53|1366.18|1363.78|1367.78|1365.58|1359.53|1357.53|0
1632949200000|2021-09-29 21:00:00|1365.8|1363.4|1367.23|1364.83|1367.57|1365.17|1365.33|1362.93|0
1632952800000|2021-09-29 22:00:00|1368.36|1365.96|1367.5|1365.1|1369.96|1367.56|1364.58|1362.18|0
1632956400000|2021-09-29 23:00:00|1367.62|1365.22|1371.51|1369.11|1375.31|1372.91|1367.62|1365.22|0
1632960000000|2021-09-30 00:00:00|1371.15|1368.75|1375.05|1372.65|1377|1374.6|1370.18|1367.78|0
1632963600000|2021-09-30 01:00:00|1375.29|1372.89|1378.7|1376.3|1379.68|1377.28|1370.89|1368.49|0
1632967200000|2021-09-30 02:00:00|1378.94|1376.54|1378.83|1376.43|1381.65|1379.25|1377.97|1375.57|0
1632970800000|2021-09-30 03:00:00|1378.71|1376.31|1381.39|1378.99|1382.61|1380.21|1378.22|1375.82|0
1632974400000|2021-09-30 04:00:00|1381.15|1378.75|1383.33|1380.93|1383.83|1381.43|1380.41|1378.01|0
1632978000000|2021-09-30 05:00:00|1383.09|1380.69|1385.31|1382.91|1393.48|1391.08|1383.09|1380.69|0
1632981600000|2021-09-30 06:00:00|1385.8|1383.4|1392.16|1389.76|1396.07|1393.67|1385.56|1383.16|0
1632985200000|2021-09-30 07:00:00|1393.62|1391.22|1390.84|1388.84|1396.23|1394.23|1382.53|1380.53|0
1632988800000|2021-09-30 08:00:00|1390.6|1388.6|1388.87|1386.87|1394.27|1392.27|1384.96|1382.96|0
1632992400000|2021-09-30 09:00:00|1389.12|1387.12|1379.08|1377.08|1390.34|1388.34|1378.1|1376.1|0
1632996000000|2021-09-30 10:00:00|1378.83|1376.83|1375.11|1373.11|1382.25|1380.25|1372.18|1370.18|0
1632999600000|2021-09-30 11:00:00|1374.74|1372.74|1373.73|1371.73|1379.37|1377.37|1370.07|1368.07|0
1633003200000|2021-09-30 12:00:00|1373.98|1371.98|1372.77|1370.77|1377.17|1375.17|1371.31|1369.31|0
1633006800000|2021-09-30 13:00:00|1373.26|1371.26|1371.81|1369.81|1381.32|1379.32|1366.41|1364.41|0
1633010400000|2021-09-30 14:00:00|1371.32|1369.32|1351.73|1349.73|1374.5|1372.5|1347.85|1345.85|0
1633014000000|2021-09-30 15:00:00|1351.24|1349.24|1336.91|1334.91|1364.87|1362.87|1330.57|1328.57|0
1633017600000|2021-09-30 16:00:00|1336.42|1334.42|1323.54|1321.54|1338.86|1336.86|1315.03|1313.03|0
1633021200000|2021-09-30 17:00:00|1324.03|1322.03|1332.49|1330.49|1335.96|1333.96|1318.85|1316.85|0
1633024800000|2021-09-30 18:00:00|1332.98|1330.98|1338.11|1336.11|1351.79|1349.79|1332.25|1330.25|0
1633028400000|2021-09-30 19:00:00|1338.35|1336.35|1307.08|1305.08|1349.33|1347.33|1306.11|1304.11|0
1633032000000|2021-09-30 20:00:00|1304.89|1302.89|1308.05|1305.65|1314.97|1312.97|1304.89|1302.78|0
1633035600000|2021-09-30 21:00:00|1308.12|1305.72|1309.72|1307.32|1310.2|1307.8|1307.86|1305.46|0
1633039200000|2021-09-30 22:00:00|1310.64|1308.24|1312.71|1310.31|1314.67|1312.27|1307.59|1305.19|0
1633042800000|2021-09-30 23:00:00|1312.82|1310.42|1315.13|1312.73|1317.82|1315.42|1311.73|1309.33|0
1633046400000|2021-10-01 00:00:00|1314.65|1312.25|1307.8|1305.4|1320.01|1317.61|1307.8|1305.4|0
1633050000000|2021-10-01 01:00:00|1308.05|1305.65|1283.55|1281.15|1309.27|1306.87|1280.3|1277.9|0
1633053600000|2021-10-01 02:00:00|1283.92|1281.52|1283.18|1280.78|1287.31|1284.91|1280.75|1278.35|0
1633057200000|2021-10-01 03:00:00|1284.15|1281.75|1283.04|1280.64|1289.49|1287.09|1281.7|1279.3|0
1633060800000|2021-10-01 04:00:00|1283.28|1280.88|1285.34|1282.94|1286.07|1283.67|1280.72|1278.32|0
1633064400000|2021-10-01 05:00:00|1285.82|1283.42|1289.82|1287.42|1290.55|1288.15|1281.19|1278.79|0
1633068000000|2021-10-01 06:00:00|1290.31|1287.91|1278.01|1275.61|1294.69|1292.29|1271.21|1268.81|0
1633071600000|2021-10-01 07:00:00|1279.47|1277.07|1285.61|1283.61|1292.18|1290.18|1270.66|1268.66|0
1633075200000|2021-10-01 08:00:00|1286.09|1284.09|1282.91|1280.91|1289.01|1287.01|1276.12|1274.12|0
1633078800000|2021-10-01 09:00:00|1282.67|1280.67|1286.05|1284.05|1288.97|1286.97|1282.65|1280.65|0
1633082400000|2021-10-01 10:00:00|1285.8|1283.8|1293.33|1291.33|1293.81|1291.81|1284.83|1282.83|0
1633086000000|2021-10-01 11:00:00|1293.2|1291.2|1319.7|1317.7|1327.13|1325.13|1293.2|1291.2|0
1633089600000|2021-10-01 12:00:00|1319.94|1317.94|1318.47|1316.47|1329.21|1327.21|1314.33|1312.33|0
1633093200000|2021-10-01 13:00:00|1318.96|1316.96|1308.21|1306.21|1330.17|1328.17|1303.09|1301.09|0
1633096800000|2021-10-01 14:00:00|1308.45|1306.45|1306|1304|1316.98|1314.98|1287.64|1285.64|0
1633100400000|2021-10-01 15:00:00|1305.76|1303.76|1328.3|1326.3|1334.65|1332.65|1297.48|1295.48|0
1633104000000|2021-10-01 16:00:00|1329.28|1327.28|1328.34|1326.34|1332.99|1330.99|1321.76|1319.76|0
1633107600000|2021-10-01 17:00:00|1328.59|1326.59|1346.68|1344.68|1352.3|1350.3|1323.95|1321.95|0
1633111200000|2021-10-01 18:00:00|1347.9|1345.9|1360.85|1358.85|1362.8|1360.8|1346.92|1344.92|0
1633114800000|2021-10-01 19:00:00|1361.33|1359.33|1352.8|1350.8|1373.32|1371.32|1349.62|1347.62|0
1633118400000|2021-10-01 20:00:00|1354.75|1352.75|1358.37|1355.97|1360.86|1358.86|1354.75|1352.75|0
1633330800000|2021-10-04 07:00:00|1331.09|1328.69|1335.62|1333.62|1340.88|1338.88|1325.4|1323.4|0
1633334400000|2021-10-04 08:00:00|1335.86|1333.86|1340.48|1338.48|1343.66|1341.66|1329.28|1327.28|0
1633338000000|2021-10-04 09:00:00|1340.24|1338.24|1339.87|1337.87|1344.99|1342.99|1338.16|1336.16|0
1633341600000|2021-10-04 10:00:00|1340.11|1338.11|1341.27|1339.27|1344.46|1342.46|1333.95|1331.95|0
1633345200000|2021-10-04 11:00:00|1341.76|1339.76|1336.38|1334.38|1342.25|1340.25|1332.23|1330.23|0
1633348800000|2021-10-04 12:00:00|1336.62|1334.62|1347.11|1345.11|1350.04|1348.04|1335.89|1333.89|0
1633352400000|2021-10-04 13:00:00|1347.35|1345.35|1342.99|1340.99|1352.62|1350.62|1335.42|1333.42|0
1633356000000|2021-10-04 14:00:00|1340.17|1338.17|1294.95|1292.95|1344.94|1342.94|1285.95|1283.95|0
1633359600000|2021-10-04 15:00:00|1294.46|1292.46|1298.02|1296.02|1302.02|1300.02|1278.16|1276.16|0
1633363200000|2021-10-04 16:00:00|1297.53|1295.53|1286.79|1284.79|1299.23|1297.23|1280.72|1278.72|0
1633366800000|2021-10-04 17:00:00|1286.55|1284.55|1287.51|1285.51|1296.28|1294.28|1279.25|1277.25|0
1633370400000|2021-10-04 18:00:00|1287.02|1285.02|1296.5|1294.5|1299.43|1297.43|1286.28|1284.28|0
1633374000000|2021-10-04 19:00:00|1296.74|1294.74|1301.21|1299.21|1305.76|1303.76|1287.73|1285.73|0
1633377600000|2021-10-04 20:00:00|1301.7|1299.7|1303.42|1301.02|1305.31|1303.31|1299.41|1297.01|0
1633381200000|2021-10-04 21:00:00|1303.46|1301.06|1302.98|1300.58|1303.68|1301.28|1302.42|1300.02|0
1633384800000|2021-10-04 22:00:00|1303.05|1300.65|1308.16|1305.76|1309.14|1306.74|1303.05|1300.65|0
1633388400000|2021-10-04 23:00:00|1308.4|1306|1302.9|1300.5|1309.13|1306.73|1299.86|1297.46|0
1633392000000|2021-10-05 00:00:00|1303.02|1300.62|1286.93|1284.53|1304.97|1302.57|1285.47|1283.07|0
1633395600000|2021-10-05 01:00:00|1286.68|1284.28|1292.74|1290.34|1296.16|1293.76|1279.85|1277.45|0
1633399200000|2021-10-05 02:00:00|1292.99|1290.59|1303.45|1301.05|1305.16|1302.76|1290.31|1287.91|0
1633402800000|2021-10-05 03:00:00|1303.94|1301.54|1306.87|1304.47|1307.36|1304.96|1297.37|1294.97|0
1633406400000|2021-10-05 04:00:00|1306.75|1304.35|1304.42|1302.02|1306.87|1304.47|1300.4|1298|0
1633410000000|2021-10-05 05:00:00|1303.69|1301.29|1302.46|1300.06|1306.61|1304.21|1300.51|1298.11|0
1633413600000|2021-10-05 06:00:00|1302.21|1299.81|1302.44|1300.04|1304.16|1301.76|1293.19|1290.79|0
1633417200000|2021-10-05 07:00:00|1301.22|1298.82|1296.64|1294.64|1310.53|1308.53|1296.4|1294.4|0
1633420800000|2021-10-05 08:00:00|1296.89|1294.89|1312.49|1310.49|1312.49|1310.49|1296.4|1294.4|0
1633424400000|2021-10-05 09:00:00|1312.25|1310.25|1318.02|1316.02|1318.27|1316.27|1312|1310|0
1633428000000|2021-10-05 10:00:00|1318.27|1316.27|1314.59|1312.59|1318.27|1316.27|1311.41|1309.41|0
1633431600000|2021-10-05 11:00:00|1314.34|1312.34|1319.09|1317.09|1322.89|1320.89|1313.61|1311.61|0
1633435200000|2021-10-05 12:00:00|1318.48|1316.48|1320.18|1318.18|1320.44|1318.44|1316.52|1314.52|0
1633438800000|2021-10-05 13:00:00|1319.94|1317.94|1324.44|1322.44|1329.95|1327.95|1307.72|1305.72|0
1633442400000|2021-10-05 14:00:00|1324.81|1322.81|1357.42|1355.42|1357.42|1355.42|1324.81|1322.81|0
1633446000000|2021-10-05 15:00:00|1358.15|1356.15|1357.89|1355.89|1364.03|1362.03|1350.55|1348.55|0
1633449600000|2021-10-05 16:00:00|1358.14|1356.14|1357.64|1355.64|1364.02|1362.02|1351.52|1349.52|0
1633453200000|2021-10-05 17:00:00|1357.39|1355.39|1362.28|1360.28|1364.73|1362.73|1353.72|1351.72|0
1633456800000|2021-10-05 18:00:00|1362.04|1360.04|1361.9|1359.9|1366.93|1364.93|1358.85|1356.85|0
1633460400000|2021-10-05 19:00:00|1361.66|1359.66|1341.4|1339.4|1365.33|1363.33|1340.67|1338.67|0
1633464000000|2021-10-05 20:00:00|1341.89|1339.89|1343.91|1341.51|1345.32|1343.32|1339.39|1336.99|0
1633467600000|2021-10-05 21:00:00|1343.99|1341.59|1343.19|1340.79|1344.06|1341.66|1343.09|1340.69|0
1633471200000|2021-10-05 22:00:00|1342.67|1340.27|1345.97|1343.57|1347.21|1344.81|1342.43|1340.03|0
1633474800000|2021-10-05 23:00:00|1346.22|1343.82|1336.29|1333.89|1346.22|1343.82|1335.19|1332.79|0
1633478400000|2021-10-06 00:00:00|1336.17|1333.77|1342.52|1340.12|1345.71|1343.31|1335.19|1332.79|0
1633482000000|2021-10-06 01:00:00|1342.64|1340.24|1323.18|1320.78|1343.5|1341.1|1317.07|1314.67|0
1633485600000|2021-10-06 02:00:00|1322.94|1320.54|1320.19|1317.79|1325.98|1323.58|1315.84|1313.44|0
1633489200000|2021-10-06 03:00:00|1319.95|1317.55|1325.56|1323.16|1327.03|1324.63|1317.5|1315.1|0
1633492800000|2021-10-06 04:00:00|1325.8|1323.4|1322.71|1320.31|1326.78|1324.38|1316.02|1313.62|0
1633496400000|2021-10-06 05:00:00|1322.96|1320.56|1322.95|1320.55|1328.82|1326.42|1319.78|1317.38|0
1633500000000|2021-10-06 06:00:00|1323.19|1320.79|1325.01|1322.61|1327.33|1324.93|1316.59|1314.19|0
1633503600000|2021-10-06 07:00:00|1324.64|1322.24|1301.54|1299.54|1324.64|1322.24|1298.86|1296.86|0
1633507200000|2021-10-06 08:00:00|1301.29|1299.29|1295.94|1293.94|1305.68|1303.68|1294.72|1292.72|0
1633510800000|2021-10-06 09:00:00|1295.7|1293.7|1289.49|1287.49|1296.19|1294.19|1282.91|1280.91|0
1633514400000|2021-10-06 10:00:00|1289.74|1287.74|1290.7|1288.7|1293.88|1291.88|1286.08|1284.08|0
1633518000000|2021-10-06 11:00:00|1290.57|1288.57|1298.34|1296.34|1299.32|1297.32|1289.72|1287.72|0
1633521600000|2021-10-06 12:00:00|1297.85|1295.85|1301.55|1299.55|1309.08|1307.08|1295.41|1293.41|0
1633525200000|2021-10-06 13:00:00|1301.3|1299.3|1301.05|1299.05|1324.9|1322.9|1298.89|1296.89|0
1633528800000|2021-10-06 14:00:00|1301.3|1299.3|1320.89|1318.89|1326.77|1324.77|1288.39|1286.39|0
1633532400000|2021-10-06 15:00:00|1321.62|1319.62|1322.59|1320.59|1325.78|1323.78|1303.27|1301.27|0
1633536000000|2021-10-06 16:00:00|1322.46|1320.46|1311.81|1309.81|1323.57|1321.57|1303.75|1301.75|0
1633539600000|2021-10-06 17:00:00|1312.3|1310.3|1336.72|1334.72|1339.67|1337.67|1304.48|1302.48|0
1633543200000|2021-10-06 18:00:00|1337.46|1335.46|1344.53|1342.53|1356.55|1354.55|1332.47|1330.47|0
1633546800000|2021-10-06 19:00:00|1344.28|1342.28|1359.72|1357.72|1362.42|1360.42|1342.56|1340.56|0
1633550400000|2021-10-06 20:00:00|1359.97|1357.97|1362.22|1359.82|1364.32|1361.92|1357.02|1355.02|0
1633554000000|2021-10-06 21:00:00|1362.26|1359.86|1362.71|1360.31|1362.81|1360.41|1361.05|1358.65|0
1633557600000|2021-10-06 22:00:00|1362.24|1359.84|1372.4|1370|1372.64|1370.24|1362.24|1359.84|0
1633561200000|2021-10-06 23:00:00|1373.62|1371.22|1372.39|1369.99|1378.04|1375.64|1368.95|1366.55|0
1633564800000|2021-10-07 00:00:00|1372.14|1369.74|1375.32|1372.92|1379.5|1377.1|1369.68|1367.28|0
1633568400000|2021-10-07 01:00:00|1375.08|1372.68|1381.74|1379.34|1384.94|1382.54|1372.87|1370.47|0
1633572000000|2021-10-07 02:00:00|1381.99|1379.59|1385.42|1383.02|1388.87|1386.47|1358.04|1355.64|0
1633575600000|2021-10-07 03:00:00|1385.17|1382.77|1382.95|1380.55|1385.66|1383.26|1380.74|1378.34|0
1633579200000|2021-10-07 04:00:00|1382.7|1380.3|1379.5|1377.1|1384.18|1381.78|1377.78|1375.38|0
1633582800000|2021-10-07 05:00:00|1377.29|1374.89|1379.74|1377.34|1382.94|1380.54|1376.3|1373.9|0
1633586400000|2021-10-07 06:00:00|1379.49|1377.09|1386.11|1383.71|1391.28|1388.88|1379.24|1376.84|0
1633590000000|2021-10-07 07:00:00|1385.87|1383.47|1386.84|1384.84|1387.34|1385.34|1378.99|1376.99|0
1633593600000|2021-10-07 08:00:00|1385.86|1383.86|1386.83|1384.83|1390.28|1388.28|1380.08|1378.08|0
1633597200000|2021-10-07 09:00:00|1386.95|1384.95|1388.3|1386.3|1388.3|1386.3|1383.88|1381.88|0
1633600800000|2021-10-07 10:00:00|1388.54|1386.54|1396.15|1394.15|1396.4|1394.4|1387.31|1385.31|0
1633604400000|2021-10-07 11:00:00|1395.91|1393.91|1400.66|1398.66|1403.61|1401.61|1395.66|1393.66|0
1633608000000|2021-10-07 12:00:00|1400.9|1398.9|1400.49|1398.49|1404.67|1402.67|1397.79|1395.79|0
1633611600000|2021-10-07 13:00:00|1400.73|1398.73|1416.75|1414.75|1417.24|1415.24|1391.88|1389.88|0
1633615200000|2021-10-07 14:00:00|1417.73|1415.73|1424.03|1422.03|1426.99|1424.99|1416.26|1414.26|0
1633618800000|2021-10-07 15:00:00|1424.28|1422.28|1424.51|1422.51|1424.77|1422.77|1415.55|1413.55|0
1633622400000|2021-10-07 16:00:00|1424.26|1422.26|1422.28|1420.28|1425.98|1423.98|1417.86|1415.86|0
1633626000000|2021-10-07 17:00:00|1421.55|1419.55|1416.07|1414.07|1422.55|1420.55|1415.33|1413.33|0
1633629600000|2021-10-07 18:00:00|1415.82|1413.82|1402.03|1400.03|1416.56|1414.56|1400.8|1398.8|0
1633633200000|2021-10-07 19:00:00|1401.78|1399.78|1396.33|1394.33|1410.71|1408.71|1392.64|1390.64|0
1633636800000|2021-10-07 20:00:00|1396.57|1394.57|1396.47|1394.07|1400.95|1398.55|1395.04|1392.64|0
1633640400000|2021-10-07 21:00:00|1396.57|1394.17|1397.25|1394.85|1397.67|1395.27|1396.54|1394.14|0
1633644000000|2021-10-07 22:00:00|1397.16|1394.76|1401.91|1399.51|1402.16|1399.76|1396.26|1393.86|0
1633647600000|2021-10-07 23:00:00|1402.16|1399.76|1406.33|1403.93|1407.07|1404.67|1400.43|1398.03|0
1633651200000|2021-10-08 00:00:00|1406.08|1403.68|1404.35|1401.95|1406.08|1403.68|1393.53|1391.13|0
1633654800000|2021-10-08 01:00:00|1404.11|1401.71|1404.59|1402.19|1408.78|1406.38|1402.63|1400.23|0
1633658400000|2021-10-08 02:00:00|1404.84|1402.44|1405.07|1402.67|1406.8|1404.4|1402.86|1400.46|0
1633662000000|2021-10-08 03:00:00|1405.44|1403.04|1398.42|1396.02|1405.44|1403.04|1397.19|1394.79|0
1633665600000|2021-10-08 04:00:00|1398.66|1396.26|1397.18|1394.78|1400.38|1397.98|1396.69|1394.29|0
1633669200000|2021-10-08 05:00:00|1396.93|1394.53|1394.46|1392.06|1399.39|1396.99|1393.48|1391.08|0
1633672800000|2021-10-08 06:00:00|1394.95|1392.55|1399.13|1396.73|1400.11|1397.71|1393.48|1391.08|0
1633676400000|2021-10-08 07:00:00|1399.62|1397.22|1397.12|1395.12|1406.8|1404.8|1393.19|1391.19|0
1633680000000|2021-10-08 08:00:00|1397.37|1395.37|1389.48|1387.48|1398.96|1396.96|1388.25|1386.25|0
1633683600000|2021-10-08 09:00:00|1389.73|1387.73|1396.12|1394.12|1396.61|1394.61|1388.25|1386.25|0
1633687200000|2021-10-08 10:00:00|1395.99|1393.99|1396.28|1394.28|1400.72|1398.72|1395.05|1393.05|0
1633690800000|2021-10-08 11:00:00|1396.77|1394.77|1399.72|1397.72|1402.06|1400.06|1396.77|1394.77|0
1633694400000|2021-10-08 12:00:00|1399.59|1397.59|1405.3|1403.3|1412.7|1410.7|1388.81|1386.81|0
1633698000000|2021-10-08 13:00:00|1405.79|1403.79|1394.2|1392.2|1410.85|1408.85|1390.26|1388.26|0
1633701600000|2021-10-08 14:00:00|1393.46|1391.46|1397.29|1395.29|1406.19|1404.19|1390.64|1388.64|0
1633705200000|2021-10-08 15:00:00|1397.53|1395.53|1393.34|1391.34|1403.69|1401.69|1391.86|1389.86|0
1633708800000|2021-10-08 16:00:00|1393.09|1391.09|1391.92|1389.92|1396.61|1394.61|1387.99|1385.99|0
1633712400000|2021-10-08 17:00:00|1392.17|1390.17|1390.44|1388.44|1394.14|1392.14|1382.07|1380.07|0
1633716000000|2021-10-08 18:00:00|1390.19|1388.19|1397.32|1395.32|1402.75|1400.75|1389.7|1387.7|0
1633719600000|2021-10-08 19:00:00|1397.08|1395.08|1387.17|1385.17|1401.26|1399.26|1385.17|1383.17|0
1633723200000|2021-10-08 20:00:00|1388.15|1386.15|1384.17|1381.77|1388.15|1386.15|1382.49|1380.49|0
1633935600000|2021-10-11 07:00:00|1372.99|1370.99|1372.98|1370.98|1382.34|1380.34|1368.06|1366.06|0
1633939200000|2021-10-11 08:00:00|1373.1|1371.1|1375.38|1373.38|1377.85|1375.85|1368.25|1366.25|0
1633942800000|2021-10-11 09:00:00|1375.13|1373.13|1376.11|1374.11|1378.58|1376.58|1372.91|1370.91|0
1633946400000|2021-10-11 10:00:00|1376.36|1374.36|1366.37|1364.37|1377.34|1375.34|1363.55|1361.55|0
1633950000000|2021-10-11 11:00:00|1366.5|1364.5|1368.46|1366.46|1374.13|1372.13|1365.02|1363.02|0
1633953600000|2021-10-11 12:00:00|1368.33|1366.33|1378.05|1376.05|1380.27|1378.27|1366|1364|0
1633957200000|2021-10-11 13:00:00|1378.3|1376.3|1403.08|1401.08|1403.33|1401.33|1377.31|1375.31|0
1633960800000|2021-10-11 14:00:00|1404.31|1402.31|1405.67|1403.67|1411.65|1409.65|1403.26|1401.26|0
1633964400000|2021-10-11 15:00:00|1405.91|1403.91|1405.35|1403.35|1410.29|1408.29|1400.73|1398.73|0
1633968000000|2021-10-11 16:00:00|1405.1|1403.1|1389.44|1387.44|1406.09|1404.09|1386.42|1384.42|0
1633971600000|2021-10-11 17:00:00|1389.93|1387.93|1373.71|1371.71|1389.93|1387.93|1368.78|1366.78|0
1633975200000|2021-10-11 18:00:00|1373.95|1371.95|1377.15|1375.15|1381.85|1379.85|1371.23|1369.23|0
1633978800000|2021-10-11 19:00:00|1376.91|1374.91|1355.19|1353.19|1379.37|1377.37|1355.19|1353.19|0
1633982400000|2021-10-11 20:00:00|1355.69|1353.69|1352.54|1350.14|1355.69|1353.69|1349.47|1347.07|0
1633986000000|2021-10-11 21:00:00|1352.51|1350.11|1353.58|1351.18|1353.94|1351.54|1352.26|1349.86|0
1633989600000|2021-10-11 22:00:00|1353.77|1351.37|1348.34|1345.94|1354.88|1352.48|1347.23|1344.83|0
1633993200000|2021-10-11 23:00:00|1347.97|1345.57|1353.39|1350.99|1353.88|1351.48|1347.23|1344.83|0
1633996800000|2021-10-12 00:00:00|1353.14|1350.74|1337.36|1334.96|1354.37|1351.97|1333.92|1331.52|0
1634000400000|2021-10-12 01:00:00|1337.12|1334.72|1337.67|1335.27|1338.66|1336.26|1327.27|1324.87|0
1634004000000|2021-10-12 02:00:00|1337.92|1335.52|1340|1337.6|1342.34|1339.94|1336.19|1333.79|0
1634007600000|2021-10-12 03:00:00|1340.12|1337.72|1333.71|1331.31|1341.6|1339.2|1333.47|1331.07|0
1634011200000|2021-10-12 04:00:00|1333.47|1331.07|1338.38|1335.98|1339.62|1337.22|1333.47|1331.07|0
1634014800000|2021-10-12 05:00:00|1338.25|1335.85|1341.26|1338.86|1343.8|1341.4|1337.15|1334.75|0
1634018400000|2021-10-12 06:00:00|1340.52|1338.12|1326.97|1324.57|1340.52|1338.12|1323.03|1320.63|0
1634022000000|2021-10-12 07:00:00|1327.95|1325.55|1339.87|1337.87|1342.83|1340.83|1324.78|1322.38|0
1634025600000|2021-10-12 08:00:00|1340.12|1338.12|1351.72|1349.72|1353.33|1351.33|1336.17|1334.17|0
1634029200000|2021-10-12 09:00:00|1351.85|1349.85|1357.01|1355.01|1360.72|1358.72|1351.85|1349.85|0
1634032800000|2021-10-12 10:00:00|1356.77|1354.77|1361.07|1359.07|1361.94|1359.94|1351.34|1349.34|0
1634036400000|2021-10-12 11:00:00|1361.45|1359.45|1357.18|1355.18|1363.96|1361.96|1356.94|1354.94|0
1634040000000|2021-10-12 12:00:00|1356.93|1354.93|1361.61|1359.61|1369.51|1367.51|1356.69|1354.69|0
1634043600000|2021-10-12 13:00:00|1361.86|1359.86|1351.05|1349.05|1369.32|1367.32|1344.41|1342.41|0
1634047200000|2021-10-12 14:00:00|1350.07|1348.07|1348.75|1346.75|1361.08|1359.08|1344.81|1342.81|0
1634050800000|2021-10-12 15:00:00|1349.98|1347.98|1361.7|1359.7|1363.3|1361.3|1349.98|1347.98|0
1634054400000|2021-10-12 16:00:00|1362.2|1360.2|1350.34|1348.34|1369.11|1367.11|1348.62|1346.62|0
1634058000000|2021-10-12 17:00:00|1350.59|1348.59|1350.58|1348.58|1357.25|1355.25|1346.15|1344.15|0
1634061600000|2021-10-12 18:00:00|1349.84|1347.84|1351.37|1349.37|1364.09|1362.09|1349.35|1347.35|0
1634065200000|2021-10-12 19:00:00|1351.5|1349.5|1344.83|1342.83|1351.99|1349.99|1336.69|1334.69|0
1634068800000|2021-10-12 20:00:00|1342.61|1340.61|1333.79|1331.39|1342.61|1340.61|1331.46|1329.06|0
1634072400000|2021-10-12 21:00:00|1334.05|1331.65|1332.14|1329.74|1334.23|1331.83|1331.06|1328.66|0
1634076000000|2021-10-12 22:00:00|1332.8|1330.4|1335.14|1332.74|1336.38|1333.98|1332.43|1330.03|0
1634079600000|2021-10-12 23:00:00|1334.89|1332.49|1332.91|1330.51|1336.87|1334.47|1331.93|1329.53|0
1634083200000|2021-10-13 00:00:00|1333.4|1331|1342.28|1339.88|1343.51|1341.11|1332.67|1330.27|0
1634086800000|2021-10-13 01:00:00|1342.03|1339.63|1336.59|1334.19|1342.77|1340.37|1334.13|1331.73|0
1634090400000|2021-10-13 02:00:00|1336.84|1334.44|1336.09|1333.69|1338.07|1335.67|1334.12|1331.72|0
1634094000000|2021-10-13 03:00:00|1336.83|1334.43|1339.54|1337.14|1341.02|1338.62|1336.83|1334.43|0
1634097600000|2021-10-13 04:00:00|1339.78|1337.38|1343.48|1341.08|1343.48|1341.08|1339.53|1337.13|0
1634101200000|2021-10-13 05:00:00|1343.72|1341.32|1339.03|1336.63|1344.22|1341.82|1337.3|1334.9|0
1634104800000|2021-10-13 06:00:00|1338.53|1336.13|1340.01|1337.61|1342.48|1340.08|1335.57|1333.17|0
1634108400000|2021-10-13 07:00:00|1339.51|1337.11|1345.17|1343.17|1346.16|1344.16|1328.21|1326.21|0
1634112000000|2021-10-13 08:00:00|1345.42|1343.42|1354.3|1352.3|1358|1356|1342.21|1340.21|0
1634115600000|2021-10-13 09:00:00|1354.79|1352.79|1353.3|1351.3|1356.27|1354.27|1351.33|1349.33|0
1634119200000|2021-10-13 10:00:00|1353.55|1351.55|1350.83|1348.83|1357.99|1355.99|1349.59|1347.59|0
1634122800000|2021-10-13 11:00:00|1350.58|1348.58|1353.29|1351.29|1355.51|1353.51|1347.12|1345.12|0
1634126400000|2021-10-13 12:00:00|1353.53|1351.53|1343.34|1341.34|1358.22|1356.22|1338.47|1336.47|0
1634130000000|2021-10-13 13:00:00|1343.1|1341.1|1340.26|1338.26|1360.27|1358.27|1335.32|1333.32|0
1634133600000|2021-10-13 14:00:00|1339.52|1337.52|1335.69|1333.69|1342.11|1340.11|1323.72|1321.72|0
1634137200000|2021-10-13 15:00:00|1336.92|1334.92|1344.14|1342.14|1349.57|1347.57|1331.3|1329.3|0
1634140800000|2021-10-13 16:00:00|1344.88|1342.88|1345.05|1343.05|1349.07|1347.07|1341.47|1339.47|0
1634144400000|2021-10-13 17:00:00|1344.8|1342.8|1355.72|1353.72|1360.3|1358.3|1343.45|1341.45|0
1634148000000|2021-10-13 18:00:00|1355.6|1353.6|1353.12|1351.12|1367.71|1365.71|1347.69|1345.69|0
1634151600000|2021-10-13 19:00:00|1352.99|1350.99|1359.06|1357.06|1361.28|1359.28|1349.42|1347.42|0
1634155200000|2021-10-13 20:00:00|1359.8|1357.8|1359.37|1356.97|1361.04|1359.04|1357.03|1354.63|0
1634158800000|2021-10-13 21:00:00|1359.14|1356.74|1359.53|1357.13|1359.72|1357.32|1358.82|1356.42|0
1634162400000|2021-10-13 22:00:00|1359.12|1356.72|1364.92|1362.52|1367.15|1364.75|1359.12|1356.72|0
1634166000000|2021-10-13 23:00:00|1365.04|1362.64|1366.64|1364.24|1368.38|1365.98|1363.68|1361.28|0
1634169600000|2021-10-14 00:00:00|1366.15|1363.75|1373.06|1370.66|1375.54|1373.14|1366.15|1363.75|0
1634173200000|2021-10-14 01:00:00|1372.82|1370.42|1369.6|1367.2|1373.81|1371.41|1369.6|1367.2|0
1634176800000|2021-10-14 02:00:00|1369.35|1366.95|1372.12|1369.72|1372.68|1370.28|1369.35|1366.95|0
1634180400000|2021-10-14 03:00:00|1371.99|1369.59|1373.59|1371.19|1376.07|1373.67|1370.88|1368.48|0
1634184000000|2021-10-14 04:00:00|1373.46|1371.06|1373.58|1371.18|1374.33|1371.93|1372.35|1369.95|0
1634187600000|2021-10-14 05:00:00|1373.34|1370.94|1378.42|1376.02|1378.42|1376.02|1371.61|1369.21|0
1634191200000|2021-10-14 06:00:00|1377.92|1375.52|1385.09|1382.69|1386.08|1383.68|1374.21|1371.81|0
1634194800000|2021-10-14 07:00:00|1385.34|1382.94|1383.3|1381.3|1385.34|1382.94|1376.87|1374.87|0
1634198400000|2021-10-14 08:00:00|1383.55|1381.55|1387.11|1385.11|1389.24|1387.24|1383.55|1381.55|0
1634202000000|2021-10-14 09:00:00|1387.36|1385.36|1388.84|1386.84|1390.57|1388.57|1387.11|1385.11|0
1634205600000|2021-10-14 10:00:00|1388.59|1386.59|1387.34|1385.34|1389.33|1387.33|1385.12|1383.12|0
1634209200000|2021-10-14 11:00:00|1387.59|1385.59|1396.49|1394.49|1397.49|1395.49|1386.35|1384.35|0
1634212800000|2021-10-14 12:00:00|1396.99|1394.99|1398.2|1396.2|1402.16|1400.16|1396.47|1394.47|0
1634216400000|2021-10-14 13:00:00|1398.69|1396.69|1403.39|1401.39|1406.12|1404.12|1393.74|1391.74|0
1634220000000|2021-10-14 14:00:00|1403.88|1401.88|1419.74|1417.74|1419.98|1417.98|1403.88|1401.88|0
1634223600000|2021-10-14 15:00:00|1419.24|1417.24|1425.18|1423.18|1425.43|1423.43|1415.77|1413.77|0
1634227200000|2021-10-14 16:00:00|1424.93|1422.93|1427.92|1425.92|1428.9|1426.9|1424.69|1422.69|0
1634230800000|2021-10-14 17:00:00|1428.67|1426.67|1430.59|1428.59|1432.07|1430.07|1423.46|1421.46|0
1634234400000|2021-10-14 18:00:00|1430.34|1428.34|1432.56|1430.56|1433.56|1431.56|1428.11|1426.11|0
1634238000000|2021-10-14 19:00:00|1432.81|1430.81|1432.06|1430.06|1434.29|1432.29|1424.38|1422.38|0
1634241600000|2021-10-14 20:00:00|1431.81|1429.81|1438.98|1436.58|1440.84|1438.44|1431.32|1429.32|0
1634245200000|2021-10-14 21:00:00|1439.15|1436.75|1438.29|1435.89|1439.22|1436.82|1437.82|1435.42|0
1634248800000|2021-10-14 22:00:00|1437.48|1435.08|1439.84|1437.44|1440.83|1438.43|1436.12|1433.72|0
1634252400000|2021-10-14 23:00:00|1440.08|1437.68|1439.83|1437.43|1441.57|1439.17|1439.34|1436.94|0
1634256000000|2021-10-15 00:00:00|1439.58|1437.18|1436.36|1433.96|1439.83|1437.43|1431.9|1429.5|0
1634259600000|2021-10-15 01:00:00|1436.6|1434.2|1438.33|1435.93|1439.08|1436.68|1429.91|1427.51|0
1634263200000|2021-10-15 02:00:00|1438.7|1436.3|1447|1444.6|1448.74|1446.34|1438.08|1435.68|0
1634266800000|2021-10-15 03:00:00|1447.25|1444.85|1446.5|1444.1|1447.5|1445.1|1444.39|1441.99|0
1634270400000|2021-10-15 04:00:00|1448.24|1445.84|1449.47|1447.07|1450.96|1448.56|1445.26|1442.86|0
1634274000000|2021-10-15 05:00:00|1449.72|1447.32|1450.21|1447.81|1450.95|1448.55|1447.74|1445.34|0
1634277600000|2021-10-15 06:00:00|1450.46|1448.06|1447.97|1445.57|1451.95|1449.55|1444.13|1441.73|0
1634281200000|2021-10-15 07:00:00|1447.73|1445.33|1444.62|1442.62|1448.6|1446.6|1439.92|1437.92|0
1634284800000|2021-10-15 08:00:00|1444.38|1442.38|1445.11|1443.11|1449.09|1447.09|1443.88|1441.88|0
1634288400000|2021-10-15 09:00:00|1444.87|1442.87|1446.1|1444.1|1447.09|1445.09|1441.64|1439.64|0
1634292000000|2021-10-15 10:00:00|1446.35|1444.35|1445.6|1443.6|1450.06|1448.06|1445.35|1443.35|0
1634295600000|2021-10-15 11:00:00|1445.85|1443.85|1449.06|1447.06|1451.05|1449.05|1445.35|1443.35|0
1634299200000|2021-10-15 12:00:00|1448.82|1446.82|1452.28|1450.28|1456.75|1454.75|1445.09|1443.09|0
1634302800000|2021-10-15 13:00:00|1452.03|1450.03|1459.85|1457.85|1459.85|1457.85|1448.31|1446.31|0
1634306400000|2021-10-15 14:00:00|1459.97|1457.97|1461.78|1459.78|1464.31|1462.31|1450.87|1448.87|0
1634310000000|2021-10-15 15:00:00|1462.27|1460.27|1455.64|1453.64|1462.77|1460.77|1453.66|1451.66|0
1634313600000|2021-10-15 16:00:00|1455.4|1453.4|1460.6|1458.6|1461.59|1459.59|1455.39|1453.39|0
1634317200000|2021-10-15 17:00:00|1460.35|1458.35|1463.33|1461.33|1464.57|1462.57|1457.37|1455.37|0
1634320800000|2021-10-15 18:00:00|1463.57|1461.57|1468.15|1466.15|1470.39|1468.39|1463.57|1461.57|0
1634324400000|2021-10-15 19:00:00|1467.9|1465.9|1464.43|1462.43|1468.9|1466.9|1461.45|1459.45|0
1634328000000|2021-10-15 20:00:00|1465.67|1463.67|1466.7|1464.3|1467.9|1465.9|1465.42|1463.42|0
1634540400000|2021-10-18 07:00:00|1452.87|1450.47|1451.67|1449.67|1454.65|1452.65|1444.98|1442.98|0
1634544000000|2021-10-18 08:00:00|1451.42|1449.42|1451.67|1449.67|1458.12|1456.12|1450.93|1448.93|0
1634547600000|2021-10-18 09:00:00|1451.91|1449.91|1449.68|1447.68|1453.89|1451.89|1448.19|1446.19|0
1634551200000|2021-10-18 10:00:00|1449.55|1447.55|1448.72|1446.72|1452.4|1450.4|1444.47|1442.47|0
1634554800000|2021-10-18 11:00:00|1449.21|1447.21|1452.18|1450.18|1457.89|1455.89|1449.21|1447.21|0
1634558400000|2021-10-18 12:00:00|1451.94|1449.94|1443.12|1441.12|1451.94|1449.94|1439.53|1437.53|0
1634562000000|2021-10-18 13:00:00|1443|1441|1460.15|1458.15|1462.13|1460.13|1440.27|1438.27|0
1634565600000|2021-10-18 14:00:00|1460.89|1458.89|1465.53|1463.53|1467.59|1465.59|1458.41|1456.41|0
1634569200000|2021-10-18 15:00:00|1465.78|1463.78|1475.19|1473.19|1477.19|1475.19|1465.28|1463.28|0
1634572800000|2021-10-18 16:00:00|1475.44|1473.44|1473.2|1471.2|1477.43|1475.43|1471.71|1469.71|0
1634576400000|2021-10-18 17:00:00|1472.95|1470.95|1474.44|1472.44|1476.67|1474.67|1472.7|1470.7|0
1634580000000|2021-10-18 18:00:00|1474.19|1472.19|1476.67|1474.67|1477.91|1475.91|1471.95|1469.95|0
1634583600000|2021-10-18 19:00:00|1476.42|1474.42|1480.14|1478.14|1482.37|1480.37|1475.18|1473.18|0
1634587200000|2021-10-18 20:00:00|1479.64|1477.64|1478.22|1475.82|1479.89|1477.89|1477.9|1475.7|0
1634590800000|2021-10-18 21:00:00|1478.57|1476.17|1479.55|1477.15|1479.63|1477.23|1478.54|1476.14|0
1634594400000|2021-10-18 22:00:00|1479.2|1476.8|1475.36|1472.96|1479.58|1477.18|1475.11|1472.71|0
1634598000000|2021-10-18 23:00:00|1475.85|1473.45|1480.32|1477.92|1481.31|1478.91|1475.35|1472.95|0
1634601600000|2021-10-19 00:00:00|1480.57|1478.17|1480.06|1477.66|1486.77|1484.37|1477.33|1474.93|0
1634605200000|2021-10-19 01:00:00|1479.93|1477.53|1483.04|1480.64|1484.03|1481.63|1475.34|1472.94|0
1634608800000|2021-10-19 02:00:00|1483.29|1480.89|1479.81|1477.41|1483.54|1481.14|1478.07|1475.67|0
1634612400000|2021-10-19 03:00:00|1479.43|1477.03|1480.79|1478.39|1481.54|1479.14|1478.56|1476.16|0
1634616000000|2021-10-19 04:00:00|1481.04|1478.64|1480.54|1478.14|1481.29|1478.89|1479.05|1476.65|0
1634619600000|2021-10-19 05:00:00|1480.41|1478.01|1485.25|1482.85|1485.25|1482.85|1479.55|1477.15|0
1634623200000|2021-10-19 06:00:00|1485.01|1482.61|1491.96|1489.56|1492.08|1489.68|1483.76|1481.36|0
1634626800000|2021-10-19 07:00:00|1491.71|1489.31|1488.32|1486.32|1491.71|1489.31|1484.6|1482.6|0
1634630400000|2021-10-19 08:00:00|1488.08|1486.08|1493.04|1491.04|1494.78|1492.78|1487.08|1485.08|0
1634634000000|2021-10-19 09:00:00|1492.29|1490.29|1495.27|1493.27|1497.01|1495.01|1490.8|1488.8|0
1634637600000|2021-10-19 10:00:00|1495.52|1493.52|1503.08|1501.08|1503.71|1501.71|1494.77|1492.77|0
1634641200000|2021-10-19 11:00:00|1502.83|1500.83|1502.81|1500.81|1507.03|1505.03|1500.82|1498.82|0
1634644800000|2021-10-19 12:00:00|1502.56|1500.56|1496.1|1494.1|1503.06|1501.06|1496.1|1494.1|0
1634648400000|2021-10-19 13:00:00|1495.85|1493.85|1493.61|1491.61|1499.82|1497.82|1490.13|1488.13|0
1634652000000|2021-10-19 14:00:00|1493.86|1491.86|1505.77|1503.77|1506.52|1504.52|1493.11|1491.11|0
1634655600000|2021-10-19 15:00:00|1506.27|1504.27|1509.3|1507.3|1510.29|1508.29|1505.53|1503.53|0
1634659200000|2021-10-19 16:00:00|1509.05|1507.05|1512.52|1510.52|1512.77|1510.77|1507.31|1505.31|0
1634662800000|2021-10-19 17:00:00|1512.27|1510.27|1511.27|1509.27|1512.77|1510.77|1509.04|1507.04|0
1634666400000|2021-10-19 18:00:00|1511.52|1509.52|1507.03|1505.03|1511.77|1509.77|1503.31|1501.31|0
1634670000000|2021-10-19 19:00:00|1506.54|1504.54|1513.99|1511.99|1513.99|1511.99|1506.29|1504.29|0
1634673600000|2021-10-19 20:00:00|1514.23|1512.23|1517.91|1515.51|1520.15|1517.75|1513.74|1511.74|0
1634677200000|2021-10-19 21:00:00|1517.76|1515.36|1517.46|1515.06|1517.76|1515.36|1516.82|1514.42|0
1634680800000|2021-10-19 22:00:00|1518.15|1515.75|1515.04|1512.64|1518.15|1515.75|1513.8|1511.4|0
1634684400000|2021-10-19 23:00:00|1515.16|1512.76|1518.27|1515.87|1519.51|1517.11|1514.3|1511.9|0
1634688000000|2021-10-20 00:00:00|1518.77|1516.37|1514.54|1512.14|1519.26|1516.86|1512.8|1510.4|0
1634691600000|2021-10-20 01:00:00|1514.29|1511.89|1513.29|1510.89|1515.28|1512.88|1511.06|1508.66|0
1634695200000|2021-10-20 02:00:00|1513.04|1510.64|1511.3|1508.9|1513.54|1511.14|1509.81|1507.41|0
1634698800000|2021-10-20 03:00:00|1511.55|1509.15|1514.03|1511.63|1514.52|1512.12|1510.55|1508.15|0
1634702400000|2021-10-20 04:00:00|1514.28|1511.88|1511.79|1509.39|1514.28|1511.88|1511.54|1509.14|0
1634706000000|2021-10-20 05:00:00|1512.03|1509.63|1510.66|1508.26|1512.78|1510.38|1508.55|1506.15|0
1634709600000|2021-10-20 06:00:00|1510.91|1508.51|1508.17|1505.77|1510.91|1508.51|1507.05|1504.65|0
1634713200000|2021-10-20 07:00:00|1508.42|1506.02|1510.77|1508.77|1518.22|1516.22|1507.22|1504.82|0
1634716800000|2021-10-20 08:00:00|1510.64|1508.64|1513.74|1511.74|1514.49|1512.49|1510.27|1508.27|0
1634720400000|2021-10-20 09:00:00|1513.49|1511.49|1513.95|1511.95|1515.94|1513.94|1511.47|1509.47|0
1634724000000|2021-10-20 10:00:00|1514.2|1512.2|1513.7|1511.7|1515.44|1513.44|1512.21|1510.21|0
1634727600000|2021-10-20 11:00:00|1513.95|1511.95|1509.97|1507.97|1515.44|1513.44|1509.47|1507.47|0
1634731200000|2021-10-20 12:00:00|1510.22|1508.22|1513.69|1511.69|1514.94|1512.94|1509.97|1507.97|0
1634734800000|2021-10-20 13:00:00|1514.44|1512.44|1523.16|1521.16|1527.14|1525.14|1511.95|1509.95|0
1634738400000|2021-10-20 14:00:00|1523.28|1521.28|1528.12|1526.12|1534.61|1532.61|1520.69|1518.69|0
1634742000000|2021-10-20 15:00:00|1528.37|1526.37|1532.61|1530.61|1532.86|1530.86|1525.64|1523.64|0
1634745600000|2021-10-20 16:00:00|1532.86|1530.86|1532.36|1530.36|1533.11|1531.11|1529.63|1527.63|0
1634749200000|2021-10-20 17:00:00|1532.48|1530.48|1525.85|1523.85|1532.85|1530.85|1517.92|1515.92|0
1634752800000|2021-10-20 18:00:00|1524.85|1522.85|1529.85|1527.85|1531.34|1529.34|1524.85|1522.85|0
1634756400000|2021-10-20 19:00:00|1530.1|1528.1|1530.84|1528.84|1532.58|1530.58|1524.39|1522.39|0
1634760000000|2021-10-20 20:00:00|1531.83|1529.83|1527.99|1525.59|1533.32|1531.32|1526.53|1524.13|0
1634763600000|2021-10-20 21:00:00|1528.03|1525.63|1527.77|1525.37|1528.31|1525.91|1527.66|1525.26|0
1634767200000|2021-10-20 22:00:00|1528.87|1526.47|1527.26|1524.86|1529.75|1527.35|1526.02|1523.62|0
1634770800000|2021-10-20 23:00:00|1527.51|1525.11|1523.78|1521.38|1528.75|1526.35|1523.78|1521.38|0
1634774400000|2021-10-21 00:00:00|1524.03|1521.63|1524.27|1521.87|1525.76|1523.36|1522.29|1519.89|0
1634778000000|2021-10-21 01:00:00|1524.02|1521.62|1528.98|1526.58|1529.97|1527.57|1522.28|1519.88|0
1634781600000|2021-10-21 02:00:00|1529.23|1526.83|1529.22|1526.82|1530.72|1528.32|1528.48|1526.08|0
1634785200000|2021-10-21 03:00:00|1528.98|1526.58|1524.5|1522.1|1529.47|1527.07|1524.5|1522.1|0
1634788800000|2021-10-21 04:00:00|1524.75|1522.35|1521.67|1519.27|1525.49|1523.09|1519.29|1516.89|0
1634792400000|2021-10-21 05:00:00|1521.31|1518.91|1518.82|1516.42|1521.55|1519.15|1516.09|1513.69|0
1634796000000|2021-10-21 06:00:00|1518.57|1516.17|1516.05|1513.65|1521.8|1519.4|1514.56|1512.16|0
1634799600000|2021-10-21 07:00:00|1515.8|1513.4|1521.13|1519.13|1522.87|1520.87|1513.56|1511.16|0
1634803200000|2021-10-21 08:00:00|1521.38|1519.38|1518.39|1516.39|1521.62|1519.62|1516.91|1514.91|0
1634806800000|2021-10-21 09:00:00|1518.64|1516.64|1521.86|1519.86|1521.86|1519.86|1518.14|1516.14|0
1634810400000|2021-10-21 10:00:00|1521.61|1519.61|1518.16|1516.16|1522.6|1520.6|1517.41|1515.41|0
1634814000000|2021-10-21 11:00:00|1518.4|1516.4|1517.11|1515.11|1521.13|1519.13|1516.36|1514.36|0
1634817600000|2021-10-21 12:00:00|1517.35|1515.35|1521.07|1519.07|1525.04|1523.04|1516.86|1514.86|0
1634821200000|2021-10-21 13:00:00|1521.32|1519.32|1527.51|1525.51|1529.5|1527.5|1519.58|1517.58|0
1634824800000|2021-10-21 14:00:00|1527.27|1525.27|1530.98|1528.98|1536.2|1534.2|1525.78|1523.78|0
1634828400000|2021-10-21 15:00:00|1531.23|1529.23|1527.01|1525.01|1533.22|1531.22|1521.3|1519.3|0
1634832000000|2021-10-21 16:00:00|1527.25|1525.25|1528.72|1526.72|1530.03|1528.03|1525.2|1523.2|0
1634835600000|2021-10-21 17:00:00|1528.47|1526.47|1526.73|1524.73|1531.45|1529.45|1525.24|1523.24|0
1634839200000|2021-10-21 18:00:00|1526.97|1524.97|1532.18|1530.18|1532.18|1530.18|1526.6|1524.6|0
1634842800000|2021-10-21 19:00:00|1532.68|1530.68|1545.05|1543.05|1545.55|1543.55|1532.43|1530.43|0
1634846400000|2021-10-21 20:00:00|1543.81|1541.81|1534.68|1532.28|1545.05|1543.05|1532.08|1529.68|0
1634850000000|2021-10-21 21:00:00|1534.84|1532.44|1534.37|1531.97|1536.58|1534.18|1534.22|1531.82|0
1634853600000|2021-10-21 22:00:00|1534.93|1532.53|1533.18|1530.78|1534.93|1532.53|1530.34|1527.94|0
1634857200000|2021-10-21 23:00:00|1533.31|1530.91|1532.81|1530.41|1535.17|1532.77|1531.32|1528.92|0
1634860800000|2021-10-22 00:00:00|1533.06|1530.66|1539.51|1537.11|1541.25|1538.85|1532.56|1530.16|0
1634864400000|2021-10-22 01:00:00|1539.76|1537.36|1540.25|1537.85|1542.49|1540.09|1538.52|1536.12|0
1634868000000|2021-10-22 02:00:00|1540|1537.6|1539|1536.6|1540.5|1538.1|1537.52|1535.12|0
1634871600000|2021-10-22 03:00:00|1539.25|1536.85|1541.73|1539.33|1542.48|1540.08|1538.51|1536.11|0
1634875200000|2021-10-22 04:00:00|1541.48|1539.08|1539.61|1537.21|1542.23|1539.83|1537.01|1534.61|0
1634878800000|2021-10-22 05:00:00|1539.74|1537.34|1537.78|1535.38|1540.73|1538.33|1536.29|1533.89|0
1634882400000|2021-10-22 06:00:00|1537.53|1535.13|1539.51|1537.11|1540.76|1538.36|1536.29|1533.89|0
1634886000000|2021-10-22 07:00:00|1539.02|1536.62|1539.56|1537.56|1544.78|1542.78|1534.84|1532.84|0
1634889600000|2021-10-22 08:00:00|1539.31|1537.31|1542.03|1540.03|1543.53|1541.53|1536.57|1534.57|0
1634893200000|2021-10-22 09:00:00|1542.28|1540.28|1541.78|1539.78|1542.78|1540.78|1540.04|1538.04|0
1634896800000|2021-10-22 10:00:00|1541.9|1539.9|1547.74|1545.74|1548.74|1546.74|1540.79|1538.79|0
1634900400000|2021-10-22 11:00:00|1547.49|1545.49|1549.48|1547.48|1550.47|1548.47|1547|1545|0
1634904000000|2021-10-22 12:00:00|1549.23|1547.23|1542.51|1540.51|1549.72|1547.72|1541.27|1539.27|0
1634907600000|2021-10-22 13:00:00|1542.02|1540.02|1546.02|1544.02|1549.5|1547.5|1536.73|1534.73|0
1634911200000|2021-10-22 14:00:00|1546.27|1544.27|1542.53|1540.53|1553.97|1551.97|1541.04|1539.04|0
1634914800000|2021-10-22 15:00:00|1542.29|1540.29|1525.98|1523.98|1546.51|1544.51|1518.57|1516.57|0
1634918400000|2021-10-22 16:00:00|1524.99|1522.99|1534.4|1532.4|1541.11|1539.11|1521.51|1519.51|0
1634922000000|2021-10-22 17:00:00|1534.65|1532.65|1532.91|1530.91|1540.11|1538.11|1532.91|1530.91|0
1634925600000|2021-10-22 18:00:00|1533.4|1531.4|1539.11|1537.11|1548.3|1546.3|1533.16|1531.16|0
1634929200000|2021-10-22 19:00:00|1538.86|1536.86|1538.82|1536.82|1544.29|1542.29|1535.1|1533.1|0
1634932800000|2021-10-22 20:00:00|1539.32|1537.32|1537.08|1535.08|1539.32|1537.32|1535.1|1533.1|0
1635145200000|2021-10-25 07:00:00|1543.86|1541.46|1543.16|1541.16|1544.36|1542.16|1540.68|1538.68|0
1635148800000|2021-10-25 08:00:00|1542.91|1540.91|1543.87|1541.87|1548.63|1546.63|1542.66|1540.66|0
1635152400000|2021-10-25 09:00:00|1543.62|1541.62|1542.38|1540.38|1545.11|1543.11|1541.63|1539.63|0
1635156000000|2021-10-25 10:00:00|1542.62|1540.62|1544.61|1542.61|1545.6|1543.6|1542.13|1540.13|0
1635159600000|2021-10-25 11:00:00|1544.36|1542.36|1546.09|1544.09|1546.09|1544.09|1541.25|1539.25|0
1635163200000|2021-10-25 12:00:00|1546.34|1544.34|1545.34|1543.34|1547.34|1545.34|1544.35|1542.35|0
1635166800000|2021-10-25 13:00:00|1545.1|1543.1|1543.94|1541.94|1550.53|1548.53|1531.39|1529.39|0
1635170400000|2021-10-25 14:00:00|1544.81|1542.81|1549.04|1547.04|1550.03|1548.03|1540.34|1538.34|0
1635174000000|2021-10-25 15:00:00|1549.28|1547.28|1556.22|1554.22|1556.47|1554.47|1547.54|1545.54|0
1635177600000|2021-10-25 16:00:00|1556.47|1554.47|1561.19|1559.19|1562.93|1560.93|1554.97|1552.97|0
1635181200000|2021-10-25 17:00:00|1561.44|1559.44|1561.46|1559.46|1566.41|1564.41|1559.97|1557.97|0
1635184800000|2021-10-25 18:00:00|1561.21|1559.21|1562.19|1560.19|1565.92|1563.92|1559.47|1557.47|0
1635188400000|2021-10-25 19:00:00|1561.94|1559.94|1562.19|1560.19|1562.94|1560.94|1556.47|1554.47|0
1635192000000|2021-10-25 20:00:00|1561.94|1559.94|1567.72|1565.32|1568.6|1566.2|1554.97|1552.97|0
1635195600000|2021-10-25 21:00:00|1567.76|1565.36|1567.47|1565.07|1567.98|1565.58|1566.86|1564.46|0
1635199200000|2021-10-25 22:00:00|1567.72|1565.32|1564.61|1562.21|1568.22|1565.82|1564.11|1561.71|0
1635202800000|2021-10-25 23:00:00|1564.86|1562.46|1569.08|1566.68|1569.58|1567.18|1564.23|1561.83|0
1635206400000|2021-10-26 00:00:00|1570.58|1568.18|1573.06|1570.66|1573.81|1571.41|1567.84|1565.44|0
1635210000000|2021-10-26 01:00:00|1573.31|1570.91|1572.31|1569.91|1577.29|1574.89|1572.06|1569.66|0
1635213600000|2021-10-26 02:00:00|1571.56|1569.16|1574.3|1571.9|1574.54|1572.14|1571.06|1568.66|0
1635217200000|2021-10-26 03:00:00|1574.54|1572.14|1571.55|1569.15|1574.54|1572.14|1570.31|1567.91|0
1635220800000|2021-10-26 04:00:00|1571.31|1568.91|1572.3|1569.9|1573.54|1571.14|1571.31|1568.91|0
1635224400000|2021-10-26 05:00:00|1572.55|1570.15|1568.81|1566.41|1572.79|1570.39|1568.31|1565.91|0
1635228000000|2021-10-26 06:00:00|1569.06|1566.66|1573.28|1570.88|1575.52|1573.12|1568.43|1566.03|0
1635231600000|2021-10-26 07:00:00|1573.78|1571.38|1578.06|1576.06|1578.3|1576.3|1570.59|1568.59|0
1635235200000|2021-10-26 08:00:00|1577.81|1575.81|1578.84|1576.84|1582.82|1580.82|1576.1|1574.1|0
1635238800000|2021-10-26 09:00:00|1579.09|1577.09|1579.07|1577.07|1579.32|1577.32|1576.58|1574.58|0
1635242400000|2021-10-26 10:00:00|1578.82|1576.82|1579.06|1577.06|1579.56|1577.56|1576.58|1574.58|0
1635246000000|2021-10-26 11:00:00|1578.81|1576.81|1577.81|1575.81|1580.55|1578.55|1577.19|1575.19|0
1635249600000|2021-10-26 12:00:00|1578.06|1576.06|1578.56|1576.56|1579.8|1577.8|1576.32|1574.32|0
1635253200000|2021-10-26 13:00:00|1578.81|1576.81|1581.15|1579.15|1585.01|1583.01|1575.07|1573.07|0
1635256800000|2021-10-26 14:00:00|1581.65|1579.65|1588.55|1586.55|1592.09|1590.09|1579.29|1577.29|0
1635260400000|2021-10-26 15:00:00|1589.05|1587.05|1578.6|1576.6|1590.79|1588.79|1578.6|1576.6|0
1635264000000|2021-10-26 16:00:00|1578.85|1576.85|1569.48|1567.48|1579.84|1577.84|1563.52|1561.52|0
1635267600000|2021-10-26 17:00:00|1569.24|1567.24|1573.46|1571.46|1576.94|1574.94|1565.75|1563.75|0
1635271200000|2021-10-26 18:00:00|1573.71|1571.71|1577.93|1575.93|1578.68|1576.68|1572.71|1570.71|0
1635274800000|2021-10-26 19:00:00|1578.18|1576.18|1566.98|1564.98|1581.41|1579.41|1566.98|1564.98|0
1635278400000|2021-10-26 20:00:00|1567.73|1565.73|1566.05|1563.65|1570.22|1568.22|1565.69|1563.29|0
1635282000000|2021-10-26 21:00:00|1566.15|1563.75|1566.52|1564.12|1567.28|1564.88|1565.65|1563.25|0
1635285600000|2021-10-26 22:00:00|1566.55|1564.15|1572.64|1570.24|1574.13|1571.73|1566.55|1564.15|0
1635289200000|2021-10-26 23:00:00|1572.39|1569.99|1572.01|1569.61|1575.37|1572.97|1569.16|1566.76|0
1635292800000|2021-10-27 00:00:00|1572.14|1569.74|1567.16|1564.76|1574.13|1571.73|1566.66|1564.26|0
1635296400000|2021-10-27 01:00:00|1567.41|1565.01|1564.67|1562.27|1569.4|1567|1564.17|1561.77|0
1635300000000|2021-10-27 02:00:00|1564.92|1562.52|1567.4|1565|1568.4|1566|1564.92|1562.52|0
1635303600000|2021-10-27 03:00:00|1567.9|1565.5|1567.89|1565.49|1569.39|1566.99|1566.9|1564.5|0
1635307200000|2021-10-27 04:00:00|1568.01|1565.61|1570.37|1567.97|1570.37|1567.97|1567.89|1565.49|0
1635310800000|2021-10-27 05:00:00|1570.13|1567.73|1574.72|1572.32|1574.85|1572.45|1569.63|1567.23|0
1635314400000|2021-10-27 06:00:00|1575.1|1572.7|1572.6|1570.2|1575.1|1572.7|1571.12|1568.72|0
1635318000000|2021-10-27 07:00:00|1573.1|1570.7|1574.59|1572.59|1578.33|1576.33|1572.6|1570.2|0
1635321600000|2021-10-27 08:00:00|1574.84|1572.84|1567.37|1565.37|1576.83|1574.83|1567.37|1565.37|0
1635325200000|2021-10-27 09:00:00|1567.62|1565.62|1562.14|1560.14|1567.62|1565.62|1560.65|1558.65|0
1635328800000|2021-10-27 10:00:00|1562.39|1560.39|1562.14|1560.14|1567.12|1565.12|1559.4|1557.4|0
1635332400000|2021-10-27 11:00:00|1562.39|1560.39|1562.63|1560.63|1568.36|1566.36|1562.38|1560.38|0
1635336000000|2021-10-27 12:00:00|1562.88|1560.88|1571.09|1569.09|1573.08|1571.08|1562.13|1560.13|0
1635339600000|2021-10-27 13:00:00|1571.33|1569.33|1577.16|1575.16|1577.41|1575.41|1560.5|1558.5|0
1635343200000|2021-10-27 14:00:00|1577.66|1575.66|1564.44|1562.44|1577.91|1575.91|1562.7|1560.7|0
1635346800000|2021-10-27 15:00:00|1563.94|1561.94|1566.15|1564.15|1571.65|1569.65|1563.7|1561.7|0
1635350400000|2021-10-27 16:00:00|1566.9|1564.9|1569.11|1567.11|1572.12|1570.12|1565.16|1563.16|0
1635354000000|2021-10-27 17:00:00|1569.36|1567.36|1576.83|1574.83|1576.83|1574.83|1568.36|1566.36|0
1635357600000|2021-10-27 18:00:00|1576.58|1574.58|1569.17|1567.17|1578.33|1576.33|1569.17|1567.17|0
1635361200000|2021-10-27 19:00:00|1568.92|1566.92|1546.72|1544.72|1569.66|1567.66|1546.47|1544.47|0
1635364800000|2021-10-27 20:00:00|1546.97|1544.97|1549.99|1547.59|1551.11|1548.71|1546.72|1544.72|0
1635368400000|2021-10-27 21:00:00|1550.66|1548.26|1550.94|1548.54|1551.23|1548.83|1550.33|1547.93|0
1635372000000|2021-10-27 22:00:00|1551.23|1548.83|1554.58|1552.18|1555.08|1552.68|1551.23|1548.83|0
1635375600000|2021-10-27 23:00:00|1554.45|1552.05|1556.32|1553.92|1557.06|1554.66|1553.59|1551.19|0
1635379200000|2021-10-28 00:00:00|1556.07|1553.67|1555.07|1552.67|1557.06|1554.66|1551.84|1549.44|0
1635382800000|2021-10-28 01:00:00|1555.57|1553.17|1555.06|1552.66|1556.31|1553.91|1552.58|1550.18|0
1635386400000|2021-10-28 02:00:00|1554.82|1552.42|1553.82|1551.42|1556.06|1553.66|1550.09|1547.69|0
1635390000000|2021-10-28 03:00:00|1554.06|1551.66|1554.56|1552.16|1555.06|1552.66|1552.82|1550.42|0
1635393600000|2021-10-28 04:00:00|1554.8|1552.4|1554.8|1552.4|1555.8|1553.4|1553.81|1551.41|0
1635397200000|2021-10-28 05:00:00|1554.67|1552.27|1553.77|1551.37|1556.16|1553.76|1553.53|1551.13|0
1635400800000|2021-10-28 06:00:00|1554.02|1551.62|1548.55|1546.15|1555.01|1552.61|1548.05|1545.65|0
1635404400000|2021-10-28 07:00:00|1548.05|1545.65|1555.3|1553.3|1557.6|1555.6|1548.05|1545.65|0
1635408000000|2021-10-28 08:00:00|1555.55|1553.55|1556.81|1554.81|1558.06|1556.06|1550.08|1548.08|0
1635411600000|2021-10-28 09:00:00|1556.56|1554.56|1554.82|1552.82|1557.06|1555.06|1551.84|1549.84|0
1635415200000|2021-10-28 10:00:00|1554.57|1552.57|1560.75|1558.75|1561.25|1559.25|1553.05|1551.05|0
1635418800000|2021-10-28 11:00:00|1561|1559|1558.76|1556.76|1563.24|1561.24|1558.13|1556.13|0
1635422400000|2021-10-28 12:00:00|1559.01|1557.01|1560.99|1558.99|1564.73|1562.73|1557.26|1555.26|0
1635426000000|2021-10-28 13:00:00|1561.24|1559.24|1574.72|1572.72|1576.71|1574.71|1558.51|1556.51|0
1635429600000|2021-10-28 14:00:00|1575.46|1573.46|1582.03|1580.03|1586.7|1584.7|1568|1566|0
1635433200000|2021-10-28 15:00:00|1582.28|1580.28|1577.99|1575.99|1586.7|1584.7|1576.25|1574.25|0
1635436800000|2021-10-28 16:00:00|1578.49|1576.49|1573.98|1571.98|1584.21|1582.21|1572.49|1570.49|0
1635440400000|2021-10-28 17:00:00|1574.23|1572.23|1580.39|1578.39|1581.89|1579.89|1574.23|1572.23|0
1635444000000|2021-10-28 18:00:00|1580.64|1578.64|1582.16|1580.16|1586.14|1584.14|1580.39|1578.39|0
1635447600000|2021-10-28 19:00:00|1581.91|1579.91|1588.62|1586.62|1590.61|1588.61|1578.17|1576.17|0
1635451200000|2021-10-28 20:00:00|1589.86|1587.86|1579.97|1577.57|1591.85|1589.85|1574.4|1572|0
1635454800000|2021-10-28 21:00:00|1580.65|1578.25|1581.3|1578.9|1582.97|1580.57|1579.89|1577.49|0
1635458400000|2021-10-28 22:00:00|1579.74|1577.34|1577.87|1575.47|1581.85|1579.45|1576.88|1574.48|0
1635462000000|2021-10-28 23:00:00|1577.62|1575.22|1577.12|1574.72|1578.87|1576.47|1575.13|1572.73|0
1635465600000|2021-10-29 00:00:00|1577.37|1574.97|1573.88|1571.48|1579.36|1576.96|1573.14|1570.74|0
1635469200000|2021-10-29 01:00:00|1574|1571.6|1573|1570.6|1575.12|1572.72|1570.77|1568.37|0
1635472800000|2021-10-29 02:00:00|1572.88|1570.48|1574.37|1571.97|1575.24|1572.84|1572.63|1570.23|0
1635476400000|2021-10-29 03:00:00|1574.62|1572.22|1576.35|1573.95|1578.6|1576.2|1573.62|1571.22|0
1635480000000|2021-10-29 04:00:00|1576.6|1574.2|1572.18|1569.78|1577.41|1575.01|1572.18|1569.78|0
1635483600000|2021-10-29 05:00:00|1571.93|1569.53|1569.94|1567.54|1572.43|1570.03|1568.95|1566.55|0
1635487200000|2021-10-29 06:00:00|1570.69|1568.29|1569.19|1566.79|1570.93|1568.53|1564.97|1562.57|0
1635490800000|2021-10-29 07:00:00|1568.44|1566.04|1570.38|1568.38|1574.55|1572.55|1562.36|1560.36|0
1635494400000|2021-10-29 08:00:00|1570.26|1568.26|1569.26|1567.26|1572.5|1570.5|1565.16|1563.16|0
1635498000000|2021-10-29 09:00:00|1568.52|1566.52|1568.15|1566.15|1571|1569|1565.03|1563.03|0
1635501600000|2021-10-29 10:00:00|1568.03|1566.03|1567.08|1565.08|1570.39|1568.39|1561.81|1559.81|0
1635505200000|2021-10-29 11:00:00|1566.84|1564.84|1568.31|1566.31|1571.8|1569.8|1566.46|1564.46|0
1635508800000|2021-10-29 12:00:00|1568.06|1566.06|1565|1563|1573.71|1571.71|1562.52|1560.52|0
1635512400000|2021-10-29 13:00:00|1564.87|1562.87|1578.41|1576.41|1583.43|1581.43|1562.02|1560.02|0
1635516000000|2021-10-29 14:00:00|1578.66|1576.66|1580.39|1578.39|1583.13|1581.13|1572.19|1570.19|0
1635519600000|2021-10-29 15:00:00|1580.89|1578.89|1587.83|1585.83|1592.06|1590.06|1580.39|1578.39|0
1635523200000|2021-10-29 16:00:00|1588.33|1586.33|1594.79|1592.79|1598.78|1596.78|1586.83|1584.83|0
1635526800000|2021-10-29 17:00:00|1595.04|1593.04|1594.54|1592.54|1598.52|1596.52|1591.8|1589.8|0
1635530400000|2021-10-29 18:00:00|1594.29|1592.29|1589.56|1587.56|1595.04|1593.04|1584.83|1582.83|0
1635534000000|2021-10-29 19:00:00|1589.81|1587.81|1598.51|1596.51|1602.74|1600.74|1583.58|1581.58|0
1635537600000|2021-10-29 20:00:00|1599.01|1597.01|1602.02|1600.02|1603.02|1601.02|1598.51|1596.51|0
1635753600000|2021-11-01 08:00:00|1608.83|1606.83|1616.77|1614.77|1616.77|1614.77|1607.08|1605.08|0
1635757200000|2021-11-01 09:00:00|1617.02|1615.02|1617.53|1615.53|1620.26|1618.26|1616.03|1614.03|0
1635760800000|2021-11-01 10:00:00|1617.78|1615.78|1620.26|1618.26|1620.26|1618.26|1617.28|1615.28|0
1635764400000|2021-11-01 11:00:00|1620.13|1618.13|1617.77|1615.77|1621.26|1619.26|1617.02|1615.02|0
1635768000000|2021-11-01 12:00:00|1617.64|1615.64|1611.04|1609.04|1617.77|1615.77|1610.79|1608.79|0
1635771600000|2021-11-01 13:00:00|1610.79|1608.79|1599.82|1597.82|1613.78|1611.78|1598.33|1596.33|0
1635775200000|2021-11-01 14:00:00|1599.57|1597.57|1592.86|1590.86|1600.57|1598.57|1588.86|1586.86|0
1635778800000|2021-11-01 15:00:00|1592.36|1590.36|1601.56|1599.56|1602.06|1600.06|1592.36|1590.36|0
1635782400000|2021-11-01 16:00:00|1601.81|1599.81|1606.5|1604.5|1606.75|1604.75|1600.56|1598.56|0
1635786000000|2021-11-01 17:00:00|1606.75|1604.75|1595.04|1593.04|1607|1605|1593.55|1591.55|0
1635789600000|2021-11-01 18:00:00|1594.79|1592.79|1598.77|1596.77|1599.77|1597.77|1588.81|1586.81|0
1635793200000|2021-11-01 19:00:00|1598.52|1596.52|1606.74|1604.74|1608.73|1606.73|1596.53|1594.53|0
1635796800000|2021-11-01 20:00:00|1607.74|1605.74|1607.8|1605.4|1607.8|1605.74|1604.75|1602.75|0
1635800400000|2021-11-01 21:00:00|1607.58|1605.18|1607.18|1604.78|1607.61|1605.21|1606.78|1604.38|0
1635804000000|2021-11-01 22:00:00|1608.05|1605.65|1609.54|1607.14|1610.17|1607.77|1604.94|1602.54|0
1635807600000|2021-11-01 23:00:00|1609.42|1607.02|1605.55|1603.15|1609.42|1607.02|1605.43|1603.03|0
1635811200000|2021-11-02 00:00:00|1605.18|1602.78|1605.3|1602.9|1606.43|1604.03|1603.93|1601.53|0
1635814800000|2021-11-02 01:00:00|1605.43|1603.03|1600.69|1598.29|1607.42|1605.02|1600.19|1597.79|0
1635818400000|2021-11-02 02:00:00|1600.94|1598.54|1597.57|1595.17|1601.94|1599.54|1597.2|1594.8|0
1635822000000|2021-11-02 03:00:00|1597.45|1595.05|1598.44|1596.04|1598.94|1596.54|1595.45|1593.05|0
1635825600000|2021-11-02 04:00:00|1598.19|1595.79|1598.19|1595.79|1599.69|1597.29|1597.94|1595.54|0
1635829200000|2021-11-02 05:00:00|1597.94|1595.54|1602.69|1600.29|1604.68|1602.28|1596.94|1594.54|0
1635832800000|2021-11-02 06:00:00|1602.44|1600.04|1604.92|1602.52|1605.67|1603.27|1600.19|1597.79|0
1635836400000|2021-11-02 07:00:00|1604.68|1602.28|1606.21|1604.21|1607.95|1605.95|1603.22|1601.03|0
1635840000000|2021-11-02 08:00:00|1606.46|1604.46|1602.47|1600.47|1607.95|1605.95|1602.22|1600.22|0
1635843600000|2021-11-02 09:00:00|1602.59|1600.59|1605.21|1603.21|1606.45|1604.45|1600.48|1598.48|0
1635847200000|2021-11-02 10:00:00|1605.46|1603.46|1607.44|1605.44|1607.44|1605.44|1602.09|1600.09|0
1635850800000|2021-11-02 11:00:00|1607.2|1605.2|1608.19|1606.19|1610.18|1608.18|1605.45|1603.45|0
1635854400000|2021-11-02 12:00:00|1608.44|1606.44|1609.93|1607.93|1611.43|1609.43|1608.44|1606.44|0
1635858000000|2021-11-02 13:00:00|1610.18|1608.18|1617.62|1615.62|1619.12|1617.12|1607.44|1605.44|0
1635861600000|2021-11-02 14:00:00|1617.9|1615.9|1622.11|1620.11|1623.61|1621.61|1613.89|1611.89|0
1635865200000|2021-11-02 15:00:00|1622.36|1620.36|1620.38|1618.38|1628.59|1626.59|1619.12|1617.12|0
1635868800000|2021-11-02 16:00:00|1620.63|1618.63|1625.83|1623.83|1627.32|1625.32|1617.11|1615.11|0
1635872400000|2021-11-02 17:00:00|1626.08|1624.08|1622.83|1620.83|1627.07|1625.07|1619.59|1617.59|0
1635876000000|2021-11-02 18:00:00|1623.08|1621.08|1625.57|1623.57|1625.82|1623.82|1618.6|1616.6|0
1635879600000|2021-11-02 19:00:00|1625.82|1623.82|1625.07|1623.07|1627.07|1625.07|1620.58|1618.58|0
1635883200000|2021-11-02 20:00:00|1624.82|1622.82|1623.64|1621.24|1625.32|1623.32|1621.83|1619.83|0
1635886800000|2021-11-02 21:00:00|1623.8|1621.4|1623.36|1620.96|1624.2|1621.8|1623.21|1620.81|0
1635890400000|2021-11-02 22:00:00|1623.64|1621.24|1621.27|1618.87|1623.64|1621.24|1621.27|1618.87|0
1635894000000|2021-11-02 23:00:00|1621.52|1619.12|1621.27|1618.87|1622.52|1620.12|1620.77|1618.37|0
1635897600000|2021-11-03 00:00:00|1621.02|1618.62|1622.51|1620.11|1622.76|1620.36|1619.77|1617.37|0
1635901200000|2021-11-03 01:00:00|1622.13|1619.73|1623.51|1621.11|1626.75|1624.35|1622.01|1619.61|0
1635904800000|2021-11-03 02:00:00|1623.26|1620.86|1621.51|1619.11|1623.63|1621.23|1621.26|1618.86|0
1635908400000|2021-11-03 03:00:00|1621.26|1618.86|1620.26|1617.86|1622.26|1619.86|1620.01|1617.61|0
1635912000000|2021-11-03 04:00:00|1620.38|1617.98|1620.76|1618.36|1621.01|1618.61|1620.01|1617.61|0
1635915600000|2021-11-03 05:00:00|1621.01|1618.61|1619.51|1617.11|1621.25|1618.85|1619.01|1616.61|0
1635919200000|2021-11-03 06:00:00|1619.76|1617.36|1620.27|1617.87|1622.25|1619.85|1618.76|1616.36|0
1635922800000|2021-11-03 07:00:00|1620.14|1617.74|1621.06|1619.06|1621.81|1619.81|1619.32|1617.32|0
1635926400000|2021-11-03 08:00:00|1620.81|1618.81|1623.54|1621.54|1624.78|1622.78|1620.31|1618.31|0
1635930000000|2021-11-03 09:00:00|1623.29|1621.29|1623.78|1621.78|1625.78|1623.78|1622.54|1620.54|0
1635933600000|2021-11-03 10:00:00|1623.53|1621.53|1622.03|1620.03|1624.53|1622.53|1620.04|1618.04|0
1635937200000|2021-11-03 11:00:00|1621.78|1619.78|1622.28|1620.28|1623.28|1621.28|1620.29|1618.29|0
1635940800000|2021-11-03 12:00:00|1622.03|1620.03|1618.79|1616.79|1622.53|1620.53|1618.29|1616.29|0
1635944400000|2021-11-03 13:00:00|1618.54|1616.54|1620.31|1618.31|1622.03|1620.03|1614.8|1612.8|0
1635948000000|2021-11-03 14:00:00|1621.55|1619.55|1621.05|1619.05|1622.05|1620.05|1614.82|1612.82|0
1635951600000|2021-11-03 15:00:00|1620.8|1618.8|1620.8|1618.8|1621.55|1619.55|1617.06|1615.06|0
1635955200000|2021-11-03 16:00:00|1620.55|1618.55|1619.55|1617.55|1621.8|1619.8|1618.55|1616.55|0
1635958800000|2021-11-03 17:00:00|1619.3|1617.3|1617.53|1615.53|1620.52|1618.52|1616.04|1614.04|0
1635962400000|2021-11-03 18:00:00|1617.9|1615.9|1645.71|1643.71|1648.7|1646.7|1616.41|1614.41|0
1635966000000|2021-11-03 19:00:00|1645.96|1643.96|1653.68|1651.68|1657.18|1655.18|1643.96|1641.96|0
1635969600000|2021-11-03 20:00:00|1652.44|1650.44|1653.5|1651.1|1653.75|1651.68|1650.94|1648.94|0
1635973200000|2021-11-03 21:00:00|1653.72|1651.32|1654.2|1651.8|1654.77|1652.37|1653.69|1651.29|0
1635976800000|2021-11-03 22:00:00|1653.75|1651.35|1657.37|1654.97|1657.87|1655.47|1653.5|1651.1|0
1635980400000|2021-11-03 23:00:00|1657.62|1655.22|1661.11|1658.71|1662.11|1659.71|1657.37|1654.97|0
1635984000000|2021-11-04 00:00:00|1660.86|1658.46|1656.37|1653.97|1660.86|1658.46|1655.37|1652.97|0
1635987600000|2021-11-04 01:00:00|1655.37|1652.97|1653.37|1650.97|1656.11|1653.71|1652.62|1650.22|0
1635991200000|2021-11-04 02:00:00|1653.12|1650.72|1655.86|1653.46|1656.11|1653.71|1653.12|1650.72|0
1635994800000|2021-11-04 03:00:00|1655.61|1653.21|1653.61|1651.21|1656.11|1653.71|1653.36|1650.96|0
1635998400000|2021-11-04 04:00:00|1653.86|1651.46|1654.86|1652.46|1656.11|1653.71|1653.86|1651.46|0
1636002000000|2021-11-04 05:00:00|1654.61|1652.21|1653.36|1650.96|1655.61|1653.21|1653.11|1650.71|0
1636005600000|2021-11-04 06:00:00|1653.61|1651.21|1655.85|1653.45|1656.85|1654.45|1652.61|1650.21|0
1636009200000|2021-11-04 07:00:00|1655.6|1653.2|1656.88|1654.88|1658.13|1656.13|1655.35|1652.95|0
1636012800000|2021-11-04 08:00:00|1656.63|1654.63|1657.63|1655.63|1663.86|1661.86|1656.63|1654.63|0
1636016400000|2021-11-04 09:00:00|1657.75|1655.75|1657.99|1655.99|1659.62|1657.62|1656.63|1654.63|0
1636020000000|2021-11-04 10:00:00|1657.12|1655.12|1660.61|1658.61|1661.36|1659.36|1656.62|1654.62|0
1636023600000|2021-11-04 11:00:00|1660.86|1658.86|1658.87|1656.87|1661.61|1659.61|1658.37|1656.37|0
1636027200000|2021-11-04 12:00:00|1659.12|1657.12|1659.86|1657.86|1663.61|1661.61|1657.62|1655.62|0
1636030800000|2021-11-04 13:00:00|1660.11|1658.11|1669.62|1667.62|1671.34|1669.34|1656.37|1654.37|0
1636034400000|2021-11-04 14:00:00|1670.37|1668.37|1671.11|1669.11|1676.1|1674.1|1668.37|1666.37|0
1636038000000|2021-11-04 15:00:00|1670.86|1668.86|1668.36|1666.36|1670.86|1668.86|1658.14|1656.14|0
1636041600000|2021-11-04 16:00:00|1668.61|1666.61|1665.15|1663.15|1671.11|1669.11|1663.15|1661.15|0
1636045200000|2021-11-04 17:00:00|1665.65|1663.65|1669.15|1667.15|1670.15|1668.15|1661.42|1659.42|0
1636048800000|2021-11-04 18:00:00|1669.4|1667.4|1663.9|1661.9|1669.65|1667.65|1662.17|1660.17|0
1636052400000|2021-11-04 19:00:00|1664.15|1662.15|1674.86|1672.86|1675.11|1673.11|1661.91|1659.91|0
1636056000000|2021-11-04 20:00:00|1675.61|1673.61|1674.43|1672.03|1678.06|1675.66|1672.37|1670.37|0
1636059600000|2021-11-04 21:00:00|1674.48|1672.08|1674.08|1671.68|1675.1|1672.7|1673.89|1671.49|0
1636063200000|2021-11-04 22:00:00|1672.44|1670.04|1676.55|1674.15|1677.55|1675.15|1672.44|1670.04|0
1636066800000|2021-11-04 23:00:00|1676.8|1674.4|1678.55|1676.15|1679.05|1676.65|1674.81|1672.41|0
1636070400000|2021-11-05 00:00:00|1678.3|1675.9|1674.3|1671.9|1678.55|1676.15|1672.56|1670.16|0
1636074000000|2021-11-05 01:00:00|1674.55|1672.15|1671.56|1669.16|1675.55|1673.15|1670.81|1668.41|0
1636077600000|2021-11-05 02:00:00|1671.31|1668.91|1674.05|1671.65|1675.3|1672.9|1671.06|1668.66|0
1636081200000|2021-11-05 03:00:00|1674.8|1672.4|1674.55|1672.15|1675.3|1672.9|1672.55|1670.15|0
1636084800000|2021-11-05 04:00:00|1674.3|1671.9|1675.79|1673.39|1676.29|1673.89|1674.3|1671.9|0
1636088400000|2021-11-05 05:00:00|1675.54|1673.14|1675.05|1672.65|1676.04|1673.64|1674.79|1672.39|0
1636092000000|2021-11-05 06:00:00|1674.8|1672.4|1674.3|1671.9|1675.55|1673.15|1673.05|1670.65|0
1636095600000|2021-11-05 07:00:00|1674.05|1671.65|1671.85|1669.85|1674.05|1671.65|1669.11|1667.11|0
1636099200000|2021-11-05 08:00:00|1672.6|1670.6|1675.84|1673.84|1678.09|1676.09|1672.1|1670.1|0
1636102800000|2021-11-05 09:00:00|1676.09|1674.09|1684.32|1682.32|1684.82|1682.82|1676.09|1674.09|0
1636106400000|2021-11-05 10:00:00|1684.07|1682.07|1686.57|1684.57|1686.82|1684.82|1683.58|1681.58|0
1636110000000|2021-11-05 11:00:00|1686.82|1684.82|1685.57|1683.57|1688.81|1686.81|1681.95|1679.95|0
1636113600000|2021-11-05 12:00:00|1685.82|1683.82|1695.06|1693.06|1697.79|1695.79|1684.57|1682.57|0
1636117200000|2021-11-05 13:00:00|1695.31|1693.31|1709.06|1707.06|1710.31|1708.31|1693.56|1691.56|0
1636120800000|2021-11-05 14:00:00|1708.81|1706.81|1707.54|1705.54|1713.05|1711.05|1704.8|1702.8|0
1636124400000|2021-11-05 15:00:00|1707.79|1705.79|1699.81|1697.81|1709.79|1707.79|1699.81|1697.81|0
1636128000000|2021-11-05 16:00:00|1699.31|1697.31|1695.87|1693.87|1703.35|1701.35|1694.37|1692.37|0
1636131600000|2021-11-05 17:00:00|1696.12|1694.12|1688.84|1686.84|1697.61|1695.61|1676.13|1674.13|0
1636135200000|2021-11-05 18:00:00|1688.34|1686.34|1693.56|1691.56|1694.55|1692.55|1686.6|1684.6|0
1636138800000|2021-11-05 19:00:00|1694.55|1692.55|1691.56|1689.56|1698.29|1696.29|1686.58|1684.58|0
1636142400000|2021-11-05 20:00:00|1692.06|1690.06|1686.06|1684.06|1692.06|1690.06|1686.06|1684.06|0
1636358400000|2021-11-08 08:00:00|1688.44|1686.04|1691.48|1689.48|1692.35|1690.35|1685.5|1683.5|0
1636362000000|2021-11-08 09:00:00|1691.73|1689.73|1693.21|1691.21|1695.59|1693.59|1690.98|1688.98|0
1636365600000|2021-11-08 10:00:00|1692.96|1690.96|1694.46|1692.46|1696.2|1694.2|1691.72|1689.72|0
1636369200000|2021-11-08 11:00:00|1694.71|1692.71|1695.69|1693.69|1696.19|1694.19|1693.71|1691.71|0
1636372800000|2021-11-08 12:00:00|1695.44|1693.44|1693.69|1691.69|1695.94|1693.94|1692.94|1690.94|0
1636376400000|2021-11-08 13:00:00|1693.81|1691.81|1701.42|1699.42|1701.42|1699.42|1693.69|1691.69|0
1636380000000|2021-11-08 14:00:00|1701.17|1699.17|1700.85|1698.85|1708.34|1706.34|1696.61|1694.61|0
1636383600000|2021-11-08 15:00:00|1701.1|1699.1|1696.85|1694.85|1704.09|1702.09|1692.86|1690.86|0
1636387200000|2021-11-08 16:00:00|1697.1|1695.1|1692.87|1690.87|1699.86|1697.86|1691.62|1689.62|0
1636390800000|2021-11-08 17:00:00|1692.37|1690.37|1692.4|1690.4|1694.15|1692.15|1688.63|1686.63|0
1636394400000|2021-11-08 18:00:00|1692.65|1690.65|1696.64|1694.64|1697.39|1695.39|1690.9|1688.9|0
1636398000000|2021-11-08 19:00:00|1696.39|1694.39|1700.88|1698.88|1700.88|1698.88|1695.39|1693.39|0
1636401600000|2021-11-08 20:00:00|1700.63|1698.63|1695.6|1693.6|1700.88|1698.88|1691.6|1689.6|0
1636405200000|2021-11-08 21:00:00|1694.85|1692.85|1693.42|1691.02|1696.59|1694.59|1690.61|1688.61|0
1636408800000|2021-11-08 22:00:00|1693.29|1690.89|1692.34|1689.94|1693.55|1691.15|1692.09|1689.69|0
1636412400000|2021-11-08 23:00:00|1692.67|1690.27|1690.17|1687.77|1693.54|1691.14|1689.3|1686.9|0
1636416000000|2021-11-09 00:00:00|1690.3|1687.9|1684.06|1681.66|1691.55|1689.15|1683.31|1680.91|0
1636419600000|2021-11-09 01:00:00|1683.81|1681.41|1683.56|1681.16|1685.31|1682.91|1682.06|1679.66|0
1636423200000|2021-11-09 02:00:00|1683.81|1681.41|1686.3|1683.9|1687.05|1684.65|1683.31|1680.91|0
1636426800000|2021-11-09 03:00:00|1686.42|1684.02|1683.07|1680.67|1686.8|1684.4|1681.83|1679.43|0
1636430400000|2021-11-09 04:00:00|1683.19|1680.79|1683.57|1681.17|1684.57|1682.17|1682.32|1679.92|0
1636434000000|2021-11-09 05:00:00|1683.82|1681.42|1689.06|1686.66|1689.55|1687.15|1683.82|1681.42|0
1636437600000|2021-11-09 06:00:00|1689.55|1687.15|1689.3|1686.9|1690.55|1688.15|1688.31|1685.91|0
1636441200000|2021-11-09 07:00:00|1689.55|1687.15|1688.05|1685.65|1691.05|1688.65|1687.3|1684.9|0
1636444800000|2021-11-09 08:00:00|1687.8|1685.4|1696.1|1694.1|1697.35|1695.35|1686.62|1684.42|0
1636448400000|2021-11-09 09:00:00|1695.85|1693.85|1696.35|1694.35|1697.1|1695.1|1692.86|1690.86|0
1636452000000|2021-11-09 10:00:00|1696.6|1694.6|1696.85|1694.85|1698.85|1696.85|1696.35|1694.35|0
1636455600000|2021-11-09 11:00:00|1696.6|1694.6|1696.84|1694.84|1698.59|1696.59|1695.6|1693.6|0
1636459200000|2021-11-09 12:00:00|1696.71|1694.71|1690.35|1688.35|1697.59|1695.59|1688.61|1686.61|0
1636462800000|2021-11-09 13:00:00|1690.22|1688.22|1696.59|1694.59|1698.34|1696.34|1689.36|1687.36|0
1636466400000|2021-11-09 14:00:00|1696.84|1694.84|1675.18|1673.18|1701.58|1699.58|1671.65|1669.65|0
1636470000000|2021-11-09 15:00:00|1674.93|1672.93|1679.09|1677.09|1685.94|1683.94|1668.19|1666.19|0
1636473600000|2021-11-09 16:00:00|1679.21|1677.21|1672.12|1670.12|1682.58|1680.58|1669.87|1667.87|0
1636477200000|2021-11-09 17:00:00|1671.87|1669.87|1672.86|1670.86|1678.09|1676.09|1665.64|1663.64|0
1636480800000|2021-11-09 18:00:00|1673.36|1671.36|1668.83|1666.83|1677.35|1675.35|1666.13|1664.13|0
1636484400000|2021-11-09 19:00:00|1668.58|1666.58|1677.78|1675.78|1677.78|1675.78|1667.09|1665.09|0
1636488000000|2021-11-09 20:00:00|1677.53|1675.53|1680.77|1678.77|1681.52|1679.52|1672.04|1670.04|0
1636491600000|2021-11-09 21:00:00|1680.27|1678.27|1676.85|1674.45|1680.27|1678.27|1676.23|1673.83|0
1636495200000|2021-11-09 22:00:00|1677.17|1674.77|1677.3|1674.9|1677.49|1675.09|1676.41|1674.01|0
1636498800000|2021-11-09 23:00:00|1676.59|1674.19|1673.73|1671.33|1676.84|1674.44|1673.23|1670.83|0
1636502400000|2021-11-10 00:00:00|1673.98|1671.58|1670.98|1668.58|1676.72|1674.32|1670.73|1668.33|0
1636506000000|2021-11-10 01:00:00|1671.23|1668.83|1671.23|1668.83|1673.22|1670.82|1667.99|1665.59|0
1636509600000|2021-11-10 02:00:00|1671.48|1669.08|1663.24|1660.84|1671.73|1669.33|1662.5|1660.1|0
1636513200000|2021-11-10 03:00:00|1663.36|1660.96|1662.74|1660.34|1664.49|1662.09|1660.75|1658.35|0
1636516800000|2021-11-10 04:00:00|1662.99|1660.59|1663.51|1661.11|1663.76|1661.36|1661.25|1658.85|0
1636520400000|2021-11-10 05:00:00|1663.76|1661.36|1665.5|1663.1|1666.75|1664.35|1662.76|1660.36|0
1636524000000|2021-11-10 06:00:00|1665.75|1663.35|1673.71|1671.31|1674.48|1672.08|1665.12|1662.72|0
1636527600000|2021-11-10 07:00:00|1673.96|1671.56|1678.7|1676.3|1680.7|1678.3|1672.97|1670.57|0
1636531200000|2021-11-10 08:00:00|1679.2|1676.8|1674.09|1672.09|1681.58|1679.58|1674.09|1672.09|0
1636534800000|2021-11-10 09:00:00|1674.34|1672.34|1674.84|1672.84|1676.83|1674.83|1668.6|1666.6|0
1636538400000|2021-11-10 10:00:00|1674.96|1672.96|1668.35|1666.35|1675.59|1673.59|1665.11|1663.11|0
1636542000000|2021-11-10 11:00:00|1668.6|1666.6|1663.87|1661.87|1670.09|1668.09|1662.63|1660.63|0
1636545600000|2021-11-10 12:00:00|1664.37|1662.37|1669.19|1667.19|1670.43|1668.43|1663.87|1661.87|0
1636549200000|2021-11-10 13:00:00|1668.94|1666.94|1663.95|1661.95|1672.43|1670.43|1658.71|1656.71|0
1636552800000|2021-11-10 14:00:00|1664.2|1662.2|1676.92|1674.92|1678.16|1676.16|1659.71|1657.71|0
1636556400000|2021-11-10 15:00:00|1677.16|1675.16|1674.14|1672.14|1680.13|1678.13|1672.89|1670.89|0
1636560000000|2021-11-10 16:00:00|1673.64|1671.64|1674.36|1672.36|1679.13|1677.13|1668.63|1666.63|0
1636563600000|2021-11-10 17:00:00|1674.48|1672.48|1666.62|1664.62|1675.61|1673.61|1661.63|1659.63|0
1636567200000|2021-11-10 18:00:00|1666.37|1664.37|1648.69|1646.69|1667.12|1665.12|1645.7|1643.7|0
1636570800000|2021-11-10 19:00:00|1648.2|1646.2|1633.8|1631.8|1648.94|1646.94|1627.08|1625.08|0
1636574400000|2021-11-10 20:00:00|1634.05|1632.05|1642.97|1640.97|1649.23|1647.23|1630.81|1628.81|0
1636578000000|2021-11-10 21:00:00|1643.22|1641.22|1646.29|1643.89|1647.16|1644.76|1641.72|1639.72|0
1636581600000|2021-11-10 22:00:00|1646.19|1643.79|1646.14|1643.74|1646.76|1644.36|1645.89|1643.49|0
1636585200000|2021-11-10 23:00:00|1646.78|1644.38|1643.42|1641.02|1647.41|1645.01|1640.18|1637.78|0
1636588800000|2021-11-11 00:00:00|1643.67|1641.27|1649.15|1646.75|1651.39|1648.99|1643.67|1641.27|0
1636592400000|2021-11-11 01:00:00|1648.9|1646.5|1654.63|1652.23|1654.63|1652.23|1644.66|1642.26|0
1636596000000|2021-11-11 02:00:00|1654.38|1651.98|1651.14|1648.74|1655.63|1653.23|1650.64|1648.24|0
1636599600000|2021-11-11 03:00:00|1651.39|1648.99|1648.39|1645.99|1652.63|1650.23|1647.64|1645.24|0
1636603200000|2021-11-11 04:00:00|1648.26|1645.86|1644.9|1642.5|1648.64|1646.24|1642.65|1640.25|0
1636606800000|2021-11-11 05:00:00|1644.65|1642.25|1648.38|1645.98|1650.38|1647.98|1644.15|1641.75|0
1636610400000|2021-11-11 06:00:00|1648.63|1646.23|1650.38|1647.98|1651.63|1649.23|1647.64|1645.24|0
1636614000000|2021-11-11 07:00:00|1650.63|1648.23|1650.37|1647.97|1654.12|1651.72|1649.13|1646.73|0
1636617600000|2021-11-11 08:00:00|1650.62|1648.22|1651.88|1649.88|1653.64|1651.64|1646.14|1644.14|0
1636621200000|2021-11-11 09:00:00|1652.12|1650.12|1660.11|1658.11|1660.85|1658.85|1652.12|1650.12|0
1636624800000|2021-11-11 10:00:00|1660.35|1658.35|1658.11|1656.11|1662.6|1660.6|1656.61|1654.61|0
1636628400000|2021-11-11 11:00:00|1657.86|1655.86|1661.6|1659.6|1661.6|1659.6|1657.61|1655.61|0
1636632000000|2021-11-11 12:00:00|1661.35|1659.35|1660.35|1658.35|1662.84|1660.84|1658.35|1656.35|0
1636635600000|2021-11-11 13:00:00|1659.85|1657.85|1660.59|1658.59|1661.09|1659.09|1658.6|1656.6|0
1636639200000|2021-11-11 14:00:00|1660.34|1658.34|1656.07|1654.07|1660.84|1658.84|1648.6|1646.6|0
1636642800000|2021-11-11 15:00:00|1655.57|1653.57|1651.57|1649.57|1656.32|1654.32|1645.34|1643.34|0
1636646400000|2021-11-11 16:00:00|1651.32|1649.32|1652.7|1650.9|1656.71|1654.91|1648.48|1646.68|0
1636650000000|2021-11-11 17:00:00|1652.95|1651.15|1650.2|1648.4|1653.95|1652.15|1644.47|1642.67|0
1636653600000|2021-11-11 18:00:00|1649.95|1648.15|1649.72|1647.92|1650.72|1648.92|1644.96|1643.16|0
1636657200000|2021-11-11 19:00:00|1649.47|1647.67|1648.47|1646.67|1654.21|1652.41|1647.72|1645.92|0
1636660800000|2021-11-11 20:00:00|1648.72|1646.92|1644.47|1642.67|1650.21|1648.41|1643.47|1641.67|0
1636664400000|2021-11-11 21:00:00|1644.22|1642.42|1648.03|1645.83|1648.41|1646.21|1644.22|1642.42|0
1636668000000|2021-11-11 22:00:00|1647.85|1645.65|1647.85|1645.65|1647.96|1645.76|1647.35|1645.15|0
1636671600000|2021-11-11 23:00:00|1649.03|1646.83|1652.65|1650.45|1652.65|1650.45|1647.91|1645.71|0
1636675200000|2021-11-12 00:00:00|1652.15|1649.95|1656.14|1653.94|1659.63|1657.43|1652.15|1649.95|0
1636678800000|2021-11-12 01:00:00|1655.89|1653.69|1656.64|1654.44|1657.64|1655.44|1654.39|1652.19|0
1636682400000|2021-11-12 02:00:00|1656.89|1654.69|1651.39|1649.19|1657.14|1654.94|1650.89|1648.69|0
1636686000000|2021-11-12 03:00:00|1651.14|1648.94|1650.39|1648.19|1652.14|1649.94|1648.9|1646.7|0
1636689600000|2021-11-12 04:00:00|1650.14|1647.94|1650.39|1648.19|1652.39|1650.19|1649.39|1647.19|0
1636693200000|2021-11-12 05:00:00|1650.64|1648.44|1652.13|1649.93|1652.38|1650.18|1648.64|1646.44|0
1636696800000|2021-11-12 06:00:00|1652.38|1650.18|1647.64|1645.44|1653.38|1651.18|1646.64|1644.44|0
1636700400000|2021-11-12 07:00:00|1647.39|1645.19|1648.14|1645.94|1650.88|1648.68|1646.14|1643.94|0
1636704000000|2021-11-12 08:00:00|1647.89|1645.69|1650.91|1649.11|1652.66|1650.86|1645.92|1644.12|0
1636707600000|2021-11-12 09:00:00|1651.16|1649.36|1648.42|1646.62|1651.91|1650.11|1645.18|1643.38|0
1636711200000|2021-11-12 10:00:00|1648.17|1646.37|1651.16|1649.36|1653.16|1651.36|1647.67|1645.87|0
1636714800000|2021-11-12 11:00:00|1651.41|1649.61|1655.4|1653.6|1655.9|1654.1|1649.66|1647.86|0
1636718400000|2021-11-12 12:00:00|1655.65|1653.85|1651.9|1650.1|1655.77|1653.97|1651.65|1649.85|0
1636722000000|2021-11-12 13:00:00|1651.77|1649.97|1656.12|1654.32|1657.13|1655.33|1651.65|1649.85|0
1636725600000|2021-11-12 14:00:00|1655.87|1654.07|1649.87|1648.07|1660.11|1658.31|1647.12|1645.32|0
1636729200000|2021-11-12 15:00:00|1648.74|1646.94|1659.09|1657.29|1659.34|1657.54|1647.36|1645.56|0
1636732800000|2021-11-12 16:00:00|1659.84|1658.04|1677.43|1675.63|1678.81|1677.01|1659.34|1657.54|0
1636736400000|2021-11-12 17:00:00|1677.31|1675.51|1674.06|1672.26|1679.56|1677.76|1672.82|1671.02|0
1636740000000|2021-11-12 18:00:00|1674.31|1672.51|1675.56|1673.76|1676.06|1674.26|1669.82|1668.02|0
1636743600000|2021-11-12 19:00:00|1675.81|1674.01|1672.56|1670.76|1675.81|1674.01|1668.57|1666.77|0
1636747200000|2021-11-12 20:00:00|1672.81|1671.01|1679.31|1677.51|1684.55|1682.75|1672.06|1670.26|0
1636750800000|2021-11-12 21:00:00|1678.32|1676.52|1684.01|1681.81|1684.01|1682.01|1678.32|1676.52|0
1636963200000|2021-11-15 08:00:00|1679.44|1677.24|1686.71|1684.91|1686.71|1684.91|1679.19|1676.99|0
1636966800000|2021-11-15 09:00:00|1686.46|1684.66|1687.21|1685.41|1689.21|1687.41|1684.96|1683.16|0
1636970400000|2021-11-15 10:00:00|1687.46|1685.66|1690.45|1688.65|1691.2|1689.4|1687.21|1685.41|0
1636974000000|2021-11-15 11:00:00|1690.7|1688.9|1690.7|1688.9|1691.95|1690.15|1688.95|1687.15|0
1636977600000|2021-11-15 12:00:00|1690.45|1688.65|1690.7|1688.9|1690.7|1688.9|1688.2|1686.4|0
1636981200000|2021-11-15 13:00:00|1690.45|1688.65|1694.69|1692.89|1698.44|1696.64|1690.45|1688.65|0
1636984800000|2021-11-15 14:00:00|1694.94|1693.14|1691.45|1689.65|1696.19|1694.39|1682.2|1680.4|0
1636988400000|2021-11-15 15:00:00|1690.95|1689.15|1683.45|1681.65|1691.45|1689.65|1680.7|1678.9|0
1636992000000|2021-11-15 16:00:00|1682.95|1681.15|1674.71|1672.91|1686.2|1684.4|1668.71|1666.91|0
1636995600000|2021-11-15 17:00:00|1673.96|1672.16|1677.7|1675.9|1678.2|1676.4|1668.21|1666.41|0
1636999200000|2021-11-15 18:00:00|1677.45|1675.65|1676.45|1674.65|1680.95|1679.15|1675.21|1673.41|0
1637002800000|2021-11-15 19:00:00|1676.7|1674.9|1678.45|1676.65|1680.2|1678.4|1671.46|1669.66|0
1637006400000|2021-11-15 20:00:00|1677.7|1675.9|1680.7|1678.9|1680.7|1678.9|1671.71|1669.91|0
1637010000000|2021-11-15 21:00:00|1679.95|1678.15|1682.52|1680.32|1682.95|1681.15|1679.2|1677.4|0
1637013600000|2021-11-15 22:00:00|1682.38|1680.18|1681.28|1679.08|1682.59|1680.39|1681.14|1678.94|0
1637017200000|2021-11-15 23:00:00|1682.01|1679.81|1680.89|1678.69|1682.39|1680.19|1679.9|1677.7|0
1637020800000|2021-11-16 00:00:00|1681.14|1678.94|1681.89|1679.69|1683.39|1681.19|1677.9|1675.7|0
1637024400000|2021-11-16 01:00:00|1682.39|1680.19|1687.64|1685.44|1688.14|1685.94|1681.64|1679.44|0
1637028000000|2021-11-16 02:00:00|1687.76|1685.56|1684.89|1682.69|1687.76|1685.56|1684.39|1682.19|0
1637031600000|2021-11-16 03:00:00|1685.14|1682.94|1684.89|1682.69|1686.14|1683.94|1684.39|1682.19|0
1637035200000|2021-11-16 04:00:00|1684.64|1682.44|1679.89|1677.69|1684.89|1682.69|1679.14|1676.94|0
1637038800000|2021-11-16 05:00:00|1680.01|1677.81|1678.14|1675.94|1681.39|1679.19|1676.39|1674.19|0
1637042400000|2021-11-16 06:00:00|1677.89|1675.69|1678.64|1676.44|1679.39|1677.19|1676.39|1674.19|0
1637046000000|2021-11-16 07:00:00|1678.39|1676.19|1679.63|1677.43|1680.88|1678.68|1677.89|1675.69|0
1637049600000|2021-11-16 08:00:00|1679.38|1677.18|1674.06|1672.26|1682.13|1679.93|1672.44|1670.64|0
1637053200000|2021-11-16 09:00:00|1673.94|1672.14|1677.43|1675.63|1678.18|1676.38|1673.94|1672.14|0
1637056800000|2021-11-16 10:00:00|1677.55|1675.75|1674.93|1673.13|1677.93|1676.13|1671.94|1670.14|0
1637060400000|2021-11-16 11:00:00|1674.68|1672.88|1683.68|1681.88|1684.43|1682.63|1674.44|1672.64|0
1637064000000|2021-11-16 12:00:00|1683.93|1682.13|1680.68|1678.88|1684.43|1682.63|1679.18|1677.38|0
1637067600000|2021-11-16 13:00:00|1680.43|1678.63|1679.93|1678.13|1686.42|1684.62|1677.68|1675.88|0
1637071200000|2021-11-16 14:00:00|1679.43|1677.63|1690.67|1688.87|1695.66|1693.86|1674.93|1673.13|0
1637074800000|2021-11-16 15:00:00|1690.92|1689.12|1689.67|1687.87|1695.91|1694.11|1686.42|1684.62|0
1637078400000|2021-11-16 16:00:00|1689.92|1688.12|1702.68|1700.88|1705.4|1703.6|1689.92|1688.12|0
1637082000000|2021-11-16 17:00:00|1703.18|1701.38|1705.67|1703.87|1707.67|1705.87|1701.18|1699.38|0
1637085600000|2021-11-16 18:00:00|1704.92|1703.12|1709.67|1707.87|1709.92|1708.12|1704.92|1703.12|0
1637089200000|2021-11-16 19:00:00|1709.42|1707.62|1704.92|1703.12|1710.67|1708.87|1704.17|1702.37|0
1637092800000|2021-11-16 20:00:00|1704.67|1702.87|1697.42|1695.62|1705.91|1704.11|1695.92|1694.12|0
1637096400000|2021-11-16 21:00:00|1697.92|1696.12|1697.74|1695.54|1700.87|1698.67|1696.42|1694.62|0
1637100000000|2021-11-16 22:00:00|1697.63|1695.43|1697.99|1695.79|1698.25|1696.05|1697.55|1695.35|0
1637103600000|2021-11-16 23:00:00|1698.24|1696.04|1700.37|1698.17|1701.37|1699.17|1696.12|1693.92|0
1637107200000|2021-11-17 00:00:00|1700.12|1697.92|1699.62|1697.42|1701.12|1698.92|1698.37|1696.17|0
1637110800000|2021-11-17 01:00:00|1699.37|1697.17|1698.62|1696.42|1700.12|1697.92|1697.62|1695.42|0
1637114400000|2021-11-17 02:00:00|1698.87|1696.67|1696.87|1694.67|1699.37|1697.17|1696.49|1694.29|0
1637118000000|2021-11-17 03:00:00|1696.74|1694.54|1693.12|1690.92|1697.87|1695.67|1691.87|1689.67|0
1637121600000|2021-11-17 04:00:00|1693.37|1691.17|1695.62|1693.42|1696.12|1693.92|1693.37|1691.17|0
1637125200000|2021-11-17 05:00:00|1695.87|1693.67|1694.86|1692.66|1697.61|1695.41|1694.62|1692.42|0
1637128800000|2021-11-17 06:00:00|1694.62|1692.42|1696.36|1694.16|1697.61|1695.41|1694.12|1691.92|0
1637132400000|2021-11-17 07:00:00|1696.61|1694.41|1698.48|1696.28|1699.11|1696.91|1694.36|1692.16|0
1637136000000|2021-11-17 08:00:00|1698.86|1696.66|1700.78|1698.98|1701.91|1700.11|1697.36|1695.16|0
1637139600000|2021-11-17 09:00:00|1700.91|1699.11|1695.91|1694.11|1700.91|1699.11|1695.41|1693.61|0
1637143200000|2021-11-17 10:00:00|1696.03|1694.23|1695.16|1693.36|1696.91|1695.11|1694.78|1692.98|0
1637146800000|2021-11-17 11:00:00|1695.41|1693.61|1696.16|1694.36|1696.91|1695.11|1693.91|1692.11|0
1637150400000|2021-11-17 12:00:00|1696.41|1694.61|1695.41|1693.61|1698.41|1696.61|1695.41|1693.61|0
1637154000000|2021-11-17 13:00:00|1695.53|1693.73|1693.16|1691.36|1695.53|1693.73|1689.91|1688.11|0
1637157600000|2021-11-17 14:00:00|1693.41|1691.61|1682.67|1680.87|1696.16|1694.36|1680.67|1678.87|0
1637161200000|2021-11-17 15:00:00|1681.42|1679.62|1690.91|1689.11|1693.91|1692.11|1680.92|1679.12|0
1637164800000|2021-11-17 16:00:00|1690.66|1688.86|1696.66|1694.86|1697.41|1695.61|1687.41|1685.61|0
1637168400000|2021-11-17 17:00:00|1696.91|1695.11|1686.67|1684.87|1697.66|1695.86|1682.67|1680.87|0
1637172000000|2021-11-17 18:00:00|1686.92|1685.12|1692.91|1691.11|1693.41|1691.61|1685.17|1683.37|0
1637175600000|2021-11-17 19:00:00|1693.03|1691.23|1690.66|1688.86|1693.16|1691.36|1685.67|1683.87|0
1637179200000|2021-11-17 20:00:00|1690.91|1689.11|1687.46|1685.66|1693.46|1691.66|1685.92|1684.12|0
1637182800000|2021-11-17 21:00:00|1687.71|1685.91|1686.72|1684.52|1687.71|1685.91|1683.47|1681.67|0
1637186400000|2021-11-17 22:00:00|1686.64|1684.44|1686.1|1683.9|1686.89|1684.69|1686.1|1683.9|0
1637190000000|2021-11-17 23:00:00|1686.78|1684.58|1689.91|1687.71|1689.91|1687.71|1685.91|1683.71|0
1637193600000|2021-11-18 00:00:00|1689.66|1687.46|1690.4|1688.2|1692.15|1689.95|1688.91|1686.71|0
1637197200000|2021-11-18 01:00:00|1690.9|1688.7|1689.65|1687.45|1691.15|1688.95|1688.9|1686.7|0
1637200800000|2021-11-18 02:00:00|1689.4|1687.2|1690.15|1687.95|1691.9|1689.7|1687.4|1685.2|0
1637204400000|2021-11-18 03:00:00|1689.9|1687.7|1690.4|1688.2|1691.4|1689.2|1688.9|1686.7|0
1637208000000|2021-11-18 04:00:00|1690.52|1688.32|1692.4|1690.2|1692.65|1690.45|1690.4|1688.2|0
1637211600000|2021-11-18 05:00:00|1692.65|1690.45|1692.89|1690.69|1694.89|1692.69|1692.64|1690.44|0
1637215200000|2021-11-18 06:00:00|1692.76|1690.56|1694.39|1692.19|1694.64|1692.44|1692.64|1690.44|0
1637218800000|2021-11-18 07:00:00|1694.14|1691.94|1696.39|1694.19|1696.89|1694.69|1693.64|1691.44|0
1637222400000|2021-11-18 08:00:00|1696.26|1694.06|1700.18|1698.38|1700.18|1698.38|1695.39|1693.19|0
1637226000000|2021-11-18 09:00:00|1699.93|1698.13|1699.94|1698.14|1704.93|1703.13|1699.68|1697.88|0
1637229600000|2021-11-18 10:00:00|1699.44|1697.64|1701.94|1700.14|1701.94|1700.14|1697.94|1696.14|0
1637233200000|2021-11-18 11:00:00|1701.69|1699.89|1701.93|1700.13|1703.93|1702.13|1699.81|1698.01|0
1637236800000|2021-11-18 12:00:00|1702.18|1700.38|1698.19|1696.39|1702.43|1700.63|1697.69|1695.89|0
1637240400000|2021-11-18 13:00:00|1698.44|1696.64|1697.93|1696.13|1700.68|1698.88|1697.19|1695.39|0
1637244000000|2021-11-18 14:00:00|1698.18|1696.38|1690.94|1689.14|1700.93|1699.13|1688.69|1686.89|0
1637247600000|2021-11-18 15:00:00|1690.44|1688.64|1680.72|1678.92|1692.69|1690.89|1669.23|1667.43|0
1637251200000|2021-11-18 16:00:00|1680.96|1679.16|1695.7|1693.9|1698.19|1696.39|1676.97|1675.17|0
1637254800000|2021-11-18 17:00:00|1696.2|1694.4|1695.94|1694.14|1705.44|1703.64|1693.45|1691.65|0
1637258400000|2021-11-18 18:00:00|1695.69|1693.89|1699.43|1697.63|1701.19|1699.39|1694.69|1692.89|0
1637262000000|2021-11-18 19:00:00|1699.18|1697.38|1700.68|1698.88|1701.18|1699.38|1692.69|1690.89|0
1637265600000|2021-11-18 20:00:00|1700.93|1699.13|1702.68|1700.88|1705.68|1703.88|1699.43|1697.63|0
1637269200000|2021-11-18 21:00:00|1702.93|1701.13|1706.25|1704.05|1707.63|1705.43|1699.69|1697.89|0
1637272800000|2021-11-18 22:00:00|1706.31|1704.11|1706.31|1704.11|1706.6|1704.4|1706.01|1703.81|0
1637276400000|2021-11-18 23:00:00|1707|1704.8|1706.13|1703.93|1708.38|1706.18|1704.13|1701.93|0
1637280000000|2021-11-19 00:00:00|1705.88|1703.68|1707.38|1705.18|1708.63|1706.43|1705.13|1702.93|0
1637283600000|2021-11-19 01:00:00|1707.13|1704.93|1712.74|1710.54|1715.37|1713.17|1705.13|1702.93|0
1637287200000|2021-11-19 02:00:00|1713.12|1710.92|1720.12|1717.92|1720.12|1717.92|1712.12|1709.92|0
1637290800000|2021-11-19 03:00:00|1720.37|1718.17|1721.12|1718.92|1723.11|1720.91|1718.87|1716.67|0
1637294400000|2021-11-19 04:00:00|1720.87|1718.67|1720.86|1718.66|1722.86|1720.66|1720.49|1718.29|0
1637298000000|2021-11-19 05:00:00|1720.36|1718.16|1719.11|1716.91|1721.86|1719.66|1718.87|1716.67|0
1637301600000|2021-11-19 06:00:00|1719.36|1717.16|1721.11|1718.91|1722.61|1720.41|1719.11|1716.91|0
1637305200000|2021-11-19 07:00:00|1720.86|1718.66|1720.61|1718.41|1724.61|1722.41|1720.36|1718.16|0
1637308800000|2021-11-19 08:00:00|1720.36|1718.16|1717.92|1716.12|1720.86|1718.66|1717.42|1715.62|0
1637312400000|2021-11-19 09:00:00|1717.67|1715.87|1702.94|1701.14|1719.17|1717.37|1702.44|1700.64|0
1637316000000|2021-11-19 10:00:00|1702.44|1700.64|1700.56|1698.76|1703.19|1701.39|1685.46|1683.66|0
1637319600000|2021-11-19 11:00:00|1700.69|1698.89|1690.22|1688.42|1701.93|1700.13|1687.71|1685.91|0
1637323200000|2021-11-19 12:00:00|1690.47|1688.67|1688.85|1687.05|1695.46|1693.66|1686.22|1684.42|0
1637326800000|2021-11-19 13:00:00|1689.23|1687.43|1694.96|1693.16|1697.21|1695.41|1687.22|1685.42|0
1637330400000|2021-11-19 14:00:00|1694.47|1692.67|1707.18|1705.38|1707.68|1705.88|1690.72|1688.92|0
1637334000000|2021-11-19 15:00:00|1707.68|1705.88|1699.46|1697.66|1707.68|1705.88|1693.7|1691.9|0
1637337600000|2021-11-19 16:00:00|1699.21|1697.41|1705.43|1703.63|1707.69|1705.89|1698.96|1697.16|0
1637341200000|2021-11-19 17:00:00|1705.55|1703.75|1708.93|1707.13|1715.17|1713.37|1705.43|1703.63|0
1637344800000|2021-11-19 18:00:00|1709.18|1707.38|1701.18|1699.38|1710.18|1708.38|1691.19|1689.39|0
1637348400000|2021-11-19 19:00:00|1701.3|1699.5|1699.67|1697.87|1704.18|1702.38|1696.7|1694.9|0
1637352000000|2021-11-19 20:00:00|1699.42|1697.62|1695.67|1693.87|1701.17|1699.37|1692.42|1690.62|0
1637355600000|2021-11-19 21:00:00|1695.42|1693.62|1696.17|1694.37|1696.92|1695.12|1693.92|1692.12|0
1637568000000|2021-11-22 08:00:00|1709.31|1707.11|1710.1|1708.3|1712.35|1710.55|1708.36|1706.56|0
1637571600000|2021-11-22 09:00:00|1709.85|1708.05|1710.85|1709.05|1713.1|1711.3|1708.85|1707.05|0
1637575200000|2021-11-22 10:00:00|1711.1|1709.3|1711.35|1709.55|1713.85|1712.05|1710.1|1708.3|0
1637578800000|2021-11-22 11:00:00|1711.1|1709.3|1709.35|1707.55|1717.1|1715.3|1708.6|1706.8|0
1637582400000|2021-11-22 12:00:00|1709.1|1707.3|1708.35|1706.55|1712.1|1710.3|1706.6|1704.8|0
1637586000000|2021-11-22 13:00:00|1707.85|1706.05|1710.85|1709.05|1712.1|1710.3|1703.35|1701.55|0
1637589600000|2021-11-22 14:00:00|1711.35|1709.55|1732.84|1731.04|1733.83|1732.03|1710.6|1708.8|0
1637593200000|2021-11-22 15:00:00|1733.84|1732.04|1734.09|1732.29|1741.09|1739.29|1732.59|1730.79|0
1637596800000|2021-11-22 16:00:00|1734.34|1732.54|1707.17|1705.37|1734.84|1733.04|1698.66|1696.86|0
1637600400000|2021-11-22 17:00:00|1706.42|1704.62|1712.91|1711.11|1717.42|1715.62|1702.68|1700.88|0
1637604000000|2021-11-22 18:00:00|1712.66|1710.86|1712.91|1711.11|1717.66|1715.86|1709.41|1707.61|0
1637607600000|2021-11-22 19:00:00|1713.41|1711.61|1723.39|1721.59|1724.64|1722.84|1711.91|1710.11|0
1637611200000|2021-11-22 20:00:00|1723.64|1721.84|1680.19|1678.39|1729.89|1728.09|1679.69|1677.89|0
1637614800000|2021-11-22 21:00:00|1681.19|1679.39|1685.25|1683.05|1685.38|1683.18|1675.45|1673.65|0
1637618400000|2021-11-22 22:00:00|1685.21|1683.01|1684.92|1682.72|1685.68|1683.48|1684.46|1682.26|0
1637622000000|2021-11-22 23:00:00|1686.25|1684.05|1686.38|1684.18|1688.88|1686.68|1685.13|1682.93|0
1637625600000|2021-11-23 00:00:00|1686.63|1684.43|1687.37|1685.17|1690.12|1687.92|1683.63|1681.43|0
1637629200000|2021-11-23 01:00:00|1687.62|1685.42|1682.88|1680.68|1688.62|1686.42|1681.38|1679.18|0
1637632800000|2021-11-23 02:00:00|1683.13|1680.93|1679.63|1677.43|1683.37|1681.17|1672.88|1670.68|0
1637636400000|2021-11-23 03:00:00|1680.13|1677.93|1679.62|1677.42|1682.37|1680.17|1678.13|1675.93|0
1637640000000|2021-11-23 04:00:00|1680.12|1677.92|1682.62|1680.42|1683.37|1681.17|1679.62|1677.42|0
1637643600000|2021-11-23 05:00:00|1682.74|1680.54|1674.13|1671.93|1683.62|1681.42|1671.13|1668.93|0
1637647200000|2021-11-23 06:00:00|1673.88|1671.68|1675.12|1672.92|1677.12|1674.92|1670|1667.8|0
1637650800000|2021-11-23 07:00:00|1674.87|1672.67|1671.13|1668.93|1675.87|1673.67|1660.63|1658.43|0
1637654400000|2021-11-23 08:00:00|1670.75|1668.55|1667.08|1665.28|1673.63|1671.43|1655.74|1653.94|0
1637658000000|2021-11-23 09:00:00|1666.96|1665.16|1676.19|1674.39|1677.95|1676.15|1662.46|1660.66|0
1637661600000|2021-11-23 10:00:00|1676.69|1674.89|1675.94|1674.14|1680.93|1679.13|1675.94|1674.14|0
1637665200000|2021-11-23 11:00:00|1676.69|1674.89|1678.42|1676.62|1681.42|1679.62|1668.69|1666.89|0
1637668800000|2021-11-23 12:00:00|1678.79|1676.99|1677.17|1675.37|1682.92|1681.12|1674.43|1672.63|0
1637672400000|2021-11-23 13:00:00|1676.92|1675.12|1679.79|1677.99|1682.42|1680.62|1676.18|1674.38|0
1637676000000|2021-11-23 14:00:00|1679.92|1678.12|1691.9|1690.1|1696.4|1694.6|1668.43|1666.63|0
1637679600000|2021-11-23 15:00:00|1691.15|1689.35|1656.68|1654.88|1692.65|1690.85|1656.18|1654.38|0
1637683200000|2021-11-23 16:00:00|1656.43|1654.63|1667.93|1666.13|1675.92|1674.12|1650.31|1648.51|0
1637686800000|2021-11-23 17:00:00|1667.43|1665.63|1660.94|1659.14|1672.68|1670.88|1657.69|1655.89|0
1637690400000|2021-11-23 18:00:00|1660.69|1658.89|1668.18|1666.38|1674.68|1672.88|1655.19|1653.39|0
1637694000000|2021-11-23 19:00:00|1668.43|1666.63|1681.16|1679.36|1683.91|1682.11|1661.19|1659.39|0
1637697600000|2021-11-23 20:00:00|1681.41|1679.61|1688.89|1687.09|1692.16|1690.36|1675.42|1673.62|0
1637701200000|2021-11-23 21:00:00|1688.39|1686.59|1685.96|1683.76|1688.39|1686.59|1680.4|1678.6|0
1637704800000|2021-11-23 22:00:00|1686.15|1683.95|1685.76|1683.56|1686.32|1684.12|1685.23|1683.03|0
1637708400000|2021-11-23 23:00:00|1687.21|1685.01|1683.59|1681.39|1688.34|1686.14|1682.59|1680.39|0
1637712000000|2021-11-24 00:00:00|1683.84|1681.64|1686.34|1684.14|1688.84|1686.64|1683.84|1681.64|0
1637715600000|2021-11-24 01:00:00|1686.59|1684.39|1688.59|1686.39|1689.84|1687.64|1686.34|1684.14|0
1637719200000|2021-11-24 02:00:00|1688.34|1686.14|1684.34|1682.14|1688.34|1686.14|1683.34|1681.14|0
1637722800000|2021-11-24 03:00:00|1684.46|1682.26|1682.09|1679.89|1684.84|1682.64|1679.34|1677.14|0
1637726400000|2021-11-24 04:00:00|1681.84|1679.64|1679.09|1676.89|1682.09|1679.89|1676.84|1674.64|0
1637730000000|2021-11-24 05:00:00|1678.84|1676.64|1689.08|1686.88|1689.08|1686.88|1678.84|1676.64|0
1637733600000|2021-11-24 06:00:00|1688.83|1686.63|1691.08|1688.88|1693.08|1690.88|1688.33|1686.13|0
1637737200000|2021-11-24 07:00:00|1691.83|1689.63|1685.83|1683.63|1693.08|1690.88|1684.58|1682.38|0
1637740800000|2021-11-24 08:00:00|1686.08|1683.88|1685.39|1683.59|1687.88|1686.08|1682.64|1680.84|0
1637744400000|2021-11-24 09:00:00|1685.14|1683.34|1673.64|1671.84|1687.88|1686.08|1671.14|1669.34|0
1637748000000|2021-11-24 10:00:00|1673.39|1671.59|1669.64|1667.84|1680.39|1678.59|1669.51|1667.71|0
1637751600000|2021-11-24 11:00:00|1669.89|1668.09|1676.66|1674.86|1682.65|1680.85|1668.64|1666.84|0
1637755200000|2021-11-24 12:00:00|1677.65|1675.85|1672.91|1671.11|1680.15|1678.35|1670.66|1668.86|0
1637758800000|2021-11-24 13:00:00|1673.16|1671.36|1665.41|1663.61|1679.65|1677.85|1662.66|1660.86|0
1637762400000|2021-11-24 14:00:00|1665.16|1663.36|1668.05|1666.25|1672.41|1670.61|1657.92|1656.12|0
1637766000000|2021-11-24 15:00:00|1667.93|1666.13|1679.89|1678.09|1681.89|1680.09|1662.18|1660.38|0
1637769600000|2021-11-24 16:00:00|1679.64|1677.84|1686.14|1684.34|1692.63|1690.83|1675.14|1673.34|0
1637773200000|2021-11-24 17:00:00|1685.76|1683.96|1692.12|1690.32|1692.37|1690.57|1682.89|1681.09|0
1637776800000|2021-11-24 18:00:00|1692.37|1690.57|1690.37|1688.57|1695.62|1693.82|1690.12|1688.32|0
1637780400000|2021-11-24 19:00:00|1690.24|1688.44|1691.89|1690.09|1696.12|1694.32|1678.87|1677.07|0
1637784000000|2021-11-24 20:00:00|1691.64|1689.84|1700.38|1698.58|1701.13|1699.33|1689.64|1687.84|0
1637787600000|2021-11-24 21:00:00|1699.39|1697.59|1701.7|1699.5|1703.33|1701.13|1698.14|1696.34|0
1637791200000|2021-11-24 22:00:00|1701.63|1699.43|1701.63|1699.43|1701.63|1699.43|1701.3|1699.1|0
1637913600000|2021-11-26 08:00:00|1620.93|1618.07|1625.73|1623.39|1628.84|1626.5|1598.97|1596.63|0
1637917200000|2021-11-26 09:00:00|1625.98|1623.64|1611.71|1609.37|1626.97|1624.63|1603.73|1601.39|0
1637920800000|2021-11-26 10:00:00|1611.46|1609.12|1615.4|1613.06|1623.88|1621.54|1607.16|1604.82|0
1637924400000|2021-11-26 11:00:00|1615.15|1612.81|1616.39|1614.05|1625.88|1623.54|1612.65|1610.31|0
1637928000000|2021-11-26 12:00:00|1617.51|1615.17|1622.08|1619.74|1629.12|1626.78|1616.39|1614.05|0
1637931600000|2021-11-26 13:00:00|1622.58|1620.24|1622.08|1619.74|1627.32|1624.98|1616.84|1614.5|0
1637935200000|2021-11-26 14:00:00|1621.58|1619.24|1621.86|1619.52|1644.52|1642.18|1611.93|1609.59|0
1637938800000|2021-11-26 15:00:00|1620.37|1618.03|1608.09|1604.85|1620.37|1618.03|1595.79|1593.45|0
1637942400000|2021-11-26 16:00:00|1607.09|1603.85|1595.33|1592.09|1607.09|1603.85|1587.19|1583.95|0
1637946000000|2021-11-26 17:00:00|1595.83|1592.59|1595.33|1592.09|1620.29|1617.05|1584.1|1580.86|0
1637949600000|2021-11-26 18:00:00|1597.08|1593.84|1581.85|1578.61|1599.69|1596.45|1579.84|1576.6|0
1638172800000|2021-11-29 08:00:00|1638.83|1636.63|1627.39|1625.59|1639.63|1637.83|1622.64|1620.84|0
1638176400000|2021-11-29 09:00:00|1627.64|1625.84|1621.39|1619.59|1635.88|1634.08|1621.14|1619.34|0
1638180000000|2021-11-29 10:00:00|1621.89|1620.09|1635.02|1633.22|1637.14|1635.34|1621.39|1619.59|0
1638183600000|2021-11-29 11:00:00|1635.15|1633.35|1632.13|1630.33|1639.39|1637.59|1632.13|1630.33|0
1638187200000|2021-11-29 12:00:00|1631.88|1630.08|1633.88|1632.08|1634.88|1633.08|1625.89|1624.09|0
1638190800000|2021-11-29 13:00:00|1634.38|1632.58|1645.12|1643.32|1647.12|1645.32|1628.75|1626.95|0
1638194400000|2021-11-29 14:00:00|1645.37|1643.57|1638.81|1637.21|1650.52|1648.92|1630.11|1628.51|0
1638198000000|2021-11-29 15:00:00|1638.31|1636.71|1630.69|1629.09|1642.81|1641.21|1622.49|1620.89|0
1638201600000|2021-11-29 16:00:00|1630.94|1629.34|1649.88|1648.28|1649.88|1648.28|1627.7|1626.1|0
1638205200000|2021-11-29 17:00:00|1650.13|1648.53|1666.29|1664.69|1668.04|1666.44|1649.63|1648.03|0
1638208800000|2021-11-29 18:00:00|1666.54|1664.94|1667.29|1665.69|1670.54|1668.94|1661.3|1659.7|0
1638212400000|2021-11-29 19:00:00|1667.54|1665.94|1662.29|1660.69|1667.79|1666.19|1659.55|1657.95|0
1638216000000|2021-11-29 20:00:00|1662.04|1660.44|1649.05|1647.45|1668.54|1666.94|1649.05|1647.45|0
1638219600000|2021-11-29 21:00:00|1650.3|1648.7|1656.62|1654.62|1658.5|1656.5|1650.3|1648.7|0
1638223200000|2021-11-29 22:00:00|1656.46|1654.46|1658.24|1656.24|1658.38|1656.38|1655.52|1653.52|0
1638226800000|2021-11-29 23:00:00|1657.62|1655.62|1663.99|1661.99|1665.99|1663.99|1657.62|1655.62|0
1638230400000|2021-11-30 00:00:00|1664.24|1662.24|1666.74|1664.74|1667.74|1665.74|1661.74|1659.74|0
1638234000000|2021-11-30 01:00:00|1666.99|1664.99|1665.99|1663.99|1668.48|1666.48|1664.74|1662.74|0
1638237600000|2021-11-30 02:00:00|1665.74|1663.74|1661.99|1659.99|1666.73|1664.73|1657.99|1655.99|0
1638241200000|2021-11-30 03:00:00|1662.24|1660.24|1658.49|1656.49|1662.49|1660.49|1654.74|1652.74|0
1638244800000|2021-11-30 04:00:00|1659.11|1657.11|1657.74|1655.74|1661.1|1659.1|1654.49|1652.49|0
1638248400000|2021-11-30 05:00:00|1657.49|1655.49|1610.47|1608.47|1657.99|1655.99|1608.07|1606.07|0
1638252000000|2021-11-30 06:00:00|1610.6|1608.6|1613.33|1611.33|1617.58|1615.58|1584.41|1582.41|0
1638255600000|2021-11-30 07:00:00|1613.2|1611.2|1612.86|1610.86|1621.08|1619.08|1604.59|1602.59|0
1638259200000|2021-11-30 08:00:00|1613.11|1611.11|1604.7|1603.1|1613.17|1611.57|1596.72|1595.12|0
1638262800000|2021-11-30 09:00:00|1604.95|1603.35|1605.22|1603.62|1605.47|1603.87|1590.99|1589.39|0
1638266400000|2021-11-30 10:00:00|1604.72|1603.12|1606.46|1604.86|1608.21|1606.61|1596.23|1594.63|0
1638270000000|2021-11-30 11:00:00|1606.71|1605.11|1605.18|1603.58|1610.68|1609.08|1598.72|1597.12|0
1638273600000|2021-11-30 12:00:00|1605.68|1604.08|1611.91|1610.31|1619.89|1618.29|1605.42|1603.82|0
1638277200000|2021-11-30 13:00:00|1612.41|1610.81|1625.89|1624.29|1626.89|1625.29|1605.17|1603.57|0
1638280800000|2021-11-30 14:00:00|1626.14|1624.54|1629.36|1627.76|1634.65|1633.05|1615.91|1614.31|0
1638284400000|2021-11-30 15:00:00|1629.11|1627.51|1585.61|1584.01|1644.89|1643.29|1585.61|1584.01|0
1638288000000|2021-11-30 16:00:00|1585.11|1583.51|1577.95|1576.35|1603.52|1601.92|1567.59|1565.99|0
1638291600000|2021-11-30 17:00:00|1577.7|1576.1|1576.04|1574.44|1584.89|1583.29|1563.52|1561.92|0
1638295200000|2021-11-30 18:00:00|1576.79|1575.19|1593.73|1592.13|1593.98|1592.38|1569.31|1567.71|0
1638298800000|2021-11-30 19:00:00|1593.23|1591.63|1578.27|1576.67|1597.7|1596.1|1574.53|1572.93|0
1638302400000|2021-11-30 20:00:00|1577.77|1576.17|1568.75|1567.15|1581.27|1579.67|1558.47|1556.87|0
1638306000000|2021-11-30 21:00:00|1563.01|1561.41|1586.75|1584.75|1587|1585|1563.01|1561.41|0
1638309600000|2021-11-30 22:00:00|1586.64|1584.64|1587.02|1585.02|1587.2|1585.2|1585.71|1583.71|0
1638313200000|2021-11-30 23:00:00|1589.25|1587.25|1585.38|1583.38|1596.12|1594.12|1581.38|1579.38|0
1638316800000|2021-12-01 00:00:00|1585.88|1583.88|1579.13|1577.13|1592.62|1590.62|1572.89|1570.89|0
1638320400000|2021-12-01 01:00:00|1578.63|1576.63|1592.86|1590.86|1595.11|1593.11|1574.64|1572.64|0
1638324000000|2021-12-01 02:00:00|1593.11|1591.11|1601.1|1599.1|1601.1|1599.1|1592.48|1590.48|0
1638327600000|2021-12-01 03:00:00|1600.85|1598.85|1597.6|1595.6|1601.1|1599.1|1592.86|1590.86|0
1638331200000|2021-12-01 04:00:00|1598.1|1596.1|1607.84|1605.84|1608.71|1606.71|1598.1|1596.1|0
1638334800000|2021-12-01 05:00:00|1608.09|1606.09|1605.06|1603.06|1608.81|1606.81|1604.06|1602.06|0
1638338400000|2021-12-01 06:00:00|1604.81|1602.81|1609.28|1607.28|1615.05|1613.05|1602.31|1600.31|0
1638342000000|2021-12-01 07:00:00|1609.04|1607.04|1609.03|1607.03|1613.03|1611.03|1605.79|1603.79|0
1638345600000|2021-12-01 08:00:00|1607.29|1605.29|1609.08|1607.48|1611.7|1610.1|1597.09|1595.49|0
1638349200000|2021-12-01 09:00:00|1608.83|1607.23|1622.82|1621.22|1626.32|1624.72|1608.08|1606.48|0
1638352800000|2021-12-01 10:00:00|1622.57|1620.97|1621.82|1620.22|1624.07|1622.47|1617.57|1615.97|0
1638356400000|2021-12-01 11:00:00|1622.07|1620.47|1624.81|1623.21|1625.31|1623.71|1615.82|1614.22|0
1638360000000|2021-12-01 12:00:00|1624.56|1622.96|1625.55|1623.95|1629.56|1627.96|1621.56|1619.96|0
1638363600000|2021-12-01 13:00:00|1625.8|1624.2|1622.8|1621.2|1627.8|1626.2|1618.81|1617.21|0
1638367200000|2021-12-01 14:00:00|1622.55|1620.95|1619.65|1618.05|1625.8|1624.2|1607.54|1605.94|0
1638370800000|2021-12-01 15:00:00|1619.28|1617.68|1638.77|1637.17|1640.27|1638.67|1617.53|1615.93|0
1638374400000|2021-12-01 16:00:00|1640.02|1638.42|1632.03|1630.43|1651.5|1649.9|1627.51|1625.91|0
1638378000000|2021-12-01 17:00:00|1631.28|1629.68|1609.54|1607.94|1642.52|1640.92|1607.55|1605.95|0
1638381600000|2021-12-01 18:00:00|1608.54|1606.94|1595.84|1594.24|1616.29|1614.69|1578.63|1577.03|0
1638385200000|2021-12-01 19:00:00|1594.34|1592.74|1579.37|1577.77|1598.09|1596.49|1573.39|1571.79|0
1638388800000|2021-12-01 20:00:00|1579.49|1577.89|1508.64|1507.04|1582.11|1580.51|1508.39|1506.79|0
1638392400000|2021-12-01 21:00:00|1509.39|1507.79|1509.52|1507.52|1518.1|1516.5|1499.42|1497.82|0
1638396000000|2021-12-01 22:00:00|1509.45|1507.45|1513.08|1511.08|1513.33|1511.33|1508.98|1506.98|0
1638399600000|2021-12-01 23:00:00|1513.19|1511.19|1528.26|1526.26|1529.51|1527.51|1509.55|1507.55|0
1638403200000|2021-12-02 00:00:00|1528.38|1526.38|1524.51|1522.51|1533.75|1531.75|1519.27|1517.27|0
1638406800000|2021-12-02 01:00:00|1525.51|1523.51|1536.15|1534.15|1537.15|1535.15|1520.67|1518.67|0
1638410400000|2021-12-02 02:00:00|1535.9|1533.9|1543.39|1541.39|1544|1542|1528.78|1526.78|0
1638414000000|2021-12-02 03:00:00|1543.51|1541.51|1537.39|1535.39|1543.63|1541.63|1532.77|1530.77|0
1638417600000|2021-12-02 04:00:00|1538.39|1536.39|1535.64|1533.64|1542.63|1540.63|1534.14|1532.14|0
1638421200000|2021-12-02 05:00:00|1535.39|1533.39|1538.74|1536.74|1540.12|1538.12|1532.64|1530.64|0
1638424800000|2021-12-02 06:00:00|1538.87|1536.87|1549.48|1547.48|1550.22|1548.22|1534.38|1532.38|0
1638428400000|2021-12-02 07:00:00|1549.85|1547.85|1536.89|1534.89|1553.1|1551.1|1533.12|1531.12|0
1638432000000|2021-12-02 08:00:00|1537.63|1535.63|1537.38|1535.78|1541.88|1539.88|1525.95|1524.35|0
1638435600000|2021-12-02 09:00:00|1537.13|1535.53|1543.86|1542.26|1550.12|1548.52|1534.89|1533.29|0
1638439200000|2021-12-02 10:00:00|1544.36|1542.76|1541.85|1540.25|1545.37|1543.77|1527.64|1526.04|0
1638442800000|2021-12-02 11:00:00|1541.6|1540|1538.1|1536.5|1542.35|1540.75|1533.85|1532.25|0
1638446400000|2021-12-02 12:00:00|1537.85|1536.25|1524.92|1523.32|1541.22|1539.62|1510.69|1509.09|0
1638450000000|2021-12-02 13:00:00|1524.67|1523.07|1518.39|1516.79|1534.16|1532.56|1514.14|1512.54|0
1638453600000|2021-12-02 14:00:00|1517.89|1516.29|1562.07|1560.47|1562.82|1561.22|1506.65|1505.05|0
1638457200000|2021-12-02 15:00:00|1562.82|1561.22|1553.42|1551.82|1567.07|1565.47|1523.94|1522.34|0
1638460800000|2021-12-02 16:00:00|1553.04|1551.44|1571.11|1569.51|1574.1|1572.5|1546.67|1545.07|0
1638464400000|2021-12-02 17:00:00|1571.61|1570.01|1580.55|1578.95|1587.54|1585.94|1567.36|1565.76|0
1638468000000|2021-12-02 18:00:00|1581.55|1579.95|1587.06|1585.46|1587.81|1586.21|1566.32|1564.72|0
1638471600000|2021-12-02 19:00:00|1586.81|1585.21|1581.55|1579.95|1591.3|1589.7|1576.56|1574.96|0
1638475200000|2021-12-02 20:00:00|1582.55|1580.95|1576.29|1574.69|1594.4|1592.8|1567.05|1565.45|0
1638478800000|2021-12-02 21:00:00|1578.79|1577.19|1586.35|1584.35|1587.1|1585.1|1573.54|1571.94|0
1638482400000|2021-12-02 22:00:00|1586.44|1584.44|1586.73|1584.73|1588.12|1586.12|1585.61|1583.61|0
1638486000000|2021-12-02 23:00:00|1586.85|1584.85|1562.99|1560.99|1589.73|1587.73|1561.86|1559.86|0
1638489600000|2021-12-03 00:00:00|1562.74|1560.74|1566.49|1564.49|1571.49|1569.49|1558|1556|0
1638493200000|2021-12-03 01:00:00|1566.36|1564.36|1555.49|1553.49|1572.98|1570.98|1546|1544|0
1638496800000|2021-12-03 02:00:00|1555.24|1553.24|1558.24|1556.24|1558.99|1556.99|1551.86|1549.86|0
1638500400000|2021-12-03 03:00:00|1557.99|1555.99|1568.85|1566.85|1570.98|1568.98|1557.36|1555.36|0
1638504000000|2021-12-03 04:00:00|1568.98|1566.98|1575.48|1573.48|1578.72|1576.72|1568.98|1566.98|0
1638507600000|2021-12-03 05:00:00|1575.72|1573.72|1579.08|1577.08|1581.47|1579.47|1572.73|1570.73|0
1638511200000|2021-12-03 06:00:00|1579.46|1577.46|1579.21|1577.21|1583.96|1581.96|1576.71|1574.71|0
1638514800000|2021-12-03 07:00:00|1579.71|1577.71|1583.2|1581.2|1583.95|1581.95|1571.58|1569.58|0
1638518400000|2021-12-03 08:00:00|1583.57|1581.57|1573.76|1572.16|1584.7|1582.7|1569.26|1567.66|0
1638522000000|2021-12-03 09:00:00|1574.01|1572.41|1572.51|1570.91|1580.01|1578.41|1570.26|1568.66|0
1638525600000|2021-12-03 10:00:00|1572.26|1570.66|1562.78|1561.18|1574.76|1573.16|1558.53|1556.93|0
1638529200000|2021-12-03 11:00:00|1561.78|1560.18|1574.77|1573.17|1575.27|1573.67|1561.28|1559.68|0
1638532800000|2021-12-03 12:00:00|1575.02|1573.42|1580.75|1579.15|1583|1581.4|1572.53|1570.93|0
1638536400000|2021-12-03 13:00:00|1581|1579.4|1593.48|1591.88|1601.23|1599.63|1580|1578.4|0
1638540000000|2021-12-03 14:00:00|1593.98|1592.38|1559.4|1557.8|1606.97|1605.37|1556.02|1554.42|0
1638543600000|2021-12-03 15:00:00|1559.15|1557.55|1526.67|1525.07|1565.03|1563.43|1521.34|1519.74|0
1638547200000|2021-12-03 16:00:00|1525.8|1524.2|1508.48|1506.88|1540.17|1538.57|1508.48|1506.88|0
1638550800000|2021-12-03 17:00:00|1509.23|1507.63|1522.43|1520.83|1536.16|1534.56|1505.74|1504.14|0
1638554400000|2021-12-03 18:00:00|1521.93|1520.33|1509.53|1507.93|1534.91|1533.31|1507.23|1505.63|0
1638558000000|2021-12-03 19:00:00|1509.28|1507.68|1501.18|1499.58|1518.66|1517.06|1498.63|1497.03|0
1638561600000|2021-12-03 20:00:00|1500.43|1498.83|1538.4|1536.8|1540.4|1538.8|1493.7|1492.1|0
1638565200000|2021-12-03 21:00:00|1537.9|1536.3|1530.61|1528.61|1543.89|1542.29|1529.16|1527.56|0
1638777600000|2021-12-06 08:00:00|1561.68|1559.68|1560.36|1558.76|1564.48|1562.88|1553.24|1551.64|0
1638781200000|2021-12-06 09:00:00|1560.24|1558.64|1548.5|1546.9|1572.73|1571.13|1546.5|1544.9|0
1638784800000|2021-12-06 10:00:00|1548.75|1547.15|1534.28|1532.68|1552.01|1550.41|1532.53|1530.93|0
1638788400000|2021-12-06 11:00:00|1533.9|1532.3|1557.01|1555.41|1557.26|1555.66|1533.4|1531.8|0
1638792000000|2021-12-06 12:00:00|1557.13|1555.53|1550.13|1548.53|1559|1557.4|1547.76|1546.16|0
1638795600000|2021-12-06 13:00:00|1551.26|1549.66|1559.25|1557.65|1559.25|1557.65|1549.26|1547.66|0
1638799200000|2021-12-06 14:00:00|1560|1558.4|1567.74|1566.14|1570.74|1569.14|1540.76|1539.16|0
1638802800000|2021-12-06 15:00:00|1567.99|1566.39|1587.8|1586.2|1588.3|1586.7|1553|1551.4|0
1638806400000|2021-12-06 16:00:00|1587.55|1585.95|1577.31|1575.71|1588.8|1587.2|1570.06|1568.46|0
1638810000000|2021-12-06 17:00:00|1578.06|1576.46|1600.79|1599.19|1600.79|1599.19|1577.31|1575.71|0
1638813600000|2021-12-06 18:00:00|1602.54|1600.94|1608|1606.4|1610.75|1609.15|1597.54|1595.94|0
1638817200000|2021-12-06 19:00:00|1608.12|1606.52|1593.51|1591.91|1612.25|1610.65|1592.26|1590.66|0
1638820800000|2021-12-06 20:00:00|1593.01|1591.41|1590.52|1588.92|1600.5|1598.9|1587.76|1586.16|0
1638824400000|2021-12-06 21:00:00|1591.51|1589.91|1596.08|1594.08|1596.33|1594.33|1589.02|1587.42|0
1638828000000|2021-12-06 22:00:00|1596.12|1594.12|1595.79|1593.79|1596.12|1594.12|1595.13|1593.13|0
1638831600000|2021-12-06 23:00:00|1595.58|1593.58|1594.46|1592.46|1598.21|1596.21|1591.21|1589.21|0
1638835200000|2021-12-07 00:00:00|1595.21|1593.21|1594.21|1592.21|1595.46|1593.46|1588.58|1586.58|0
1638838800000|2021-12-07 01:00:00|1594.46|1592.46|1601.7|1599.7|1605.07|1603.07|1593.71|1591.71|0
1638842400000|2021-12-07 02:00:00|1601.32|1599.32|1595.95|1593.95|1601.95|1599.95|1594.95|1592.95|0
1638846000000|2021-12-07 03:00:00|1595.57|1593.57|1602.45|1600.45|1602.7|1600.7|1594.45|1592.45|0
1638849600000|2021-12-07 04:00:00|1602.57|1600.57|1607.69|1605.69|1609.19|1607.19|1601.95|1599.95|0
1638853200000|2021-12-07 05:00:00|1607.94|1605.94|1619.94|1617.94|1619.94|1617.94|1606.44|1604.44|0
1638856800000|2021-12-07 06:00:00|1619.69|1617.69|1619.93|1617.93|1621.43|1619.43|1615.69|1613.69|0
1638860400000|2021-12-07 07:00:00|1620.18|1618.18|1628.41|1626.41|1629.43|1627.43|1619.18|1617.18|0
1638864000000|2021-12-07 08:00:00|1628.53|1626.53|1641.72|1640.12|1642.97|1641.37|1625.46|1623.66|0
1638867600000|2021-12-07 09:00:00|1641.97|1640.37|1643.21|1641.61|1647.71|1646.11|1639.46|1637.86|0
1638871200000|2021-12-07 10:00:00|1643.46|1641.86|1653.46|1651.86|1657.21|1655.61|1642.96|1641.36|0
1638874800000|2021-12-07 11:00:00|1653.21|1651.61|1652.46|1650.86|1654.96|1653.36|1648.96|1647.36|0
1638878400000|2021-12-07 12:00:00|1651.71|1650.11|1650.96|1649.36|1652.96|1651.36|1647.21|1645.61|0
1638882000000|2021-12-07 13:00:00|1651.21|1649.61|1647.96|1646.36|1654.71|1653.11|1647.71|1646.11|0
1638885600000|2021-12-07 14:00:00|1647.71|1646.11|1676.44|1674.84|1676.44|1674.84|1643.45|1641.85|0
1638889200000|2021-12-07 15:00:00|1677.44|1675.84|1689.31|1687.71|1691.69|1690.09|1674.19|1672.59|0
1638892800000|2021-12-07 16:00:00|1689.44|1687.84|1685.69|1684.09|1693.19|1691.59|1684.94|1683.34|0
1638896400000|2021-12-07 17:00:00|1685.94|1684.34|1690.69|1689.09|1691.19|1689.59|1684.19|1682.59|0
1638900000000|2021-12-07 18:00:00|1690.44|1688.84|1689.44|1687.84|1692.19|1690.59|1682.69|1681.09|0
1638903600000|2021-12-07 19:00:00|1689.19|1687.59|1686.19|1684.59|1689.69|1688.09|1682.69|1681.09|0
1638907200000|2021-12-07 20:00:00|1685.69|1684.09|1684.69|1683.09|1689.69|1688.09|1667.19|1665.59|0
1638910800000|2021-12-07 21:00:00|1685.94|1684.34|1696.01|1694.01|1698.14|1696.14|1685.94|1684.34|0
1638914400000|2021-12-07 22:00:00|1696.26|1694.26|1697.12|1695.12|1697.7|1695.7|1696.24|1694.24|0
1638918000000|2021-12-07 23:00:00|1696.76|1694.76|1690.64|1688.64|1697.76|1695.76|1688.64|1686.64|0
1638921600000|2021-12-08 00:00:00|1690.39|1688.39|1700.89|1698.89|1700.89|1698.89|1684.39|1682.39|0
1638925200000|2021-12-08 01:00:00|1701.64|1699.64|1695.89|1693.89|1701.64|1699.64|1691.89|1689.89|0
1638928800000|2021-12-08 02:00:00|1696.14|1694.14|1702.51|1700.51|1705.64|1703.64|1695.64|1693.64|0
1638932400000|2021-12-08 03:00:00|1702.64|1700.64|1703.89|1701.89|1706.51|1704.51|1700.64|1698.64|0
1638936000000|2021-12-08 04:00:00|1704.14|1702.14|1703.14|1701.14|1705.89|1703.89|1701.14|1699.14|0
1638939600000|2021-12-08 05:00:00|1703.26|1701.26|1704.38|1702.38|1704.63|1702.63|1698.64|1696.64|0
1638943200000|2021-12-08 06:00:00|1704.13|1702.13|1700.13|1698.13|1704.88|1702.88|1699.13|1697.13|0
1638946800000|2021-12-08 07:00:00|1699.75|1697.75|1697.64|1695.64|1701.75|1699.75|1691.89|1689.89|0
1638950400000|2021-12-08 08:00:00|1697.51|1695.51|1702.18|1700.58|1702.3|1700.7|1692.94|1691.34|0
1638954000000|2021-12-08 09:00:00|1701.93|1700.33|1695.93|1694.33|1701.93|1700.33|1693.44|1691.84|0
1638957600000|2021-12-08 10:00:00|1696.43|1694.83|1685.94|1684.34|1696.68|1695.08|1685.94|1684.34|0
1638961200000|2021-12-08 11:00:00|1685.44|1683.84|1703.68|1702.08|1712.3|1710.7|1682.19|1680.59|0
1638964800000|2021-12-08 12:00:00|1705.43|1703.83|1696.3|1694.7|1710.55|1708.95|1691.93|1690.33|0
1638968400000|2021-12-08 13:00:00|1696.68|1695.08|1693.18|1691.58|1697.43|1695.83|1691.43|1689.83|0
1638972000000|2021-12-08 14:00:00|1692.93|1691.33|1686.18|1684.58|1696.93|1695.33|1679.68|1678.08|0
1638975600000|2021-12-08 15:00:00|1685.05|1683.45|1674.3|1672.7|1691.93|1690.33|1674.3|1672.7|0
1638979200000|2021-12-08 16:00:00|1674.93|1673.33|1685.43|1683.83|1687.18|1685.58|1672.68|1671.08|0
1638982800000|2021-12-08 17:00:00|1685.18|1683.58|1686.68|1685.08|1689.18|1687.58|1679.43|1677.83|0
1638986400000|2021-12-08 18:00:00|1686.8|1685.2|1690.68|1689.08|1694.18|1692.58|1685.68|1684.08|0
1638990000000|2021-12-08 19:00:00|1690.43|1688.83|1695.18|1693.58|1695.68|1694.08|1686.43|1684.83|0
1638993600000|2021-12-08 20:00:00|1694.93|1693.33|1698.43|1696.83|1703.93|1702.33|1693.43|1691.83|0
1638997200000|2021-12-08 21:00:00|1698.93|1697.33|1698.51|1696.51|1700.88|1699.08|1697.63|1695.63|0
1639000800000|2021-12-08 22:00:00|1698.25|1696.25|1698.61|1696.61|1699.01|1697.01|1698.04|1696.04|0
1639004400000|2021-12-08 23:00:00|1698.5|1696.5|1697.63|1695.63|1700.63|1698.63|1696.13|1694.13|0
1639008000000|2021-12-09 00:00:00|1697.38|1695.38|1696.38|1694.38|1698.63|1696.63|1694.88|1692.88|0
1639011600000|2021-12-09 01:00:00|1696.13|1694.13|1699.38|1697.38|1699.88|1697.88|1695.63|1693.63|0
1639015200000|2021-12-09 02:00:00|1699.63|1697.63|1704.13|1702.13|1704.63|1702.63|1698.38|1696.38|0
1639018800000|2021-12-09 03:00:00|1704.38|1702.38|1693.13|1691.13|1707.13|1705.13|1691.63|1689.63|0
1639022400000|2021-12-09 04:00:00|1692.63|1690.63|1692.13|1690.13|1696.25|1694.25|1689.13|1687.13|0
1639026000000|2021-12-09 05:00:00|1691.63|1689.63|1691.88|1689.88|1695.38|1693.38|1691.63|1689.63|0
1639029600000|2021-12-09 06:00:00|1691.63|1689.63|1696|1694|1696.88|1694.88|1691.63|1689.63|0
1639033200000|2021-12-09 07:00:00|1696.13|1694.13|1698|1696|1700.88|1698.88|1694.88|1692.88|0
1639036800000|2021-12-09 08:00:00|1698.25|1696.25|1690.43|1688.83|1698.63|1696.63|1687.68|1686.08|0
1639040400000|2021-12-09 09:00:00|1690.68|1689.08|1690.18|1688.58|1692.43|1690.83|1686.68|1685.08|0
1639044000000|2021-12-09 10:00:00|1690.3|1688.7|1685.05|1683.45|1690.43|1688.83|1680.3|1678.7|0
1639047600000|2021-12-09 11:00:00|1684.93|1683.33|1683.93|1682.33|1687.43|1685.83|1678.43|1676.83|0
1639051200000|2021-12-09 12:00:00|1683.55|1681.95|1686.43|1684.83|1689.18|1687.58|1683.18|1681.58|0
1639054800000|2021-12-09 13:00:00|1686.18|1684.58|1683.43|1681.83|1686.68|1685.08|1678.43|1676.83|0
1639058400000|2021-12-09 14:00:00|1683.68|1682.08|1687.18|1685.58|1694.68|1693.08|1682.43|1680.83|0
1639062000000|2021-12-09 15:00:00|1686.93|1685.33|1686.18|1684.58|1692.18|1690.58|1674.93|1673.33|0
1639065600000|2021-12-09 16:00:00|1686.68|1685.08|1683.68|1682.08|1692.43|1690.83|1680.18|1678.58|0
1639069200000|2021-12-09 17:00:00|1683.43|1681.83|1693.68|1692.08|1694.18|1692.58|1680.93|1679.33|0
1639072800000|2021-12-09 18:00:00|1693.43|1691.83|1688.68|1687.08|1694.93|1693.33|1683.43|1681.83|0
1639076400000|2021-12-09 19:00:00|1688.93|1687.33|1678.93|1677.33|1691.43|1689.83|1676.18|1674.58|0
1639080000000|2021-12-09 20:00:00|1678.68|1677.08|1667.68|1666.08|1684.18|1682.58|1666.18|1664.58|0
1639083600000|2021-12-09 21:00:00|1667.43|1665.83|1669.5|1667.5|1670.13|1668.33|1663.18|1661.58|0
1639087200000|2021-12-09 22:00:00|1669.73|1667.73|1670.82|1668.82|1671.69|1669.69|1669.48|1667.48|0
1639090800000|2021-12-09 23:00:00|1670.5|1668.5|1673.63|1671.63|1676.5|1674.5|1670|1668|0
1639094400000|2021-12-10 00:00:00|1674|1672|1669.88|1667.88|1675.88|1673.88|1668.88|1666.88|0
1639098000000|2021-12-10 01:00:00|1670.38|1668.38|1673.63|1671.63|1674.88|1672.88|1665.63|1663.63|0
1639101600000|2021-12-10 02:00:00|1673.38|1671.38|1674.63|1672.63|1675.13|1673.13|1672.63|1670.63|0
1639105200000|2021-12-10 03:00:00|1674.75|1672.75|1673.38|1671.38|1676.38|1674.38|1672.88|1670.88|0
1639108800000|2021-12-10 04:00:00|1673.63|1671.63|1670.38|1668.38|1674.63|1672.63|1670.38|1668.38|0
1639112400000|2021-12-10 05:00:00|1670.63|1668.63|1667.38|1665.38|1671.63|1669.63|1666.13|1664.13|0
1639116000000|2021-12-10 06:00:00|1667.13|1665.13|1671.88|1669.88|1671.88|1669.88|1666.88|1664.88|0
1639119600000|2021-12-10 07:00:00|1671.75|1669.75|1672.88|1670.88|1673.63|1671.63|1669.63|1667.63|0
1639123200000|2021-12-10 08:00:00|1673.38|1671.38|1680.68|1679.08|1680.93|1679.33|1672.13|1670.13|0
1639126800000|2021-12-10 09:00:00|1680.93|1679.33|1680.93|1679.33|1680.93|1679.33|1676.68|1675.08|0
1639130400000|2021-12-10 10:00:00|1681.18|1679.58|1681.18|1679.58|1681.68|1680.08|1678.68|1677.08|0
1639134000000|2021-12-10 11:00:00|1680.93|1679.33|1687.43|1685.83|1689.43|1687.83|1680.93|1679.33|0
1639137600000|2021-12-10 12:00:00|1687.18|1685.58|1682.43|1680.83|1687.93|1686.33|1681.3|1679.7|0
1639141200000|2021-12-10 13:00:00|1682.3|1680.7|1701.93|1700.33|1706.68|1705.08|1680.68|1679.08|0
1639144800000|2021-12-10 14:00:00|1702.43|1700.83|1688.43|1686.83|1705.18|1703.58|1686.43|1684.83|0
1639148400000|2021-12-10 15:00:00|1688.05|1686.45|1684.68|1683.08|1699.93|1698.33|1678.43|1676.83|0
1639152000000|2021-12-10 16:00:00|1684.93|1683.33|1691.68|1690.08|1693.93|1692.33|1669.93|1668.33|0
1639155600000|2021-12-10 17:00:00|1692.43|1690.83|1693.43|1691.83|1694.68|1693.08|1684.18|1682.58|0
1639159200000|2021-12-10 18:00:00|1693.18|1691.58|1697.43|1695.83|1698.68|1697.08|1691.43|1689.83|0
1639162800000|2021-12-10 19:00:00|1697.68|1696.08|1691.18|1689.58|1700.43|1698.83|1690.18|1688.58|0
1639166400000|2021-12-10 20:00:00|1690.8|1689.2|1710.93|1709.33|1713.18|1711.58|1688.93|1687.33|0
1639170000000|2021-12-10 21:00:00|1711.93|1710.33|1711.93|1710.33|1712.55|1710.95|1709.18|1707.58|0
1639382400000|2021-12-13 08:00:00|1722.75|1720.75|1722.93|1721.33|1726.43|1724.83|1717.43|1715.83|0
1639386000000|2021-12-13 09:00:00|1722.55|1720.95|1727.3|1725.7|1730.05|1728.45|1721.93|1720.33|0
1639389600000|2021-12-13 10:00:00|1727.43|1725.83|1725.93|1724.33|1728.68|1727.08|1722.3|1720.7|0
1639393200000|2021-12-13 11:00:00|1726.18|1724.58|1724.93|1723.33|1730.43|1728.83|1722.43|1720.83|0
1639396800000|2021-12-13 12:00:00|1723.43|1721.83|1719.93|1718.33|1723.93|1722.33|1719.18|1717.58|0
1639400400000|2021-12-13 13:00:00|1720.18|1718.58|1718.18|1716.58|1722.68|1721.08|1718.18|1716.58|0
1639404000000|2021-12-13 14:00:00|1718.3|1716.7|1691.43|1689.83|1718.43|1716.83|1688.18|1686.58|0
1639407600000|2021-12-13 15:00:00|1690.8|1689.2|1681.18|1679.58|1697.18|1695.58|1676.43|1674.83|0
1639411200000|2021-12-13 16:00:00|1680.43|1678.83|1676.68|1675.08|1682.93|1681.33|1670.93|1669.33|0
1639414800000|2021-12-13 17:00:00|1675.68|1674.08|1678.18|1676.58|1684.18|1682.58|1670.93|1669.33|0
1639418400000|2021-12-13 18:00:00|1678.68|1677.08|1680.68|1679.08|1681.93|1680.33|1673.43|1671.83|0
1639422000000|2021-12-13 19:00:00|1680.18|1678.58|1684.93|1683.33|1685.68|1684.08|1677.18|1675.58|0
1639425600000|2021-12-13 20:00:00|1684.68|1683.08|1669.43|1667.83|1689.68|1688.08|1667.68|1666.08|0
1639429200000|2021-12-13 21:00:00|1671.68|1670.08|1673.75|1671.75|1675.63|1673.63|1665.68|1664.08|0
1639432800000|2021-12-13 22:00:00|1673.79|1671.79|1672.77|1670.77|1673.83|1671.83|1672.26|1670.26|0
1639436400000|2021-12-13 23:00:00|1672.73|1670.73|1675.13|1673.13|1676.63|1674.63|1671.63|1669.63|0
1639440000000|2021-12-14 00:00:00|1674.88|1672.88|1679.63|1677.63|1679.88|1677.88|1674.88|1672.88|0
1639443600000|2021-12-14 01:00:00|1679.88|1677.88|1677.13|1675.13|1680.13|1678.13|1675.25|1673.25|0
1639447200000|2021-12-14 02:00:00|1676.88|1674.88|1675.38|1673.38|1678.13|1676.13|1674.88|1672.88|0
1639450800000|2021-12-14 03:00:00|1675.5|1673.5|1677.25|1675.25|1677.88|1675.88|1670.38|1668.38|0
1639454400000|2021-12-14 04:00:00|1677.38|1675.38|1676.38|1674.38|1678.13|1676.13|1675.13|1673.13|0
1639458000000|2021-12-14 05:00:00|1676.13|1674.13|1675.63|1673.63|1677.88|1675.88|1674.63|1672.63|0
1639461600000|2021-12-14 06:00:00|1675.88|1673.88|1678.13|1676.13|1679.88|1677.88|1673.38|1671.38|0
1639465200000|2021-12-14 07:00:00|1678.63|1676.63|1680.88|1678.88|1683.13|1681.13|1676.5|1674.5|0
1639468800000|2021-12-14 08:00:00|1681.38|1679.38|1680.43|1678.83|1686.68|1685.08|1680.43|1678.83|0
1639472400000|2021-12-14 09:00:00|1680.68|1679.08|1653.18|1651.58|1683.93|1682.33|1652.93|1651.33|0
1639476000000|2021-12-14 10:00:00|1653.68|1652.08|1656.43|1654.83|1659.8|1658.2|1650.93|1649.33|0
1639479600000|2021-12-14 11:00:00|1656.68|1655.08|1658.43|1656.83|1662.68|1661.08|1656.3|1654.7|0
1639483200000|2021-12-14 12:00:00|1658.68|1657.08|1660.43|1658.83|1665.93|1664.33|1658.05|1656.45|0
1639486800000|2021-12-14 13:00:00|1660.68|1659.08|1641.43|1639.83|1664.18|1662.58|1638.68|1637.08|0
1639490400000|2021-12-14 14:00:00|1641.18|1639.58|1650.68|1649.08|1661.93|1660.33|1633.68|1632.08|0
1639494000000|2021-12-14 15:00:00|1649.43|1647.83|1621.18|1619.58|1651.68|1650.08|1615.93|1614.33|0
1639497600000|2021-12-14 16:00:00|1620.05|1618.45|1614.18|1612.58|1625.93|1624.33|1611.18|1609.58|0
1639501200000|2021-12-14 17:00:00|1613.93|1612.33|1610.43|1608.83|1616.68|1615.08|1606.68|1605.08|0
1639504800000|2021-12-14 18:00:00|1610.18|1608.58|1610.68|1609.08|1618.68|1617.08|1608.43|1606.83|0
1639508400000|2021-12-14 19:00:00|1610.18|1608.58|1628.68|1627.08|1630.43|1628.83|1609.18|1607.58|0
1639512000000|2021-12-14 20:00:00|1628.43|1626.83|1638.68|1637.08|1648.18|1646.58|1628.18|1626.58|0
1639515600000|2021-12-14 21:00:00|1639.43|1637.83|1639.5|1637.5|1639.88|1637.88|1634.18|1632.58|0
1639519200000|2021-12-14 22:00:00|1639.07|1637.07|1638.82|1636.82|1639.37|1637.37|1638.24|1636.24|0
1639522800000|2021-12-14 23:00:00|1639|1637|1637.38|1635.38|1642.13|1640.13|1634.38|1632.38|0
1639526400000|2021-12-15 00:00:00|1637.88|1635.88|1642.63|1640.63|1644.38|1642.38|1636.88|1634.88|0
1639530000000|2021-12-15 01:00:00|1642.38|1640.38|1640.13|1638.13|1642.88|1640.88|1632.88|1630.88|0
1639533600000|2021-12-15 02:00:00|1639.88|1637.88|1641.88|1639.88|1642.38|1640.38|1635.63|1633.63|0
1639537200000|2021-12-15 03:00:00|1642.13|1640.13|1644.38|1642.38|1644.88|1642.88|1641.75|1639.75|0
1639540800000|2021-12-15 04:00:00|1644.63|1642.63|1644.13|1642.13|1645.13|1643.13|1642.88|1640.88|0
1639544400000|2021-12-15 05:00:00|1644.25|1642.25|1644.38|1642.38|1646.13|1644.13|1640.88|1638.88|0
1639548000000|2021-12-15 06:00:00|1645.63|1643.63|1637.38|1635.38|1647.38|1645.38|1636.13|1634.13|0
1639551600000|2021-12-15 07:00:00|1636.88|1634.88|1640.38|1638.38|1643.38|1641.38|1633.13|1631.13|0
1639555200000|2021-12-15 08:00:00|1640.13|1638.13|1641.68|1640.08|1646.93|1645.33|1639.05|1637.45|0
1639558800000|2021-12-15 09:00:00|1641.55|1639.95|1635.43|1633.83|1643.43|1641.83|1630.68|1629.08|0
1639562400000|2021-12-15 10:00:00|1635.18|1633.58|1640.43|1638.83|1640.93|1639.33|1634.18|1632.58|0
1639566000000|2021-12-15 11:00:00|1640.68|1639.08|1635.43|1633.83|1640.93|1639.33|1631.68|1630.08|0
1639569600000|2021-12-15 12:00:00|1635.68|1634.08|1637.18|1635.58|1641.68|1640.08|1635.68|1634.08|0
1639573200000|2021-12-15 13:00:00|1636.93|1635.33|1637.18|1635.58|1644.18|1642.58|1633.43|1631.83|0
1639576800000|2021-12-15 14:00:00|1636.68|1635.08|1620.93|1619.33|1641.93|1640.33|1618.68|1617.08|0
1639580400000|2021-12-15 15:00:00|1621.3|1619.7|1624.93|1623.33|1633.93|1632.33|1616.18|1614.58|0
1639584000000|2021-12-15 16:00:00|1625.43|1623.83|1618.93|1617.33|1628.18|1626.58|1612.43|1610.83|0
1639587600000|2021-12-15 17:00:00|1618.43|1616.83|1626.43|1624.83|1627.18|1625.58|1613.93|1612.33|0
1639591200000|2021-12-15 18:00:00|1625.93|1624.33|1630.93|1629.33|1631.68|1630.08|1623.18|1621.58|0
1639594800000|2021-12-15 19:00:00|1630.55|1628.95|1651.68|1650.08|1662.18|1660.58|1613.18|1611.58|0
1639598400000|2021-12-15 20:00:00|1652.93|1651.33|1708.93|1707.33|1713.18|1711.58|1651.93|1650.33|0
1639602000000|2021-12-15 21:00:00|1710.68|1709.08|1712.75|1710.75|1715.68|1714.08|1707.68|1706.08|0
1639605600000|2021-12-15 22:00:00|1712.77|1710.77|1713.23|1711.23|1714.02|1712.02|1712.65|1710.65|0
1639609200000|2021-12-15 23:00:00|1712.5|1710.5|1718.13|1716.13|1722.13|1720.13|1712.13|1710.13|0
1639612800000|2021-12-16 00:00:00|1718|1716|1713.63|1711.63|1718|1716|1711.38|1709.38|0
1639616400000|2021-12-16 01:00:00|1713.38|1711.38|1708.63|1706.63|1717.88|1715.88|1707.38|1705.38|0
1639620000000|2021-12-16 02:00:00|1709.38|1707.38|1714.13|1712.13|1715.63|1713.63|1709.13|1707.13|0
1639623600000|2021-12-16 03:00:00|1714|1712|1716.38|1714.38|1717.13|1715.13|1713.13|1711.13|0
1639627200000|2021-12-16 04:00:00|1717.13|1715.13|1720.63|1718.63|1720.63|1718.63|1716.63|1714.63|0
1639630800000|2021-12-16 05:00:00|1720.88|1718.88|1725.13|1723.13|1725.63|1723.63|1719.13|1717.13|0
1639634400000|2021-12-16 06:00:00|1724.88|1722.88|1729.13|1727.13|1730.13|1728.13|1724.5|1722.5|0
1639638000000|2021-12-16 07:00:00|1729.63|1727.63|1734.88|1732.88|1741.38|1739.38|1727.88|1725.88|0
1639641600000|2021-12-16 08:00:00|1734.63|1732.63|1737.93|1736.33|1739.93|1738.33|1727.18|1725.58|0
1639645200000|2021-12-16 09:00:00|1737.68|1736.08|1735.68|1734.08|1737.68|1736.08|1731.8|1730.2|0
1639648800000|2021-12-16 10:00:00|1735.43|1733.83|1743.43|1741.83|1743.68|1742.08|1733.43|1731.83|0
1639652400000|2021-12-16 11:00:00|1743.68|1742.08|1749.18|1747.58|1753.18|1751.58|1742.18|1740.58|0
1639656000000|2021-12-16 12:00:00|1748.93|1747.33|1742.43|1740.83|1748.93|1747.33|1740.93|1739.33|0
1639659600000|2021-12-16 13:00:00|1742.68|1741.08|1735.18|1733.58|1742.93|1741.33|1730.43|1728.83|0
1639663200000|2021-12-16 14:00:00|1735.43|1733.83|1713.68|1712.08|1735.43|1733.83|1713.43|1711.83|0
1639666800000|2021-12-16 15:00:00|1713.93|1712.33|1720.68|1719.08|1727.68|1726.08|1704.18|1702.58|0
1639670400000|2021-12-16 16:00:00|1720.43|1718.83|1699.18|1697.58|1721.18|1719.58|1698.18|1696.58|0
1639674000000|2021-12-16 17:00:00|1698.68|1697.08|1680.93|1679.33|1703.18|1701.58|1680.93|1679.33|0
1639677600000|2021-12-16 18:00:00|1681.18|1679.58|1686.43|1684.83|1696.18|1694.58|1681.18|1679.58|0
1639681200000|2021-12-16 19:00:00|1687.68|1686.08|1663.18|1661.58|1690.18|1688.58|1652.43|1650.83|0
1639684800000|2021-12-16 20:00:00|1662.93|1661.33|1668.68|1667.08|1687.3|1685.7|1653.93|1652.33|0
1639688400000|2021-12-16 21:00:00|1669.18|1667.58|1673.13|1671.13|1677.18|1675.58|1665.43|1663.83|0
1640030400000|2021-12-20 20:00:00|1600.88|1599.28|1600.88|1599.28|1605.05|1603.45|1599.02|1597.42|0
1640034000000|2021-12-20 21:00:00|1602.27|1600.67|1611.52|1608.72|1614.23|1611.43|1598.09|1596.49|0
1640037600000|2021-12-20 22:00:00|1611.86|1609.06|1612.01|1609.21|1612.12|1609.32|1611.31|1608.51|0
1640041200000|2021-12-20 23:00:00|1612|1609.2|1620|1617.2|1622.09|1619.29|1610.95|1608.15|0
1640044800000|2021-12-21 00:00:00|1620.11|1617.31|1615.57|1612.77|1620.69|1617.89|1612.09|1609.29|0
1640048400000|2021-12-21 01:00:00|1616.14|1613.34|1626.01|1623.21|1627.17|1624.37|1608.37|1605.57|0
1640052000000|2021-12-21 02:00:00|1626.47|1623.67|1621.58|1618.78|1626.7|1623.9|1618.44|1615.64|0
1640055600000|2021-12-21 03:00:00|1621.34|1618.54|1627.48|1624.68|1630.41|1627.61|1621.34|1618.54|0
1640059200000|2021-12-21 04:00:00|1627.37|1624.57|1628.05|1625.25|1629.1|1626.3|1625.27|1622.47|0
1640062800000|2021-12-21 05:00:00|1628.29|1625.49|1635.25|1632.45|1635.48|1632.68|1628.29|1625.49|0
1640066400000|2021-12-21 06:00:00|1635.02|1632.22|1640.59|1637.79|1641.52|1638.72|1634.08|1631.28|0
1640070000000|2021-12-21 07:00:00|1640.36|1637.56|1631.26|1628.46|1641.05|1638.25|1629.4|1626.6|0
1640073600000|2021-12-21 08:00:00|1630.1|1627.3|1627.26|1625.66|1630.1|1627.3|1618.2|1616.6|0
1640077200000|2021-12-21 09:00:00|1627.02|1625.42|1621.89|1620.29|1632.6|1631|1620.96|1619.36|0
1640080800000|2021-12-21 10:00:00|1622.01|1620.41|1631.88|1630.28|1632.58|1630.98|1619.8|1618.2|0
1640084400000|2021-12-21 11:00:00|1632.23|1630.63|1641.88|1640.28|1643.75|1642.15|1631.41|1629.81|0
1640088000000|2021-12-21 12:00:00|1642.11|1640.51|1643.73|1642.13|1644.54|1642.94|1640.01|1638.41|0
1640091600000|2021-12-21 13:00:00|1643.96|1642.36|1639.63|1638.03|1643.96|1642.36|1633.94|1632.34|0
1640095200000|2021-12-21 14:00:00|1639.52|1637.92|1623.45|1621.85|1642.07|1640.47|1620.66|1619.06|0
1640098800000|2021-12-21 15:00:00|1623.56|1621.96|1623.11|1621.51|1636.06|1634.46|1612.71|1611.11|0
1640102400000|2021-12-21 16:00:00|1622.64|1621.04|1644.12|1642.52|1649.26|1647.66|1620.43|1618.83|0
1640106000000|2021-12-21 17:00:00|1644.59|1642.99|1664.21|1662.61|1664.91|1663.31|1643.65|1642.05|0
1640109600000|2021-12-21 18:00:00|1663.97|1662.37|1666.76|1665.16|1670.04|1668.44|1658.36|1656.76|0
1640113200000|2021-12-21 19:00:00|1667|1665.4|1673.15|1671.55|1673.15|1671.55|1663.45|1661.85|0
1640116800000|2021-12-21 20:00:00|1672.91|1671.31|1675.24|1673.64|1677.34|1675.74|1658.88|1657.28|0
1640120400000|2021-12-21 21:00:00|1676.41|1674.81|1678.04|1675.24|1678.87|1676.07|1671.73|1670.13|0
1640124000000|2021-12-21 22:00:00|1678.55|1675.75|1677.28|1674.48|1679.03|1676.23|1676.81|1674.01|0
1640127600000|2021-12-21 23:00:00|1677.56|1674.76|1674.16|1671.36|1678.61|1675.81|1672.76|1669.96|0
1640131200000|2021-12-22 00:00:00|1673.46|1670.66|1672.74|1669.94|1676.49|1673.69|1671.58|1668.78|0
1640134800000|2021-12-22 01:00:00|1672.97|1670.17|1672.96|1670.16|1678.46|1675.66|1672.37|1669.57|0
1640138400000|2021-12-22 02:00:00|1673.07|1670.27|1669.67|1666.87|1674.59|1671.79|1668.15|1665.35|0
1640142000000|2021-12-22 03:00:00|1669.44|1666.64|1670.83|1668.03|1672.7|1669.9|1667.8|1665|0
1640145600000|2021-12-22 04:00:00|1671.06|1668.26|1670.81|1668.01|1672.46|1669.66|1670.12|1667.32|0
1640149200000|2021-12-22 05:00:00|1671.04|1668.24|1672.78|1669.98|1673.38|1670.58|1668.47|1665.67|0
1640152800000|2021-12-22 06:00:00|1672.9|1670.1|1672.53|1669.73|1678.15|1675.35|1671.26|1668.46|0
1640156400000|2021-12-22 07:00:00|1672.42|1669.62|1669.6|1666.8|1675.46|1672.66|1668.9|1666.1|0
1640160000000|2021-12-22 08:00:00|1669.83|1667.03|1665.52|1663.92|1671.84|1670.24|1659.45|1657.85|0
1640163600000|2021-12-22 09:00:00|1665.75|1664.15|1666.67|1665.07|1670.18|1668.58|1664.81|1663.21|0
1640167200000|2021-12-22 10:00:00|1666.9|1665.3|1676.7|1675.1|1676.94|1675.34|1665.73|1664.13|0
1640170800000|2021-12-22 11:00:00|1676.58|1674.98|1680.9|1679.3|1681.13|1679.53|1674.48|1672.88|0
1640174400000|2021-12-22 12:00:00|1680.67|1679.07|1675.51|1673.91|1681.37|1679.77|1675.27|1673.67|0
1640178000000|2021-12-22 13:00:00|1675.74|1674.14|1666.61|1665.01|1676.44|1674.84|1662.88|1661.28|0
1640181600000|2021-12-22 14:00:00|1666.84|1665.24|1679.82|1678.22|1683.91|1682.31|1664.97|1663.37|0
1640185200000|2021-12-22 15:00:00|1680.05|1678.45|1704.98|1703.38|1706.38|1704.78|1676.66|1675.06|0
1640188800000|2021-12-22 16:00:00|1705.21|1703.61|1707.52|1705.92|1708.93|1707.33|1701.69|1700.09|0
1640192400000|2021-12-22 17:00:00|1708.22|1706.62|1710.55|1708.95|1711.26|1709.66|1703.99|1702.39|0
1640196000000|2021-12-22 18:00:00|1710.32|1708.72|1701.62|1700.02|1710.79|1709.19|1699.28|1697.68|0
1640199600000|2021-12-22 19:00:00|1701.86|1700.26|1705.6|1704|1706.07|1704.47|1695.99|1694.39|0
1640203200000|2021-12-22 20:00:00|1705.83|1704.23|1717.31|1715.71|1719.19|1717.59|1703.95|1702.35|0
1640206800000|2021-12-22 21:00:00|1717.08|1715.48|1721.63|1718.83|1722.46|1719.8|1717.08|1715.48|0
1640210400000|2021-12-22 22:00:00|1721.6|1718.8|1720.98|1718.18|1721.8|1719|1720.98|1718.18|0
1640214000000|2021-12-22 23:00:00|1721.38|1718.58|1723.13|1720.33|1725.03|1722.23|1721.38|1718.58|0
1640217600000|2021-12-23 00:00:00|1722.66|1719.86|1721.24|1718.44|1723.37|1720.57|1719.6|1716.8|0
1640221200000|2021-12-23 01:00:00|1721.12|1718.32|1719.58|1716.78|1721.7|1718.9|1718.89|1716.09|0
1640224800000|2021-12-23 02:00:00|1719.82|1717.02|1722.86|1720.06|1723.1|1720.3|1719.58|1716.78|0
1640228400000|2021-12-23 03:00:00|1722.62|1719.82|1721.78|1718.98|1723.09|1720.29|1720.5|1717.7|0
1640232000000|2021-12-23 04:00:00|1721.67|1718.87|1721.18|1718.38|1722.14|1719.34|1720.71|1717.91|0
1640235600000|2021-12-23 05:00:00|1721.42|1718.62|1722.11|1719.31|1723.06|1720.26|1721.18|1718.38|0
1640239200000|2021-12-23 06:00:00|1722.35|1719.55|1722.57|1719.77|1724.93|1722.13|1720.57|1717.77|0
1640242800000|2021-12-23 07:00:00|1722.8|1720|1722.79|1719.99|1723.74|1720.94|1720.92|1718.12|0
1640246400000|2021-12-23 08:00:00|1722.9|1720.1|1725.23|1723.63|1726.41|1724.81|1716.54|1714.94|0
1640250000000|2021-12-23 09:00:00|1724.76|1723.16|1724.04|1722.44|1727.35|1725.75|1722.4|1720.8|0
1640253600000|2021-12-23 10:00:00|1724.16|1722.56|1728.74|1727.14|1729.56|1727.96|1723.22|1721.62|0
1640257200000|2021-12-23 11:00:00|1728.97|1727.37|1730.37|1728.77|1730.62|1729.02|1728.02|1726.42|0
1640260800000|2021-12-23 12:00:00|1730.6|1729|1731.79|1730.19|1733.19|1731.59|1729.19|1727.59|0
1640264400000|2021-12-23 13:00:00|1731.68|1730.08|1727.66|1726.06|1733.56|1731.96|1722.72|1721.12|0
1640268000000|2021-12-23 14:00:00|1727.9|1726.3|1741.82|1740.22|1745.32|1743.72|1726.24|1724.64|0
1640271600000|2021-12-23 15:00:00|1741.35|1739.75|1750.05|1748.45|1750.29|1748.69|1739.93|1738.33|0
1640275200000|2021-12-23 16:00:00|1750.29|1748.69|1751.75|1750.15|1753.58|1751.98|1747.45|1745.85|0
1640278800000|2021-12-23 17:00:00|1751.51|1749.91|1750.31|1748.71|1751.51|1749.91|1747.97|1746.37|0
1640282400000|2021-12-23 18:00:00|1750.07|1748.47|1752.18|1750.58|1753.12|1751.52|1747|1745.4|0
1640286000000|2021-12-23 19:00:00|1752.41|1750.81|1756.65|1755.05|1756.88|1755.28|1751.23|1749.63|0
1640289600000|2021-12-23 20:00:00|1756.41|1754.81|1745.18|1743.58|1760.04|1758.44|1744.94|1743.34|0
1640293200000|2021-12-23 21:00:00|1744.94|1743.34|1745.88|1744.28|1748.24|1746.64|1744.94|1743.34|0
1640592000000|2021-12-27 08:00:00|1746.3|1743.5|1749.69|1748.09|1751.81|1750.21|1744.64|1741.84|0
1640595600000|2021-12-27 09:00:00|1749.93|1748.33|1753.26|1750.86|1754.09|1751.69|1746.62|1745.02|0
1640599200000|2021-12-27 10:00:00|1753.38|1750.98|1753.6|1751.2|1755.02|1752.62|1751.49|1749.09|0
1640602800000|2021-12-27 11:00:00|1753.48|1751.08|1753.59|1751.19|1754.07|1751.67|1751.71|1749.31|0
1640606400000|2021-12-27 12:00:00|1753.47|1751.07|1758.53|1756.13|1761.6|1759.2|1752.88|1750.48|0
1640610000000|2021-12-27 13:00:00|1758.77|1756.37|1761.59|1759.19|1763.48|1761.08|1758.41|1756.01|0
1640613600000|2021-12-27 14:00:00|1761.35|1758.95|1770.2|1767.8|1774.57|1772.17|1758.75|1756.35|0
1640617200000|2021-12-27 15:00:00|1770.91|1768.51|1787.2|1784.8|1787.2|1784.8|1769.49|1767.09|0
1640620800000|2021-12-27 16:00:00|1787.91|1785.51|1789.79|1787.39|1790.04|1787.64|1784.12|1781.72|0
1640624400000|2021-12-27 17:00:00|1789.55|1787.15|1794.73|1792.33|1795.08|1792.68|1789.55|1787.15|0
1640628000000|2021-12-27 18:00:00|1794.61|1792.21|1799.92|1797.52|1799.92|1797.52|1793.55|1791.15|0
1640631600000|2021-12-27 19:00:00|1799.69|1797.29|1798.68|1796.28|1802.71|1800.31|1796.32|1793.92|0
1640635200000|2021-12-27 20:00:00|1798.45|1796.05|1809.35|1806.95|1809.35|1806.95|1794.42|1792.02|0
1640638800000|2021-12-27 21:00:00|1810.06|1807.66|1809.18|1806.38|1810.73|1808.13|1807.93|1805.53|0
1640642400000|2021-12-27 22:00:00|1808.89|1806.09|1808.23|1805.43|1809.21|1806.41|1807.78|1804.98|0
1640646000000|2021-12-27 23:00:00|1807.27|1804.47|1805.49|1802.69|1809.52|1806.72|1805.25|1802.45|0
1640649600000|2021-12-28 00:00:00|1805.72|1802.92|1806.89|1804.09|1807.61|1804.81|1802.4|1799.6|0
1640653200000|2021-12-28 01:00:00|1807.37|1804.57|1804.04|1801.24|1807.37|1804.57|1802.26|1799.46|0
1640656800000|2021-12-28 02:00:00|1803.8|1801|1802.84|1800.04|1804.15|1801.35|1800.96|1798.16|0
1640660400000|2021-12-28 03:00:00|1803.08|1800.28|1804.01|1801.21|1804.49|1801.69|1801.89|1799.09|0
1640664000000|2021-12-28 04:00:00|1803.78|1800.98|1804.47|1801.67|1805.66|1802.86|1803.3|1800.5|0
1640667600000|2021-12-28 05:00:00|1804.24|1801.44|1808.01|1805.21|1808.25|1805.45|1803.76|1800.96|0
1640671200000|2021-12-28 06:00:00|1808.49|1805.69|1808.24|1805.44|1808.96|1806.16|1805.17|1802.37|0
1640674800000|2021-12-28 07:00:00|1808.11|1805.31|1804.44|1801.64|1808.71|1805.91|1802.54|1799.74|0
1640678400000|2021-12-28 08:00:00|1804.2|1801.4|1814.63|1812.23|1815.23|1812.83|1803.96|1801.16|0
1640682000000|2021-12-28 09:00:00|1814.75|1812.35|1820.07|1817.67|1820.67|1818.27|1813.33|1810.93|0
1640685600000|2021-12-28 10:00:00|1820.19|1817.79|1821.04|1818.64|1823.42|1821.02|1819.15|1816.75|0
1640689200000|2021-12-28 11:00:00|1821.28|1818.88|1818.66|1816.26|1821.51|1819.11|1817.95|1815.55|0
1640692800000|2021-12-28 12:00:00|1818.42|1816.02|1821.02|1818.62|1822.68|1820.28|1817.71|1815.31|0
1640696400000|2021-12-28 13:00:00|1821.25|1818.85|1815.55|1813.15|1822.2|1819.8|1815.31|1812.91|0
1640700000000|2021-12-28 14:00:00|1815.79|1813.39|1820.58|1818.18|1823.66|1821.26|1808.54|1806.14|0
1640703600000|2021-12-28 15:00:00|1820.82|1818.42|1814.41|1812.01|1822.95|1820.55|1808.02|1805.62|0
1640707200000|2021-12-28 16:00:00|1814.17|1811.77|1816.42|1814.02|1817.5|1815.1|1808.26|1805.86|0
1640710800000|2021-12-28 17:00:00|1816.55|1814.15|1804.23|1801.83|1816.78|1814.38|1797.59|1795.19|0
1640714400000|2021-12-28 18:00:00|1803.87|1801.47|1808.01|1805.61|1808.01|1805.61|1801.15|1798.75|0
1640718000000|2021-12-28 19:00:00|1807.54|1805.14|1806.1|1803.7|1808.01|1805.61|1799.24|1796.84|0
1640721600000|2021-12-28 20:00:00|1805.87|1803.47|1806.09|1803.69|1812.73|1810.33|1801.59|1799.19|0
1640725200000|2021-12-28 21:00:00|1805.85|1803.45|1807.08|1804.28|1810.57|1808.17|1805.85|1803.45|0
1640728800000|2021-12-28 22:00:00|1806.9|1804.1|1806.47|1803.67|1807.31|1804.51|1805.79|1802.99|0
1640732400000|2021-12-28 23:00:00|1806.64|1803.84|1811.92|1809.12|1813.11|1810.31|1806.64|1803.84|0
1640736000000|2021-12-29 00:00:00|1811.68|1808.88|1812.62|1809.82|1813.34|1810.54|1809.78|1806.98|0
1640739600000|2021-12-29 01:00:00|1812.5|1809.7|1803.36|1800.56|1813.8|1811|1802.89|1800.09|0
1640743200000|2021-12-29 02:00:00|1803.24|1800.44|1808.09|1805.29|1808.09|1805.29|1801.94|1799.14|0
1640746800000|2021-12-29 03:00:00|1807.97|1805.17|1809.26|1806.46|1810.21|1807.41|1806.19|1803.39|0
1640750400000|2021-12-29 04:00:00|1809.02|1806.22|1809.01|1806.21|1809.26|1806.46|1807.6|1804.8|0
1640754000000|2021-12-29 05:00:00|1808.89|1806.09|1811.48|1808.68|1812.8|1810|1806.63|1803.83|0
1640757600000|2021-12-29 06:00:00|1811.61|1808.81|1811.12|1808.32|1812.79|1809.99|1808.52|1805.72|0
1640761200000|2021-12-29 07:00:00|1811.36|1808.56|1814.51|1811.71|1815.22|1812.42|1811.12|1808.32|0
1640764800000|2021-12-29 08:00:00|1814.28|1811.48|1813.11|1810.71|1814.99|1812.38|1810.99|1808.59|0
1640768400000|2021-12-29 09:00:00|1812.88|1810.48|1814.05|1811.65|1814.77|1812.37|1811.45|1809.05|0
1640772000000|2021-12-29 10:00:00|1813.81|1811.41|1812.38|1809.98|1815.47|1813.07|1810.72|1808.32|0
1640775600000|2021-12-29 11:00:00|1810.24|1807.84|1808.33|1805.93|1811.19|1808.79|1806.91|1804.51|0
1640779200000|2021-12-29 12:00:00|1808.1|1805.7|1804.76|1802.36|1808.33|1805.93|1804.53|1802.13|0
1640782800000|2021-12-29 13:00:00|1805.24|1802.84|1804.82|1802.42|1806.42|1804.02|1800.79|1798.39|0
1640786400000|2021-12-29 14:00:00|1804.58|1802.18|1811.21|1808.81|1816.43|1814.03|1804.58|1802.18|0
1640790000000|2021-12-29 15:00:00|1812.16|1809.76|1807.87|1805.47|1812.39|1809.99|1796.03|1793.63|0
1640793600000|2021-12-29 16:00:00|1807.64|1805.24|1801.7|1799.3|1809.77|1807.37|1800.52|1798.12|0
1640797200000|2021-12-29 17:00:00|1801.46|1799.06|1803.11|1800.71|1803.34|1800.94|1797.66|1795.26|0
1640800800000|2021-12-29 18:00:00|1803.34|1800.94|1806.7|1804.3|1807.65|1805.25|1801.49|1799.09|0
1640804400000|2021-12-29 19:00:00|1806.46|1804.06|1810.49|1808.09|1810.72|1808.32|1805.28|1802.88|0
1640808000000|2021-12-29 20:00:00|1810.25|1807.85|1809.05|1806.65|1819.02|1816.62|1808.35|1805.95|0
1640811600000|2021-12-29 21:00:00|1809.29|1806.89|1807.98|1805.18|1811.48|1809.08|1807.39|1804.59|0
1640815200000|2021-12-29 22:00:00|1808.45|1805.65|1808.5|1805.7|1809.07|1806.27|1808.3|1805.5|0
1640818800000|2021-12-29 23:00:00|1809.39|1806.59|1805|1802.2|1810.71|1807.91|1803.34|1800.54|0
1640822400000|2021-12-30 00:00:00|1804.76|1801.96|1804.98|1802.18|1805.22|1802.42|1800.48|1797.68|0
1640826000000|2021-12-30 01:00:00|1805.1|1802.3|1808.53|1805.73|1809.25|1806.45|1803.79|1800.99|0
1640829600000|2021-12-30 02:00:00|1808.77|1805.97|1806.86|1804.06|1810.43|1807.63|1806.15|1803.35|0
1640833200000|2021-12-30 03:00:00|1806.62|1803.82|1805.42|1802.62|1807.81|1805.01|1805.3|1802.5|0
1640836800000|2021-12-30 04:00:00|1805.53|1802.73|1807.31|1804.51|1807.54|1804.74|1805.18|1802.38|0
1640840400000|2021-12-30 05:00:00|1807.42|1804.62|1804.21|1801.41|1808.02|1805.22|1803.97|1801.17|0
1640844000000|2021-12-30 06:00:00|1803.97|1801.17|1807.6|1804.8|1807.88|1805.08|1803.85|1801.05|0
1640847600000|2021-12-30 07:00:00|1808.08|1805.28|1807.59|1804.79|1811.16|1808.36|1804.99|1802.19|0
1640851200000|2021-12-30 08:00:00|1808.3|1805.5|1812.13|1809.73|1812.6|1810.2|1806.91|1804.51|0
1640854800000|2021-12-30 09:00:00|1812.36|1809.96|1814.13|1811.73|1816.39|1813.99|1810.7|1808.3|0
1640858400000|2021-12-30 10:00:00|1814.49|1812.09|1812.93|1810.53|1814.73|1812.33|1810.45|1808.05|0
1640862000000|2021-12-30 11:00:00|1812.82|1810.42|1817.41|1815.01|1818.27|1815.87|1811.87|1809.47|0
1640865600000|2021-12-30 12:00:00|1817.17|1814.77|1815.02|1812.62|1818.59|1816.19|1814.79|1812.39|0
1640869200000|2021-12-30 13:00:00|1815.26|1812.86|1814.77|1812.37|1816.92|1814.52|1812.41|1810.01|0
1640872800000|2021-12-30 14:00:00|1814.54|1812.14|1815.95|1813.55|1822.6|1820.2|1810.97|1808.57|0
1640876400000|2021-12-30 15:00:00|1815.71|1813.31|1815.7|1813.3|1823.31|1820.91|1813.81|1811.41|0
1640880000000|2021-12-30 16:00:00|1815.22|1812.82|1816.4|1814|1818.07|1815.67|1814.27|1811.87|0
1640883600000|2021-12-30 17:00:00|1816.64|1814.24|1817.1|1814.7|1818.06|1815.66|1812.12|1809.72|0
1640887200000|2021-12-30 18:00:00|1816.86|1814.46|1815.93|1813.53|1817.33|1814.93|1813.29|1810.89|0
1640890800000|2021-12-30 19:00:00|1815.69|1813.29|1814.97|1812.57|1816.63|1814.23|1811.42|1809.02|0
1640894400000|2021-12-30 20:00:00|1815.2|1812.8|1797.18|1794.78|1815.2|1812.8|1791.59|1789.19|0
1640898000000|2021-12-30 21:00:00|1797.65|1795.25|1797.24|1794.44|1799.31|1796.91|1794.33|1791.93|0
1640901600000|2021-12-30 22:00:00|1796.96|1794.16|1796.92|1794.12|1797.68|1794.88|1796.3|1793.5|0
1640905200000|2021-12-30 23:00:00|1798.42|1795.62|1797.81|1795.01|1800.2|1797.4|1796.16|1793.36|0
1640908800000|2021-12-31 00:00:00|1797.93|1795.13|1780.73|1777.93|1798.29|1795.49|1776.94|1774.14|0
1640912400000|2021-12-31 01:00:00|1782.15|1779.35|1794.47|1791.67|1794.47|1791.67|1781.44|1778.64|0
1640916000000|2021-12-31 02:00:00|1793.99|1791.19|1788.76|1785.96|1794.47|1791.67|1786.63|1783.83|0
1640919600000|2021-12-31 03:00:00|1788.53|1785.73|1785.78|1782.98|1789|1786.2|1783.42|1780.62|0
1640923200000|2021-12-31 04:00:00|1786.14|1783.34|1788.5|1785.7|1788.74|1785.94|1785.78|1782.98|0
1640926800000|2021-12-31 05:00:00|1788.38|1785.58|1791.33|1788.53|1792.29|1789.49|1786.84|1784.04|0
1640930400000|2021-12-31 06:00:00|1791.57|1788.77|1789.78|1786.98|1792.99|1790.19|1789.31|1786.51|0
1640934000000|2021-12-31 07:00:00|1789.9|1787.1|1791.78|1788.98|1792.98|1790.18|1789.78|1786.98|0
1640937600000|2021-12-31 08:00:00|1792.02|1789.22|1793.47|1791.07|1795.85|1793.45|1791.78|1788.98|0
1640941200000|2021-12-31 09:00:00|1793.23|1790.83|1793.22|1790.82|1795.13|1792.73|1789.91|1787.51|0
1640944800000|2021-12-31 10:00:00|1793.46|1791.06|1789.65|1787.25|1793.46|1791.06|1788.94|1786.54|0
1640948400000|2021-12-31 11:00:00|1790.12|1787.72|1785.37|1782.97|1790.24|1787.84|1784.18|1781.78|0
1640952000000|2021-12-31 12:00:00|1785.61|1783.21|1790.39|1787.99|1791.58|1789.18|1779.97|1777.57|0
1640955600000|2021-12-31 13:00:00|1790.63|1788.23|1790.14|1787.74|1792.76|1790.36|1788.73|1786.33|0
1640959200000|2021-12-31 14:00:00|1790.38|1787.98|1791|1788.6|1801.69|1799.29|1788.39|1785.99|0
1640962800000|2021-12-31 15:00:00|1790.52|1788.12|1790.7|1788.3|1795.57|1793.17|1782.93|1780.53|0
1640966400000|2021-12-31 16:00:00|1791.06|1788.66|1786.54|1784.14|1792.72|1790.32|1786.3|1783.9|0
1640970000000|2021-12-31 17:00:00|1786.78|1784.38|1793.82|1791.42|1794.88|1792.48|1783.21|1780.81|0
1640973600000|2021-12-31 18:00:00|1794.29|1791.89|1795.71|1793.31|1797.14|1794.74|1791.67|1789.27|0
1640977200000|2021-12-31 19:00:00|1795.95|1793.55|1791.72|1789.32|1799.03|1796.63|1790.06|1787.66|0
1640980800000|2021-12-31 20:00:00|1791.48|1789.08|1780.54|1778.14|1799.09|1796.69|1780.54|1778.14|0
1640984400000|2021-12-31 21:00:00|1781.25|1778.85|1786.68|1783.88|1788.38|1785.98|1781.25|1778.85|0
1641196800000|2022-01-03 08:00:00|1798.26|1795.46|1797.34|1794.94|1800.91|1798.51|1796.74|1794.34|0
1641200400000|2022-01-03 09:00:00|1797.58|1795.18|1803.28|1800.88|1803.52|1801.12|1795.19|1792.79|0
1641204000000|2022-01-03 10:00:00|1803.52|1801.12|1808.03|1805.63|1808.27|1805.87|1802.2|1799.8|0
1641207600000|2022-01-03 11:00:00|1808.27|1805.87|1811.12|1808.72|1811.6|1809.2|1808.27|1805.87|0
1641211200000|2022-01-03 12:00:00|1810.88|1808.48|1805.15|1802.75|1810.88|1808.48|1804.67|1802.27|0
1641214800000|2022-01-03 13:00:00|1804.67|1802.27|1796.11|1793.71|1805.86|1803.46|1796.11|1793.71|0
1641218400000|2022-01-03 14:00:00|1796.59|1794.19|1780.67|1778.27|1806.82|1804.42|1770.42|1768.02|0
1641222000000|2022-01-03 15:00:00|1780.91|1778.51|1792.35|1789.95|1798.03|1795.63|1779.72|1777.32|0
1641225600000|2022-01-03 16:00:00|1792.11|1789.71|1784.73|1782.33|1793.07|1790.67|1775.94|1773.54|0
1641229200000|2022-01-03 17:00:00|1784.49|1782.09|1786.38|1783.98|1790.43|1788.03|1781.4|1779|0
1641232800000|2022-01-03 18:00:00|1786.62|1784.22|1797.31|1794.91|1797.55|1795.15|1784|1781.6|0
1641236400000|2022-01-03 19:00:00|1797.08|1794.68|1802.19|1799.79|1806.48|1804.08|1796.12|1793.72|0
1641240000000|2022-01-03 20:00:00|1801.95|1799.55|1806.71|1804.31|1807.18|1804.78|1796.71|1794.31|0
1641243600000|2022-01-03 21:00:00|1807.42|1805.02|1805.53|1802.73|1808.52|1805.73|1804.98|1802.37|0
1641247200000|2022-01-03 22:00:00|1805.56|1802.76|1806.18|1803.38|1806.25|1803.45|1805.53|1802.73|0
1641250800000|2022-01-03 23:00:00|1805.99|1803.19|1803.96|1801.16|1807.78|1804.98|1803.25|1800.45|0
1641254400000|2022-01-04 00:00:00|1804.2|1801.4|1805.38|1802.58|1806.68|1803.88|1802.29|1799.49|0
1641258000000|2022-01-04 01:00:00|1805.14|1802.34|1805.37|1802.57|1807.51|1804.71|1803.47|1800.67|0
1641261600000|2022-01-04 02:00:00|1805.6|1802.8|1809.64|1806.84|1809.88|1807.08|1804.89|1802.09|0
1641265200000|2022-01-04 03:00:00|1809.76|1806.96|1810.58|1807.78|1811.3|1808.5|1807.85|1805.05|0
1641268800000|2022-01-04 04:00:00|1810.82|1808.02|1814.86|1812.06|1815.34|1812.54|1810.34|1807.54|0
1641272400000|2022-01-04 05:00:00|1815.1|1812.3|1817.47|1814.67|1818.19|1815.39|1814.86|1812.06|0
1641276000000|2022-01-04 06:00:00|1817.71|1814.91|1816.75|1813.95|1818.66|1815.86|1815.8|1813|0
1641279600000|2022-01-04 07:00:00|1816.27|1813.47|1817.45|1814.65|1817.56|1814.76|1813.64|1810.84|0
1641283200000|2022-01-04 08:00:00|1817.69|1814.89|1814.15|1811.75|1817.69|1815.09|1813.19|1810.79|0
1641286800000|2022-01-04 09:00:00|1814.04|1811.64|1816.88|1814.48|1816.88|1814.48|1813.8|1811.4|0
1641290400000|2022-01-04 10:00:00|1817.12|1814.72|1824.32|1821.92|1825.22|1822.82|1817.12|1814.72|0
1641294000000|2022-01-04 11:00:00|1824.08|1821.68|1823.56|1821.16|1827.66|1825.26|1822.89|1820.49|0
1641297600000|2022-01-04 12:00:00|1823.32|1820.92|1819.74|1817.34|1824.04|1821.64|1815.93|1813.53|0
1641301200000|2022-01-04 13:00:00|1819.61|1817.21|1823.06|1820.66|1825.21|1822.81|1818.78|1816.38|0
1641304800000|2022-01-04 14:00:00|1823.3|1820.9|1825.43|1823.03|1828.3|1825.9|1819.72|1817.32|0
1641308400000|2022-01-04 15:00:00|1825.31|1822.91|1806.06|1803.66|1826.38|1823.98|1804.87|1802.47|0
1641312000000|2022-01-04 16:00:00|1805.82|1803.42|1804.73|1802.33|1809.26|1806.86|1794.74|1792.34|0
1641315600000|2022-01-04 17:00:00|1804.37|1801.97|1797.25|1794.85|1809.02|1806.62|1796.29|1793.89|0
1641319200000|2022-01-04 18:00:00|1797.01|1794.61|1787|1784.6|1802.01|1799.61|1786.05|1783.65|0
1641322800000|2022-01-04 19:00:00|1786.52|1784.12|1802.93|1800.53|1804.36|1801.96|1786.52|1784.12|0
1641326400000|2022-01-04 20:00:00|1803.17|1800.77|1804.23|1801.83|1817.27|1814.87|1802.93|1800.53|0
1641330000000|2022-01-04 21:00:00|1804.94|1802.54|1804.9|1802.1|1805.89|1803.49|1802.32|1799.92|0
1641333600000|2022-01-04 22:00:00|1804.65|1801.85|1804.2|1801.4|1804.79|1801.99|1804.01|1801.21|0
1641337200000|2022-01-04 23:00:00|1804.52|1801.72|1799.63|1796.83|1805.47|1802.67|1798.68|1795.88|0
1641340800000|2022-01-05 00:00:00|1799.75|1796.95|1798.43|1795.63|1800.58|1797.78|1796.05|1793.25|0
1641344400000|2022-01-05 01:00:00|1798.67|1795.87|1793.77|1790.97|1802.47|1799.67|1791.76|1788.96|0
1641348000000|2022-01-05 02:00:00|1793.9|1791.1|1795.31|1792.51|1796.27|1793.47|1792.94|1790.14|0
1641351600000|2022-01-05 03:00:00|1795.55|1792.75|1795.41|1792.61|1796.03|1793.23|1793.17|1790.37|0
1641355200000|2022-01-05 04:00:00|1795.3|1792.5|1794.34|1791.54|1796.01|1793.21|1793.15|1790.35|0
1641358800000|2022-01-05 05:00:00|1794.57|1791.77|1790.52|1787.72|1794.69|1791.89|1789.1|1786.3|0
1641362400000|2022-01-05 06:00:00|1790.28|1787.48|1795.98|1793.18|1797.41|1794.61|1788.85|1786.05|0
1641366000000|2022-01-05 07:00:00|1796.33|1793.53|1800.01|1797.21|1801.68|1798.88|1794.79|1791.99|0
1641369600000|2022-01-05 08:00:00|1800.49|1797.69|1799.11|1796.71|1803.11|1800.31|1797.2|1794.8|0
1641373200000|2022-01-05 09:00:00|1799.34|1796.94|1804.68|1802.28|1806.48|1804.08|1798.39|1795.99|0
1641376800000|2022-01-05 10:00:00|1805.05|1802.65|1802.89|1800.49|1808.38|1805.98|1802.18|1799.78|0
1641380400000|2022-01-05 11:00:00|1802.65|1800.25|1802.17|1799.77|1803.37|1800.97|1799.55|1797.15|0
1641384000000|2022-01-05 12:00:00|1801.93|1799.53|1799.7|1797.3|1804|1801.6|1797.79|1795.39|0
1641387600000|2022-01-05 13:00:00|1800.18|1797.78|1802.78|1800.38|1804.21|1801.81|1796|1793.6|0
1641391200000|2022-01-05 14:00:00|1803.02|1800.62|1800.72|1798.32|1805.4|1803|1791.11|1788.71|0
1641394800000|2022-01-05 15:00:00|1800.48|1798.08|1801.42|1799.02|1807.86|1805.46|1796.43|1794.03|0
1641398400000|2022-01-05 16:00:00|1801.66|1799.26|1794.26|1791.86|1802.37|1799.97|1792.12|1789.72|0
1641402000000|2022-01-05 17:00:00|1794.02|1791.62|1788.29|1785.89|1800.93|1798.53|1788.05|1785.65|0
1641405600000|2022-01-05 18:00:00|1788.05|1785.65|1787.51|1785.11|1790.81|1788.41|1782.52|1780.12|0
1641409200000|2022-01-05 19:00:00|1787.38|1784.98|1748.56|1746.16|1796.79|1794.39|1743.76|1741.36|0
1641412800000|2022-01-05 20:00:00|1747.61|1745.21|1716.81|1714.41|1747.61|1745.21|1716.57|1714.17|0
1641416400000|2022-01-05 21:00:00|1717.99|1715.59|1717.58|1714.78|1723.9|1721.5|1715.39|1712.99|0
1641420000000|2022-01-05 22:00:00|1717.52|1714.72|1717.47|1714.67|1718.46|1715.66|1716.9|1714.1|0
1641423600000|2022-01-05 23:00:00|1718.75|1715.95|1723.6|1720.8|1724.07|1721.27|1708.47|1705.67|0
1641427200000|2022-01-06 00:00:00|1723.36|1720.56|1723.35|1720.55|1727.85|1725.05|1717.43|1714.63|0
1641430800000|2022-01-06 01:00:00|1723.58|1720.78|1723.33|1720.53|1727.84|1725.04|1714.94|1712.14|0
1641434400000|2022-01-06 02:00:00|1723.92|1721.12|1718.51|1715.71|1723.92|1721.12|1713.43|1710.63|0
1641438000000|2022-01-06 03:00:00|1718.64|1715.84|1700.18|1697.38|1719.11|1716.31|1699.7|1696.9|0
1641441600000|2022-01-06 04:00:00|1700.65|1697.85|1695.87|1693.07|1701.83|1699.03|1694.73|1691.93|0
1641445200000|2022-01-06 05:00:00|1695.64|1692.84|1701.29|1698.49|1702.95|1700.15|1694.93|1692.13|0
1641448800000|2022-01-06 06:00:00|1701.4|1698.6|1702.7|1699.9|1704.12|1701.32|1695.62|1692.82|0
1641452400000|2022-01-06 07:00:00|1702.93|1700.13|1712.61|1709.81|1721.84|1719.04|1701.75|1698.95|0
1641456000000|2022-01-06 08:00:00|1713.56|1710.76|1718.46|1716.06|1720.48|1718.08|1705.1|1702.7|0
1641459600000|2022-01-06 09:00:00|1718.82|1716.42|1716.74|1714.34|1720.05|1717.65|1711.07|1708.67|0
1641463200000|2022-01-06 10:00:00|1717.21|1714.81|1721.37|1718.97|1728|1725.6|1715.56|1713.16|0
1641466800000|2022-01-06 11:00:00|1721.61|1719.21|1717.11|1714.71|1725.39|1722.99|1714.51|1712.11|0
1641470400000|2022-01-06 12:00:00|1716.63|1714.23|1717.33|1714.93|1723.01|1720.61|1713.31|1710.91|0
1641474000000|2022-01-06 13:00:00|1716.86|1714.46|1719.21|1716.81|1723.47|1721.07|1715.2|1712.8|0
1641477600000|2022-01-06 14:00:00|1718.74|1716.34|1704.38|1701.98|1736.94|1734.54|1702.54|1700.14|0
1641481200000|2022-01-06 15:00:00|1704.14|1701.74|1720.74|1718.34|1729.73|1727.33|1690.45|1688.05|0
1641484800000|2022-01-06 16:00:00|1720.5|1718.1|1724.49|1722.09|1732.54|1730.14|1714.32|1711.92|0
1641488400000|2022-01-06 17:00:00|1724.96|1722.56|1728.83|1726.43|1740.67|1738.27|1720.7|1718.3|0
1641492000000|2022-01-06 18:00:00|1729.54|1727.14|1724.32|1721.92|1732.85|1730.45|1717.95|1715.55|0
1641495600000|2022-01-06 19:00:00|1724.09|1721.69|1727.39|1724.99|1729.75|1727.35|1716.87|1714.47|0
1641499200000|2022-01-06 20:00:00|1727.86|1725.46|1713.56|1711.16|1734.48|1732.08|1706.34|1703.94|0
1641502800000|2022-01-06 21:00:00|1713.33|1710.93|1719.77|1716.97|1720.84|1718.04|1712.38|1709.98|0
1641506400000|2022-01-06 22:00:00|1720.29|1717.49|1720.8|1718|1720.8|1718|1719.46|1716.66|0
1641510000000|2022-01-06 23:00:00|1723.54|1720.74|1724.84|1722.04|1725.55|1722.75|1721.77|1718.97|0
1641513600000|2022-01-07 00:00:00|1725.07|1722.27|1729.32|1726.52|1730.27|1727.47|1723.89|1721.09|0
1641517200000|2022-01-07 01:00:00|1729.43|1726.63|1728.24|1725.44|1730.97|1728.17|1725.52|1722.72|0
1641520800000|2022-01-07 02:00:00|1727.89|1725.09|1724.56|1721.76|1727.89|1725.09|1719.84|1717.04|0
1641524400000|2022-01-07 03:00:00|1724.8|1722|1723.6|1720.8|1729.05|1726.25|1722.53|1719.73|0
1641528000000|2022-01-07 04:00:00|1723.84|1721.04|1723.83|1721.03|1724.31|1721.51|1720.76|1717.96|0
1641531600000|2022-01-07 05:00:00|1724.06|1721.26|1724.52|1721.72|1725.24|1722.44|1719.33|1716.53|0
1641535200000|2022-01-07 06:00:00|1724.29|1721.49|1721.78|1718.98|1726.88|1724.08|1721.43|1718.63|0
1641538800000|2022-01-07 07:00:00|1721.91|1719.11|1719.77|1716.97|1722.85|1720.05|1717.41|1714.61|0
1641542400000|2022-01-07 08:00:00|1720|1717.2|1708.44|1706.04|1720.24|1717.44|1705.37|1702.97|0
1641546000000|2022-01-07 09:00:00|1708.08|1705.68|1717.65|1715.25|1722.15|1719.75|1706.43|1704.03|0
1641549600000|2022-01-07 10:00:00|1717.88|1715.48|1722.84|1720.44|1725.21|1722.81|1715.05|1712.65|0
1641553200000|2022-01-07 11:00:00|1723.31|1720.91|1718.57|1716.17|1725.2|1722.8|1718.57|1716.17|0
1641556800000|2022-01-07 12:00:00|1719.04|1716.64|1715.95|1713.55|1724.95|1722.55|1715.59|1713.19|0
1641560400000|2022-01-07 13:00:00|1716.19|1713.79|1703.87|1701.47|1725.76|1723.36|1697.28|1694.88|0
1641564000000|2022-01-07 14:00:00|1704.11|1701.71|1719.48|1717.08|1724.21|1721.81|1702|1699.6|0
1641567600000|2022-01-07 15:00:00|1720.19|1717.79|1688.31|1685.91|1720.19|1717.79|1682.17|1679.77|0
1641571200000|2022-01-07 16:00:00|1687.6|1685.2|1709.78|1707.38|1714.23|1711.83|1681.94|1679.54|0
1641574800000|2022-01-07 17:00:00|1710.25|1707.85|1705.99|1703.59|1710.96|1708.56|1699.14|1696.74|0
1641578400000|2022-01-07 18:00:00|1706.22|1703.82|1702.24|1699.84|1709.57|1707.17|1699.64|1697.24|0
1641582000000|2022-01-07 19:00:00|1702.47|1700.07|1707.3|1704.9|1709.43|1707.03|1694.3|1691.9|0
1641585600000|2022-01-07 20:00:00|1707.78|1705.38|1692.95|1690.55|1711.82|1709.42|1692.08|1689.68|0
1641589200000|2022-01-07 21:00:00|1692.29|1689.89|1692.76|1690.36|1698.67|1696.27|1692.29|1689.89|0
1641801600000|2022-01-10 08:00:00|1703.75|1700.95|1691.16|1688.76|1703.75|1700.95|1682.24|1679.84|0
1641805200000|2022-01-10 09:00:00|1691.28|1688.88|1694.58|1692.18|1700.73|1698.33|1690.34|1687.94|0
1641808800000|2022-01-10 10:00:00|1694.69|1692.29|1691.26|1688.86|1700.96|1698.56|1689.25|1686.85|0
1641812400000|2022-01-10 11:00:00|1691.02|1688.62|1687.69|1685.29|1692.44|1690.04|1682.74|1680.34|0
1641816000000|2022-01-10 12:00:00|1687.93|1685.53|1661.01|1658.61|1689.23|1686.83|1660.77|1658.37|0
1641819600000|2022-01-10 13:00:00|1661.12|1658.72|1662.64|1660.24|1668.55|1666.15|1659.83|1657.43|0
1641823200000|2022-01-10 14:00:00|1662.88|1660.48|1628.94|1626.54|1666.18|1663.78|1626.12|1623.72|0
1641826800000|2022-01-10 15:00:00|1629.17|1626.77|1616.11|1613.71|1631.74|1629.34|1605.81|1603.41|0
1641830400000|2022-01-10 16:00:00|1615.18|1612.78|1631.59|1629.19|1638.17|1635.77|1610.02|1607.62|0
1641834000000|2022-01-10 17:00:00|1631.12|1628.72|1628.98|1626.58|1637.33|1634.93|1617.26|1614.86|0
1641837600000|2022-01-10 18:00:00|1628.87|1626.47|1653.92|1651.52|1656.51|1654.11|1627.69|1625.29|0
1641841200000|2022-01-10 19:00:00|1653.68|1651.28|1663.37|1660.97|1671.63|1669.23|1652.74|1650.34|0
1641844800000|2022-01-10 20:00:00|1663.6|1661.2|1686.43|1684.03|1689.5|1687.1|1650.87|1648.47|0
1641848400000|2022-01-10 21:00:00|1685.49|1683.09|1686.81|1684.01|1689.54|1686.74|1684.8|1682|0
1641852000000|2022-01-10 22:00:00|1686.78|1683.98|1688.73|1685.93|1689.08|1686.28|1686.22|1683.42|0
1641855600000|2022-01-10 23:00:00|1688.69|1685.89|1689.51|1686.71|1692.83|1690.03|1685.03|1682.23|0
1641859200000|2022-01-11 00:00:00|1689.39|1686.59|1690.79|1687.99|1693.06|1690.26|1682.41|1679.61|0
1641862800000|2022-01-11 01:00:00|1690.92|1688.12|1682.39|1679.59|1691.39|1688.59|1680.02|1677.22|0
1641866400000|2022-01-11 02:00:00|1682.26|1679.46|1692.08|1689.28|1692.56|1689.76|1681.68|1678.88|0
1641870000000|2022-01-11 03:00:00|1691.84|1689.04|1688.28|1685.48|1692.55|1689.75|1687.33|1684.53|0
1641873600000|2022-01-11 04:00:00|1688.39|1685.59|1685.9|1683.1|1688.63|1685.83|1682.59|1679.79|0
1641877200000|2022-01-11 05:00:00|1685.66|1682.86|1685.52|1682.72|1688.5|1685.7|1683.28|1680.48|0
1641880800000|2022-01-11 06:00:00|1685.88|1683.08|1683.03|1680.23|1686.83|1684.03|1678.3|1675.5|0
1641884400000|2022-01-11 07:00:00|1683.74|1680.94|1689.64|1686.84|1690.36|1687.56|1680.78|1677.98|0
1641888000000|2022-01-11 08:00:00|1690.12|1687.32|1691.06|1688.66|1695.36|1692.96|1680.89|1678.49|0
1641891600000|2022-01-11 09:00:00|1691.3|1688.9|1706.14|1703.74|1709.46|1707.06|1690.82|1688.42|0
1641895200000|2022-01-11 10:00:00|1706.61|1704.21|1704.7|1702.3|1710.64|1708.24|1703.52|1701.12|0
1641898800000|2022-01-11 11:00:00|1704.94|1702.54|1699.24|1696.84|1704.94|1702.54|1698.78|1696.38|0
1641902400000|2022-01-11 12:00:00|1699|1696.6|1693.78|1691.38|1702.55|1700.15|1693.3|1690.9|0
1641906000000|2022-01-11 13:00:00|1694.13|1691.73|1685.72|1683.32|1698.04|1695.64|1685.48|1683.08|0
1641909600000|2022-01-11 14:00:00|1685.83|1683.43|1660.86|1658.46|1686.18|1683.78|1653.54|1651.14|0
1641913200000|2022-01-11 15:00:00|1661.33|1658.93|1666.23|1663.83|1680.95|1678.55|1655.77|1653.37|0
1641916800000|2022-01-11 16:00:00|1666.47|1664.07|1705.06|1702.66|1709.57|1707.17|1665.76|1663.36|0
1641920400000|2022-01-11 17:00:00|1705.53|1703.13|1706.61|1704.21|1708.28|1705.88|1696.42|1694.02|0
1641924000000|2022-01-11 18:00:00|1706.37|1703.97|1713.08|1710.68|1713.8|1711.4|1699.49|1697.09|0
1641927600000|2022-01-11 19:00:00|1712.85|1710.45|1717.11|1714.71|1721.63|1719.23|1705.96|1703.56|0
1641931200000|2022-01-11 20:00:00|1717.35|1714.95|1726.51|1724.11|1726.75|1724.35|1714.63|1712.23|0
1641934800000|2022-01-11 21:00:00|1726.27|1723.87|1725.38|1722.58|1728.17|1725.77|1724.8|1722|0
1641938400000|2022-01-11 22:00:00|1725.84|1723.04|1725.79|1722.99|1726.32|1723.52|1724.93|1722.13|0
1641942000000|2022-01-11 23:00:00|1726.08|1723.28|1725.01|1722.21|1728.35|1725.55|1724.06|1721.26|0
1641945600000|2022-01-12 00:00:00|1724.77|1721.97|1727.37|1724.57|1730.23|1727.43|1724.29|1721.49|0
1641949200000|2022-01-12 01:00:00|1727.13|1724.33|1724.03|1721.23|1727.85|1725.05|1720.71|1717.91|0
1641952800000|2022-01-12 02:00:00|1724.27|1721.47|1727.59|1724.79|1728.54|1725.74|1724.03|1721.23|0
1641956400000|2022-01-12 03:00:00|1727.35|1724.55|1729.48|1726.68|1729.72|1726.92|1727.22|1724.42|0
1641960000000|2022-01-12 04:00:00|1729.71|1726.91|1729.23|1726.43|1730.19|1727.39|1728.28|1725.48|0
1641963600000|2022-01-12 05:00:00|1729.46|1726.66|1736.11|1733.31|1736.35|1733.55|1729.1|1726.3|0
1641967200000|2022-01-12 06:00:00|1735.87|1733.07|1732.41|1729.61|1738.97|1736.17|1732.29|1729.49|0
1641970800000|2022-01-12 07:00:00|1731.34|1728.54|1731.8|1729|1736.24|1733.44|1730.15|1727.35|0
1641974400000|2022-01-12 08:00:00|1732.04|1729.24|1718.25|1715.85|1733.23|1730.43|1716.38|1713.98|0
1641978000000|2022-01-12 09:00:00|1718.01|1715.61|1731.07|1728.67|1731.55|1729.15|1717.65|1715.25|0
1641981600000|2022-01-12 10:00:00|1731.54|1729.14|1732.48|1730.08|1733.2|1730.8|1727.02|1724.62|0
1641985200000|2022-01-12 11:00:00|1732.72|1730.32|1728.94|1726.54|1734.86|1732.46|1728.94|1726.54|0
1641988800000|2022-01-12 12:00:00|1729.17|1726.77|1729.87|1727.47|1733.21|1730.81|1726.32|1723.92|0
1641992400000|2022-01-12 13:00:00|1730.11|1727.71|1748.19|1745.79|1749.62|1747.22|1729.16|1726.76|0
1641996000000|2022-01-12 14:00:00|1748.43|1746.03|1753.16|1750.76|1753.42|1751.02|1736.74|1734.34|0
1641999600000|2022-01-12 15:00:00|1755.07|1752.67|1735.07|1732.67|1757.65|1755.25|1729.07|1726.67|0
1642003200000|2022-01-12 16:00:00|1735.31|1732.91|1737.44|1735.04|1742.2|1739.8|1718.19|1715.79|0
1642006800000|2022-01-12 17:00:00|1737.68|1735.28|1744.33|1741.93|1745.76|1743.36|1730.54|1728.14|0
1642010400000|2022-01-12 18:00:00|1744.57|1742.17|1731.34|1728.94|1744.81|1742.41|1729.57|1727.17|0
1642014000000|2022-01-12 19:00:00|1730.76|1728.36|1736.45|1734.05|1739.08|1736.68|1725.76|1723.36|0
1642017600000|2022-01-12 20:00:00|1736.93|1734.53|1738.58|1736.18|1743.82|1741.42|1729.31|1726.91|0
1642021200000|2022-01-12 21:00:00|1739.06|1736.66|1738.84|1736.04|1743.26|1740.46|1737.89|1735.09|0
1642024800000|2022-01-12 22:00:00|1738.75|1735.95|1738.46|1735.66|1739.37|1736.57|1738.39|1735.59|0
1642028400000|2022-01-12 23:00:00|1739.07|1736.27|1737.75|1734.95|1740.14|1737.34|1735.85|1733.05|0
1642032000000|2022-01-13 00:00:00|1737.99|1735.19|1735.12|1732.32|1737.99|1735.19|1733.46|1730.66|0
1642035600000|2022-01-13 01:00:00|1735.36|1732.56|1724.88|1722.08|1738.69|1735.89|1723.57|1720.77|0
1642039200000|2022-01-13 02:00:00|1725.12|1722.32|1729.39|1726.59|1731.64|1728.84|1725.12|1722.32|0
1642042800000|2022-01-13 03:00:00|1729.15|1726.35|1727.95|1725.15|1729.39|1726.59|1724.15|1721.35|0
1642046400000|2022-01-13 04:00:00|1728.06|1725.26|1729.6|1726.8|1730.55|1727.75|1727.95|1725.15|0
1642050000000|2022-01-13 05:00:00|1729.84|1727.04|1726.02|1723.22|1731.03|1728.23|1724.84|1722.04|0
1642053600000|2022-01-13 06:00:00|1726.74|1723.94|1728.63|1725.83|1732.68|1729.88|1725.18|1722.38|0
1642057200000|2022-01-13 07:00:00|1728.15|1725.35|1727.41|1724.61|1729.1|1726.3|1724.58|1721.78|0
1642060800000|2022-01-13 08:00:00|1727.53|1724.73|1734.22|1731.82|1740.42|1738.02|1726.1|1723.3|0
1642064400000|2022-01-13 09:00:00|1734.46|1732.06|1736.12|1733.72|1736.12|1733.72|1730.65|1728.25|0
1642068000000|2022-01-13 10:00:00|1736.36|1733.96|1738.96|1736.56|1741.35|1738.95|1735.64|1733.24|0
1642071600000|2022-01-13 11:00:00|1739.44|1737.04|1734.67|1732.27|1742.06|1739.66|1734.43|1732.03|0
1642075200000|2022-01-13 12:00:00|1734.43|1732.03|1740.01|1737.61|1741.44|1739.04|1734.43|1732.03|0
1642078800000|2022-01-13 13:00:00|1739.77|1737.37|1746.9|1744.5|1748.58|1746.18|1737.39|1734.99|0
1642082400000|2022-01-13 14:00:00|1747.14|1744.74|1749.74|1747.34|1754.99|1752.59|1744.51|1742.11|0
1642086000000|2022-01-13 15:00:00|1750.22|1747.82|1727.23|1724.83|1751.65|1749.25|1720.23|1717.83|0
1642089600000|2022-01-13 16:00:00|1727|1724.6|1736.05|1733.65|1739.84|1737.44|1722.24|1719.84|0
1642093200000|2022-01-13 17:00:00|1735.81|1733.41|1704.88|1702.48|1735.81|1733.41|1697.27|1694.87|0
1642096800000|2022-01-13 18:00:00|1704.65|1702.25|1714.62|1712.22|1716.29|1713.89|1698.82|1696.42|0
1642100400000|2022-01-13 19:00:00|1714.38|1711.98|1701.62|1699.22|1719.61|1717.21|1696.39|1693.99|0
1642104000000|2022-01-13 20:00:00|1700.43|1698.03|1676.62|1674.22|1700.43|1698.03|1665.96|1663.56|0
1642107600000|2022-01-13 21:00:00|1678.04|1675.64|1675.5|1672.7|1679.94|1677.54|1669.82|1667.02|0
1642111200000|2022-01-13 22:00:00|1675.83|1673.03|1675.85|1673.05|1676.17|1673.37|1675.04|1672.24|0
1642114800000|2022-01-13 23:00:00|1677.85|1675.05|1678.44|1675.64|1679.99|1677.19|1676.07|1673.27|0
1642118400000|2022-01-14 00:00:00|1677.97|1675.17|1677.72|1674.92|1679.85|1677.05|1667.78|1664.98|0
1642122000000|2022-01-14 01:00:00|1677.59|1674.79|1670.6|1667.8|1680.56|1677.76|1668.47|1665.67|0
1642125600000|2022-01-14 02:00:00|1670.83|1668.03|1672.95|1670.15|1672.95|1670.15|1661.84|1659.04|0
1642129200000|2022-01-14 03:00:00|1672.72|1669.92|1669.63|1666.83|1675.32|1672.52|1667.02|1664.22|0
1642132800000|2022-01-14 04:00:00|1670.21|1667.41|1676.83|1674.03|1679.81|1677.01|1670.21|1667.41|0
1642136400000|2022-01-14 05:00:00|1676.96|1674.16|1680.02|1677.22|1680.26|1677.46|1674.58|1671.78|0
1642140000000|2022-01-14 06:00:00|1679.79|1676.99|1683.92|1681.12|1685.94|1683.14|1677.42|1674.62|0
1642143600000|2022-01-14 07:00:00|1684.28|1681.48|1677.39|1674.59|1688.54|1685.74|1675.97|1673.17|0
1642147200000|2022-01-14 08:00:00|1676.92|1674.12|1677.42|1675.02|1687.85|1685.45|1673.71|1670.91|0
1642150800000|2022-01-14 09:00:00|1678.36|1675.96|1683.8|1681.4|1688.79|1686.39|1677.18|1674.78|0
1642154400000|2022-01-14 10:00:00|1684.04|1681.64|1681.18|1678.78|1684.51|1682.11|1675.26|1672.86|0
1642158000000|2022-01-14 11:00:00|1680.95|1678.55|1674.54|1672.14|1684.26|1681.86|1673.11|1670.71|0
1642161600000|2022-01-14 12:00:00|1674.06|1671.66|1644.2|1641.8|1675.01|1672.61|1644.2|1641.8|0
1642165200000|2022-01-14 13:00:00|1644.91|1642.51|1639.97|1637.57|1650.4|1648|1632.93|1630.53|0
1642168800000|2022-01-14 14:00:00|1639.26|1636.86|1675.01|1672.61|1676.43|1674.03|1636.19|1633.79|0
1642172400000|2022-01-14 15:00:00|1675.83|1673.43|1657.76|1655.36|1677.94|1675.54|1650.44|1648.04|0
1642176000000|2022-01-14 16:00:00|1658.23|1655.83|1660.19|1657.79|1664.62|1662.22|1640.04|1637.64|0
1642179600000|2022-01-14 17:00:00|1659.48|1657.08|1638.08|1635.68|1663.26|1660.86|1637.14|1634.74|0
1642183200000|2022-01-14 18:00:00|1637.85|1635.45|1650.51|1648.11|1651.93|1649.53|1631.47|1629.07|0
1642186800000|2022-01-14 19:00:00|1650.74|1648.34|1653.57|1651.17|1661.15|1658.75|1645.77|1643.37|0
1642190400000|2022-01-14 20:00:00|1653.33|1650.93|1674.72|1672.32|1678.05|1675.65|1653.33|1650.93|0
1642194000000|2022-01-14 21:00:00|1674.96|1672.56|1681.8|1679|1681.8|1679|1674.96|1672.56|0
1642492800000|2022-01-18 08:00:00|1650.38|1647.58|1637.19|1634.79|1654.64|1651.84|1630.11|1627.71|0
1642496400000|2022-01-18 09:00:00|1637.07|1634.67|1625.73|1623.33|1638.25|1635.85|1616.78|1614.38|0
1642500000000|2022-01-18 10:00:00|1625.5|1623.1|1628.84|1626.44|1633.28|1630.88|1623.58|1621.18|0
1642503600000|2022-01-18 11:00:00|1629.32|1626.92|1628.83|1626.43|1631.19|1628.79|1622.71|1620.31|0
1642507200000|2022-01-18 12:00:00|1629.07|1626.67|1638.49|1636.09|1639.55|1637.15|1629.07|1626.67|0
1642510800000|2022-01-18 13:00:00|1638.97|1636.57|1636.59|1634.19|1639.08|1636.68|1629.05|1626.65|0
1642514400000|2022-01-18 14:00:00|1636.36|1633.96|1614.83|1612.43|1637.54|1635.14|1605.41|1603.01|0
1642518000000|2022-01-18 15:00:00|1611.3|1608.9|1609.16|1606.76|1627.79|1625.39|1606.34|1603.94|0
1642521600000|2022-01-18 16:00:00|1608.8|1606.4|1613.52|1611.12|1619.18|1616.78|1599.16|1596.76|0
1642525200000|2022-01-18 17:00:00|1613.28|1610.88|1591.61|1589.21|1614.93|1612.53|1590.9|1588.5|0
1642528800000|2022-01-18 18:00:00|1591.37|1588.97|1604.3|1601.9|1605.95|1603.55|1588.79|1586.39|0
1642532400000|2022-01-18 19:00:00|1603.95|1601.55|1617.01|1614.61|1621.02|1618.62|1600.77|1598.37|0
1642536000000|2022-01-18 20:00:00|1616.54|1614.14|1598.94|1596.54|1618.66|1616.26|1587.88|1585.48|0
1642539600000|2022-01-18 21:00:00|1599.41|1597.01|1603.57|1600.77|1604.31|1601.51|1594.94|1592.54|0
1642543200000|2022-01-18 22:00:00|1603.43|1600.63|1603.51|1600.71|1603.7|1600.9|1603.23|1600.43|0
1642546800000|2022-01-18 23:00:00|1605.82|1603.02|1595.33|1592.53|1606.88|1604.08|1595.1|1592.3|0
1642550400000|2022-01-19 00:00:00|1595.57|1592.77|1592.73|1589.93|1599.57|1596.77|1589.44|1586.64|0
1642554000000|2022-01-19 01:00:00|1593.67|1590.87|1593.42|1590.62|1604.26|1601.46|1592.48|1589.68|0
1642557600000|2022-01-19 02:00:00|1593.54|1590.74|1587.06|1584.26|1601.18|1598.38|1582.13|1579.33|0
1642561200000|2022-01-19 03:00:00|1587.3|1584.5|1579.53|1576.73|1587.77|1584.97|1576.95|1574.15|0
1642564800000|2022-01-19 04:00:00|1579.76|1576.96|1571.29|1568.49|1582.11|1579.31|1570.36|1567.56|0
1642568400000|2022-01-19 05:00:00|1570.83|1568.03|1571.52|1568.72|1572.7|1569.9|1567.76|1564.96|0
1642572000000|2022-01-19 06:00:00|1571.75|1568.95|1571.74|1568.94|1577.38|1574.58|1568.93|1566.13|0
1642575600000|2022-01-19 07:00:00|1571.5|1568.7|1570.01|1567.21|1573.14|1570.34|1566.02|1563.22|0
1642579200000|2022-01-19 08:00:00|1570.71|1567.91|1594.45|1592.05|1595.16|1592.76|1565.08|1562.28|0
1642582800000|2022-01-19 09:00:00|1593.98|1591.58|1608.14|1605.74|1609.32|1606.92|1587.68|1585.28|0
1642586400000|2022-01-19 10:00:00|1607.9|1605.5|1610.24|1607.84|1610.24|1607.84|1603.89|1601.49|0
1642590000000|2022-01-19 11:00:00|1609.77|1607.37|1611.41|1609.01|1613.31|1610.91|1601.76|1599.36|0
1642593600000|2022-01-19 12:00:00|1611.17|1608.77|1611.87|1609.47|1613.29|1610.89|1606.22|1603.82|0
1642597200000|2022-01-19 13:00:00|1611.63|1609.23|1620.07|1617.67|1621.26|1618.86|1611.4|1609|0
1642600800000|2022-01-19 14:00:00|1620.31|1617.91|1626.64|1624.24|1629.12|1626.72|1612.26|1609.86|0
1642604400000|2022-01-19 15:00:00|1628.17|1625.77|1598.42|1596.02|1628.76|1626.36|1591.37|1588.97|0
1642608000000|2022-01-19 16:00:00|1598.66|1596.26|1602.21|1599.81|1603.11|1600.71|1584.08|1581.68|0
1642611600000|2022-01-19 17:00:00|1602.45|1600.05|1614.52|1612.12|1616.42|1614.02|1601.97|1599.57|0
1642615200000|2022-01-19 18:00:00|1615.47|1613.07|1598.34|1595.94|1615.47|1613.07|1595.28|1592.88|0
1642618800000|2022-01-19 19:00:00|1597.87|1595.47|1588.69|1586.29|1599.99|1597.59|1578.58|1576.18|0
1642622400000|2022-01-19 20:00:00|1588.45|1586.05|1555.83|1553.43|1595.51|1593.11|1553.25|1550.85|0
1642626000000|2022-01-19 21:00:00|1555.59|1553.19|1555.65|1552.85|1560.51|1558.11|1549.69|1546.89|0
1642629600000|2022-01-19 22:00:00|1556.24|1553.44|1556.88|1554.08|1557.05|1554.25|1555.07|1552.27|0
1642633200000|2022-01-19 23:00:00|1556.81|1554.01|1547.55|1544.75|1560.21|1557.41|1546.85|1544.05|0
1642636800000|2022-01-20 00:00:00|1547.78|1544.98|1558.55|1555.75|1563.01|1560.21|1547.78|1544.98|0
1642640400000|2022-01-20 01:00:00|1559.02|1556.22|1558.53|1555.73|1563|1560.2|1548.23|1545.43|0
1642644000000|2022-01-20 02:00:00|1558.77|1555.97|1560.63|1557.83|1564.97|1562.17|1558.53|1555.73|0
1642647600000|2022-01-20 03:00:00|1560.74|1557.94|1573.05|1570.25|1574.93|1572.13|1559.57|1556.77|0
1642651200000|2022-01-20 04:00:00|1573.16|1570.36|1573.04|1570.24|1576.57|1573.77|1572.33|1569.53|0
1642654800000|2022-01-20 05:00:00|1573.27|1570.47|1570.44|1567.64|1576.55|1573.75|1568.8|1566|0
1642658400000|2022-01-20 06:00:00|1570.67|1567.87|1580.05|1577.25|1580.99|1578.19|1569.97|1567.17|0
1642662000000|2022-01-20 07:00:00|1579.82|1577.02|1572.92|1570.12|1582.4|1579.6|1572.81|1570.01|0
1642665600000|2022-01-20 08:00:00|1573.28|1570.48|1567.97|1565.57|1576.83|1574.43|1560.4|1558|0
1642669200000|2022-01-20 09:00:00|1567.85|1565.45|1570.76|1568.36|1573.22|1570.82|1559.64|1557.24|0
1642672800000|2022-01-20 10:00:00|1571|1568.6|1574.27|1571.87|1575.22|1572.82|1568.88|1566.48|0
1642676400000|2022-01-20 11:00:00|1574.5|1572.1|1577.54|1575.14|1581.08|1578.68|1573.32|1570.92|0
1642680000000|2022-01-20 12:00:00|1577.31|1574.91|1571.66|1569.26|1578.72|1576.32|1566.97|1564.57|0
1642683600000|2022-01-20 13:00:00|1571.19|1568.79|1575.42|1573.02|1579.88|1577.48|1568.14|1565.74|0
1642687200000|2022-01-20 14:00:00|1575.65|1573.25|1602.12|1599.72|1604.95|1602.55|1571.18|1568.78|0
1642690800000|2022-01-20 15:00:00|1604.01|1601.61|1614.22|1611.82|1616.7|1614.3|1591.54|1589.14|0
1642694400000|2022-01-20 16:00:00|1614.34|1611.94|1608.9|1606.5|1620.47|1618.07|1603.83|1601.43|0
1642698000000|2022-01-20 17:00:00|1609.37|1606.97|1601.58|1599.18|1612.2|1609.8|1599.7|1597.3|0
1642701600000|2022-01-20 18:00:00|1601.11|1598.71|1586.82|1584.42|1601.11|1598.71|1586.35|1583.95|0
1642705200000|2022-01-20 19:00:00|1587.06|1584.66|1568.43|1566.03|1598.84|1596.44|1566.55|1564.15|0
1642708800000|2022-01-20 20:00:00|1568.66|1566.26|1510.05|1507.65|1573.83|1571.43|1504.04|1501.64|0
1642712400000|2022-01-20 21:00:00|1509.58|1507.18|1493.58|1490.78|1512.84|1510.44|1476.41|1473.61|0
1642716000000|2022-01-20 22:00:00|1493.82|1491.02|1496.07|1493.27|1498.42|1495.62|1491.78|1488.98|0
1642719600000|2022-01-20 23:00:00|1493.44|1490.64|1500.73|1497.93|1503.18|1500.38|1487.76|1484.96|0
1642723200000|2022-01-21 00:00:00|1500.97|1498.17|1490.93|1488.13|1503.52|1500.72|1490.93|1488.13|0
1642726800000|2022-01-21 01:00:00|1490.47|1487.67|1491.71|1488.91|1497.42|1494.62|1478.87|1476.07|0
1642730400000|2022-01-21 02:00:00|1491.6|1488.8|1478.13|1475.33|1497.17|1494.37|1469.8|1467|0
1642734000000|2022-01-21 03:00:00|1478.36|1475.56|1477.19|1474.39|1479.06|1476.26|1470.02|1467.22|0
1642737600000|2022-01-21 04:00:00|1477.07|1474.27|1480.51|1477.71|1488.42|1485.62|1477.07|1474.27|0
1642741200000|2022-01-21 05:00:00|1480.86|1478.06|1491.4|1488.6|1494.31|1491.51|1479.93|1477.13|0
1642744800000|2022-01-21 06:00:00|1491.17|1488.37|1497.42|1494.62|1502.91|1500.11|1485.96|1483.16|0
1642748400000|2022-01-21 07:00:00|1496.62|1493.82|1506.77|1503.97|1510.52|1507.72|1490.83|1488.03|0
1642752000000|2022-01-21 08:00:00|1506.07|1503.27|1506.56|1504.16|1510.75|1508.35|1494.51|1492.11|0
1642755600000|2022-01-21 09:00:00|1506.32|1503.92|1510.2|1507.8|1511.6|1509.2|1497.43|1495.03|0
1642759200000|2022-01-21 10:00:00|1510.08|1507.68|1512.3|1509.9|1514.94|1512.54|1505.55|1503.15|0
1642762800000|2022-01-21 11:00:00|1512.07|1509.67|1498.99|1496.59|1512.07|1509.67|1490.25|1487.85|0
1642766400000|2022-01-21 12:00:00|1499.22|1496.82|1489.95|1487.55|1499.45|1497.05|1484.15|1481.75|0
1642770000000|2022-01-21 13:00:00|1490.18|1487.78|1491.79|1489.39|1496.19|1493.79|1485.08|1482.68|0
1642773600000|2022-01-21 14:00:00|1492.02|1489.62|1484.59|1482.19|1510.61|1508.21|1479.5|1477.1|0
1642777200000|2022-01-21 15:00:00|1482.97|1480.57|1505.12|1502.72|1514.83|1512.43|1454.37|1451.97|0
1642780800000|2022-01-21 16:00:00|1504.89|1502.49|1489.68|1487.28|1523|1520.6|1481.57|1479.17|0
1642784400000|2022-01-21 17:00:00|1489.92|1487.52|1474.3|1471.9|1494.32|1491.92|1467.82|1465.42|0
1642788000000|2022-01-21 18:00:00|1473.72|1471.32|1469.11|1466.71|1486.81|1484.41|1462.5|1460.1|0
1642791600000|2022-01-21 19:00:00|1468.88|1466.48|1447.62|1445.22|1479.29|1476.89|1447.62|1445.22|0
1642795200000|2022-01-21 20:00:00|1448.55|1446.15|1434.62|1432.22|1459.6|1457.2|1430.79|1428.39|0
1642798800000|2022-01-21 21:00:00|1435.77|1433.37|1432.52|1429.72|1438.3|1435.9|1428.88|1426.48|0
1643011200000|2022-01-24 08:00:00|1454.74|1451.94|1450.04|1447.64|1467.56|1465.16|1449.35|1446.95|0
1643014800000|2022-01-24 09:00:00|1449.69|1447.29|1446.56|1444.16|1454.29|1451.89|1441.98|1439.58|0
1643018400000|2022-01-24 10:00:00|1446.44|1444.04|1422.53|1420.13|1446.56|1444.16|1411.04|1408.64|0
1643022000000|2022-01-24 11:00:00|1422.76|1420.36|1431.06|1428.66|1433.76|1431.36|1420.45|1418.05|0
1643025600000|2022-01-24 12:00:00|1431.98|1429.58|1413.96|1411.56|1433.47|1431.07|1412.14|1409.74|0
1643029200000|2022-01-24 13:00:00|1413.74|1411.34|1383.94|1381.54|1413.74|1411.34|1383.49|1381.09|0
1643032800000|2022-01-24 14:00:00|1381.22|1378.82|1357.63|1355.23|1394.21|1391.81|1350.72|1348.32|0
1643036400000|2022-01-24 15:00:00|1356.28|1353.88|1350.97|1347.61|1373.48|1370.12|1327.59|1325.19|0
1643040000000|2022-01-24 16:00:00|1350.4|1347.04|1327.75|1325.35|1350.97|1348.15|1302.47|1299.11|0
1643043600000|2022-01-24 17:00:00|1327.18|1324.78|1326.55|1324.15|1339.81|1337.41|1285.68|1283.28|0
1643047200000|2022-01-24 18:00:00|1326.78|1324.38|1374.58|1372.18|1375.26|1372.86|1320.73|1318.33|0
1643050800000|2022-01-24 19:00:00|1375.49|1373.09|1368.5|1366.1|1390.24|1387.84|1328.21|1325.81|0
1643054400000|2022-01-24 20:00:00|1367.04|1364.64|1451.87|1449.47|1456.47|1454.07|1363.28|1360.88|0
1643058000000|2022-01-24 21:00:00|1451.64|1449.24|1455.15|1452.35|1458.26|1455.46|1440.63|1438.23|0
1643061600000|2022-01-24 22:00:00|1455.91|1453.11|1451.97|1449.17|1456.1|1453.3|1449.95|1447.15|0
1643065200000|2022-01-24 23:00:00|1450.08|1447.28|1449.91|1447.11|1453.64|1450.84|1433.3|1430.5|0
1643068800000|2022-01-25 00:00:00|1450.26|1447.46|1417.95|1415.15|1452.32|1449.52|1416.92|1414.12|0
1643072400000|2022-01-25 01:00:00|1418.18|1415.38|1420.86|1418.06|1424.52|1421.72|1407.68|1404.88|0
1643076000000|2022-01-25 02:00:00|1419.95|1417.15|1420.16|1417.36|1421.3|1418.5|1408.31|1405.51|0
1643079600000|2022-01-25 03:00:00|1420.39|1417.59|1404.41|1401.61|1420.39|1417.59|1403.15|1400.35|0
1643083200000|2022-01-25 04:00:00|1404.52|1401.72|1398.7|1395.9|1408.28|1405.48|1394.15|1391.35|0
1643086800000|2022-01-25 05:00:00|1398.47|1395.67|1411.22|1408.42|1419.2|1416.4|1392.1|1389.3|0
1643090400000|2022-01-25 06:00:00|1412.25|1409.45|1411.88|1409.08|1417.73|1414.93|1404.72|1401.92|0
1643094000000|2022-01-25 07:00:00|1411.77|1408.97|1408.42|1405.62|1417.02|1414.22|1385.7|1382.9|0
1643097600000|2022-01-25 08:00:00|1409.1|1406.3|1398.33|1395.93|1412.1|1409.7|1386.76|1384.36|0
1643101200000|2022-01-25 09:00:00|1398.68|1396.28|1425.34|1422.94|1431.91|1429.51|1393.45|1391.05|0
1643104800000|2022-01-25 10:00:00|1425.57|1423.17|1410.72|1408.32|1433.67|1431.27|1406.39|1403.99|0
1643108400000|2022-01-25 11:00:00|1409.58|1407.18|1400.72|1398.32|1421.66|1419.26|1397.31|1394.91|0
1643112000000|2022-01-25 12:00:00|1400.37|1397.97|1394.56|1392.16|1405.49|1403.09|1390.13|1387.73|0
1643115600000|2022-01-25 13:00:00|1395.01|1392.61|1394.29|1391.89|1396.6|1394.2|1374.16|1371.76|0
1643119200000|2022-01-25 14:00:00|1393.61|1391.21|1357.01|1354.61|1404.41|1402.01|1352.17|1349.77|0
1643122800000|2022-01-25 15:00:00|1357.69|1355.29|1373.93|1371.53|1400.59|1398.19|1340.24|1337.84|0
1643126400000|2022-01-25 16:00:00|1374.16|1371.76|1360.55|1358.15|1390.61|1388.21|1357.27|1354.87|0
1643130000000|2022-01-25 17:00:00|1360.78|1358.38|1377.99|1375.59|1388.21|1385.81|1358.29|1355.89|0
1643133600000|2022-01-25 18:00:00|1377.31|1374.91|1418.16|1415.76|1418.16|1415.76|1365.54|1363.14|0
1643137200000|2022-01-25 19:00:00|1418.61|1416.21|1447.7|1445.3|1449.54|1447.14|1405.82|1403.42|0
1643140800000|2022-01-25 20:00:00|1448.62|1446.22|1398.39|1395.99|1448.73|1446.33|1392.56|1390.16|0
1643144400000|2022-01-25 21:00:00|1401.59|1399.19|1360.67|1357.87|1407.3|1404.9|1353.08|1350.28|0
1643148000000|2022-01-25 22:00:00|1360.56|1357.76|1364.43|1361.63|1364.43|1361.63|1358.6|1355.8|0
1643151600000|2022-01-25 23:00:00|1364.29|1361.49|1407.44|1404.64|1418.88|1416.08|1364.29|1361.49|0
1643155200000|2022-01-26 00:00:00|1407.67|1404.87|1394.06|1391.26|1408.58|1405.78|1388.26|1385.46|0
1643158800000|2022-01-26 01:00:00|1393.5|1390.7|1405.12|1402.32|1407.18|1404.38|1390.53|1387.73|0
1643162400000|2022-01-26 02:00:00|1405|1402.2|1402.13|1399.33|1411.74|1408.94|1401.22|1398.42|0
1643166000000|2022-01-26 03:00:00|1401.68|1398.88|1412.86|1410.06|1415.6|1412.8|1401.68|1398.88|0
1643169600000|2022-01-26 04:00:00|1413.08|1410.28|1412.26|1409.46|1414.68|1411.88|1408.05|1405.25|0
1643173200000|2022-01-26 05:00:00|1412.15|1409.35|1409.27|1406.47|1412.61|1409.81|1401.86|1399.06|0
1643176800000|2022-01-26 06:00:00|1408.7|1405.9|1405.94|1403.14|1412.59|1409.79|1404.11|1401.31|0
1643180400000|2022-01-26 07:00:00|1406.63|1403.83|1406.71|1403.91|1410.14|1407.34|1396.57|1393.77|0
1643184000000|2022-01-26 08:00:00|1406.82|1404.02|1428.94|1426.54|1437.7|1435.3|1406.36|1403.56|0
1643187600000|2022-01-26 09:00:00|1427.68|1425.28|1444.41|1442.01|1452.71|1450.31|1427.22|1424.82|0
1643191200000|2022-01-26 10:00:00|1444.29|1441.89|1448.54|1446.14|1452.23|1449.83|1436.92|1434.52|0
1643194800000|2022-01-26 11:00:00|1448.65|1446.25|1460.81|1458.41|1461.04|1458.64|1448.59|1446.19|0
1643198400000|2022-01-26 12:00:00|1460.57|1458.17|1448.67|1446.27|1461.04|1458.64|1443.38|1440.98|0
1643202000000|2022-01-26 13:00:00|1449.48|1447.08|1458.69|1456.29|1464.71|1462.31|1447.87|1445.47|0
1643205600000|2022-01-26 14:00:00|1458.8|1456.4|1466.1|1463.7|1470.85|1468.45|1438.72|1436.32|0
1643209200000|2022-01-26 15:00:00|1467.38|1464.98|1441.17|1438.77|1477.78|1475.38|1427.39|1424.99|0
1643212800000|2022-01-26 16:00:00|1441.63|1439.23|1455.18|1452.78|1461.65|1459.25|1433.81|1431.41|0
1643216400000|2022-01-26 17:00:00|1456.57|1454.17|1465.43|1463.03|1467.06|1464.66|1454.26|1451.86|0
1643220000000|2022-01-26 18:00:00|1465.54|1463.14|1453.8|1451.4|1465.54|1463.14|1448.56|1446.16|0
1643223600000|2022-01-26 19:00:00|1454.5|1452.1|1415.67|1413.27|1484.24|1481.84|1397.44|1395.04|0
1643227200000|2022-01-26 20:00:00|1411.42|1409.02|1390.77|1388.37|1411.42|1409.02|1350.05|1347.65|0
1643230800000|2022-01-26 21:00:00|1388.49|1386.09|1388.72|1385.92|1394.3|1391.9|1377.71|1374.98|0
1643234400000|2022-01-26 22:00:00|1388.62|1385.82|1394.21|1391.41|1398.85|1396.05|1388.28|1385.48|0
1643238000000|2022-01-26 23:00:00|1397.84|1395.04|1413.62|1410.82|1415.35|1412.55|1394.87|1392.07|0
1643241600000|2022-01-27 00:00:00|1413.28|1410.48|1384.79|1381.99|1414.42|1411.62|1383.99|1381.19|0
1643245200000|2022-01-27 01:00:00|1383.08|1380.28|1353.24|1350.44|1386.84|1384.04|1348.02|1345.22|0
1643248800000|2022-01-27 02:00:00|1352.67|1349.87|1344.39|1341.59|1352.77|1349.97|1334.68|1331.88|0
1643252400000|2022-01-27 03:00:00|1344.5|1341.7|1329.78|1326.98|1350.38|1347.58|1322.68|1319.88|0
1643256000000|2022-01-27 04:00:00|1329.9|1327.1|1339.16|1336.36|1342.33|1339.53|1326.96|1324.16|0
1643259600000|2022-01-27 05:00:00|1339.61|1336.81|1342.75|1339.95|1348.54|1345.74|1330.68|1327.88|0
1643263200000|2022-01-27 06:00:00|1341.51|1338.71|1338.78|1335.98|1353.05|1350.25|1327.72|1324.92|0
1643266800000|2022-01-27 07:00:00|1340.7|1337.9|1353.65|1350.85|1362.77|1359.97|1339.79|1336.99|0
1643270400000|2022-01-27 08:00:00|1354.33|1351.53|1380.8|1378.4|1381.48|1379.08|1353.75|1350.95|0
1643274000000|2022-01-27 09:00:00|1380.57|1378.17|1395.98|1393.58|1400.33|1397.93|1374.31|1371.91|0
1643277600000|2022-01-27 10:00:00|1395.75|1393.35|1375.51|1373.11|1403.3|1400.9|1371.98|1369.58|0
1643281200000|2022-01-27 11:00:00|1375.86|1373.46|1398.79|1396.39|1399.71|1397.31|1375.63|1373.23|0
1643284800000|2022-01-27 12:00:00|1399.71|1397.31|1400.15|1397.75|1405.78|1403.38|1381.3|1378.9|0
1643288400000|2022-01-27 13:00:00|1401.06|1398.66|1421.82|1419.42|1422.28|1419.88|1398.67|1396.27|0
1643292000000|2022-01-27 14:00:00|1421.25|1418.85|1448.98|1446.58|1458.22|1455.82|1419.67|1417.27|0
1643295600000|2022-01-27 15:00:00|1449.33|1446.93|1440.35|1437.95|1461.11|1458.71|1410.23|1407.83|0
1643299200000|2022-01-27 16:00:00|1440.23|1437.83|1438.27|1435.87|1450.5|1448.1|1421.26|1418.86|0
1643302800000|2022-01-27 17:00:00|1435.85|1433.45|1393.74|1391.34|1437.58|1435.18|1380.69|1378.29|0
1643306400000|2022-01-27 18:00:00|1392.82|1390.42|1375|1372.6|1397.85|1395.45|1357.93|1355.53|0
1643310000000|2022-01-27 19:00:00|1373.74|1371.34|1366.23|1363.83|1394.7|1392.3|1355.54|1353.14|0
1643313600000|2022-01-27 20:00:00|1367.14|1364.74|1365.01|1362.61|1390.71|1388.31|1352.05|1349.65|0
1643317200000|2022-01-27 21:00:00|1366.38|1363.98|1390.42|1387.62|1390.42|1387.62|1361.58|1359.18|0
1643320800000|2022-01-27 22:00:00|1389.8|1387|1394.96|1392.16|1400.88|1398.08|1386.66|1383.86|0
1643324400000|2022-01-27 23:00:00|1395.68|1392.88|1382.72|1379.92|1399.23|1396.43|1382.49|1379.69|0
1643328000000|2022-01-28 00:00:00|1381.8|1379|1385.91|1383.11|1389.34|1386.54|1370.13|1367.33|0
1643331600000|2022-01-28 01:00:00|1386.02|1383.22|1385.31|1382.51|1393.69|1390.89|1378.57|1375.77|0
1643335200000|2022-01-28 02:00:00|1385.54|1382.74|1398.84|1396.04|1400.77|1397.97|1381.76|1378.96|0
1643338800000|2022-01-28 03:00:00|1399.07|1396.27|1386.2|1383.4|1400.67|1397.87|1385.29|1382.49|0
1643342400000|2022-01-28 04:00:00|1386.66|1383.86|1379.42|1376.62|1389.52|1386.72|1378.28|1375.48|0
1643346000000|2022-01-28 05:00:00|1379.54|1376.74|1391.78|1388.98|1394.89|1392.09|1377.02|1374.22|0
1643349600000|2022-01-28 06:00:00|1391.9|1389.1|1389.39|1386.59|1395.57|1392.77|1385.71|1382.91|0
1643353200000|2022-01-28 07:00:00|1389.16|1386.36|1390.86|1388.06|1395.22|1392.42|1382.29|1379.49|0
1643356800000|2022-01-28 08:00:00|1391.09|1388.29|1374.61|1372.21|1391.09|1388.29|1359.78|1357.38|0
1643360400000|2022-01-28 09:00:00|1374.04|1371.64|1369|1366.6|1380.33|1377.93|1364.33|1361.93|0
1643364000000|2022-01-28 10:00:00|1369.35|1366.95|1359.27|1356.87|1369.57|1367.17|1353.11|1350.71|0
1643367600000|2022-01-28 11:00:00|1359.5|1357.1|1352.78|1350.38|1361.78|1359.38|1342.63|1340.23|0
1643371200000|2022-01-28 12:00:00|1353.91|1351.51|1330.54|1328.14|1357.21|1354.81|1321.03|1318.63|0
1643374800000|2022-01-28 13:00:00|1330.99|1328.59|1362.78|1360.38|1371.83|1369.43|1327.59|1325.19|0
1643378400000|2022-01-28 14:00:00|1362.44|1360.04|1340.95|1338.55|1382.76|1380.36|1336.03|1333.63|0
1643382000000|2022-01-28 15:00:00|1340.38|1337.98|1385.74|1383.34|1386.32|1383.92|1335.84|1333.44|0
1643385600000|2022-01-28 16:00:00|1387.23|1384.83|1419.55|1417.15|1420.7|1418.3|1374.88|1372.48|0
1643389200000|2022-01-28 17:00:00|1419.66|1417.26|1397.11|1394.71|1423.8|1421.4|1392.44|1390.04|0
1643392800000|2022-01-28 18:00:00|1397|1394.6|1412.89|1410.49|1418.74|1416.34|1396.43|1394.03|0
1643396400000|2022-01-28 19:00:00|1413.35|1410.95|1410.71|1408.31|1421.16|1418.76|1372.72|1370.32|0
1643400000000|2022-01-28 20:00:00|1411.06|1408.66|1463.33|1460.93|1463.56|1461.16|1405.91|1403.51|0
1643403600000|2022-01-28 21:00:00|1464.02|1461.62|1453.49|1451.09|1465.18|1462.78|1453.15|1450.75|0
1643616000000|2022-01-31 08:00:00|1464.33|1461.53|1471.64|1469.24|1472.1|1469.7|1455.45|1453.05|0
1643619600000|2022-01-31 09:00:00|1471.87|1469.47|1467.22|1464.82|1474.19|1471.79|1462.13|1459.73|0
1643623200000|2022-01-31 10:00:00|1467.45|1465.05|1460.76|1458.36|1468.38|1465.98|1455.87|1453.47|0
1643626800000|2022-01-31 11:00:00|1459.37|1456.97|1456.12|1453.72|1463.07|1460.67|1451.74|1449.34|0
1643630400000|2022-01-31 12:00:00|1455.88|1453.48|1451.94|1449.54|1457.73|1455.33|1437.98|1435.58|0
1643634000000|2022-01-31 13:00:00|1452.86|1450.46|1454.69|1452.29|1458.17|1455.77|1443.17|1440.77|0
1643637600000|2022-01-31 14:00:00|1455.16|1452.76|1477.27|1474.87|1477.27|1474.87|1444.99|1442.59|0
1643641200000|2022-01-31 15:00:00|1477.04|1474.64|1493.37|1490.97|1498.95|1496.55|1476.81|1474.41|0
1643644800000|2022-01-31 16:00:00|1492.9|1490.5|1507.81|1505.41|1508.51|1506.11|1482.02|1479.62|0
1643648400000|2022-01-31 17:00:00|1508.05|1505.65|1513.43|1511.03|1515.3|1512.9|1497.6|1495.2|0
1643652000000|2022-01-31 18:00:00|1513.2|1510.8|1513.18|1510.78|1515.99|1513.59|1506.2|1503.8|0
1643655600000|2022-01-31 19:00:00|1513.88|1511.48|1520.21|1517.81|1523.02|1520.62|1512.25|1509.85|0
1643659200000|2022-01-31 20:00:00|1520.09|1517.69|1536.69|1534.29|1540.32|1537.92|1498.3|1495.9|0
1643662800000|2022-01-31 21:00:00|1534.7|1532.3|1526.05|1523.25|1534.7|1532.3|1524.61|1521.81|0
1643666400000|2022-01-31 22:00:00|1525.46|1522.66|1526.81|1524.01|1528.28|1525.48|1524.95|1522.15|0
1643670000000|2022-01-31 23:00:00|1527.27|1524.47|1527.38|1524.58|1530.66|1527.86|1523.42|1520.62|0
1643673600000|2022-02-01 00:00:00|1527.61|1524.81|1528.53|1525.73|1530.17|1527.37|1525.74|1522.94|0
1643677200000|2022-02-01 01:00:00|1528.41|1525.61|1516.61|1513.81|1528.76|1525.96|1514.98|1512.18|0
1643680800000|2022-02-01 02:00:00|1516.38|1513.58|1518.69|1515.89|1520.45|1517.65|1514.27|1511.47|0
1643684400000|2022-02-01 03:00:00|1518.93|1516.13|1525.68|1522.88|1526.15|1523.35|1517.52|1514.72|0
1643688000000|2022-02-01 04:00:00|1525.92|1523.12|1524.38|1521.58|1526.84|1524.04|1522.64|1519.84|0
1643691600000|2022-02-01 05:00:00|1524.15|1521.35|1526.25|1523.45|1526.96|1524.16|1522.28|1519.48|0
1643695200000|2022-02-01 06:00:00|1525.32|1522.52|1525.77|1522.97|1528.83|1526.03|1521.8|1519|0
1643698800000|2022-02-01 07:00:00|1526.24|1523.44|1530.91|1528.11|1536.42|1533.62|1524.6|1521.8|0
1643702400000|2022-02-01 08:00:00|1530.21|1527.41|1539.05|1536.65|1543.76|1541.36|1527.63|1524.83|0
1643706000000|2022-02-01 09:00:00|1539.29|1536.89|1522.86|1520.46|1540.46|1538.06|1514.44|1512.04|0
1643709600000|2022-02-01 10:00:00|1522.51|1520.11|1521.68|1519.28|1529.65|1527.25|1519.1|1516.7|0
1643713200000|2022-02-01 11:00:00|1521.56|1519.16|1523.3|1520.9|1532.22|1529.82|1520.51|1518.11|0
1643716800000|2022-02-01 12:00:00|1522.83|1520.43|1530.32|1527.92|1533.24|1530.84|1521.89|1519.49|0
1643720400000|2022-02-01 13:00:00|1530.79|1528.39|1539.45|1537.05|1539.92|1537.52|1529.61|1527.21|0
1643724000000|2022-02-01 14:00:00|1539.8|1537.4|1532.28|1529.88|1543.9|1541.5|1522.32|1519.92|0
1643727600000|2022-02-01 15:00:00|1533.57|1531.17|1535.57|1533.17|1535.8|1533.4|1506.41|1504.01|0
1643731200000|2022-02-01 16:00:00|1535.8|1533.4|1541.93|1539.53|1544.74|1542.34|1526.22|1523.82|0
1643734800000|2022-02-01 17:00:00|1541.57|1539.17|1539.33|1536.93|1543.57|1541.17|1525.97|1523.57|0
1643738400000|2022-02-01 18:00:00|1539.1|1536.7|1538.89|1536.49|1541.43|1539.03|1531.12|1528.72|0
1643742000000|2022-02-01 19:00:00|1538.65|1536.25|1538.87|1536.47|1542.64|1540.24|1530.43|1528.03|0
1643745600000|2022-02-01 20:00:00|1538.4|1536|1561.5|1559.1|1567.62|1565.22|1537.23|1534.83|0
1643749200000|2022-02-01 21:00:00|1560.32|1557.92|1575.77|1572.97|1580.39|1577.59|1560.32|1557.92|0
1643752800000|2022-02-01 22:00:00|1575.9|1573.1|1576.51|1573.71|1577.03|1574.23|1571.83|1569.03|0
1643756400000|2022-02-01 23:00:00|1577.88|1575.08|1577.05|1574.25|1578|1575.2|1573.28|1570.48|0
1643760000000|2022-02-02 00:00:00|1576.93|1574.13|1581.52|1578.72|1582.24|1579.44|1576.81|1574.01|0
1643763600000|2022-02-02 01:00:00|1581.29|1578.49|1581.31|1578.51|1583.41|1580.61|1579.16|1576.36|0
1643767200000|2022-02-02 02:00:00|1581.07|1578.27|1579.88|1577.08|1582.49|1579.69|1578.94|1576.14|0
1643770800000|2022-02-02 03:00:00|1579.76|1576.96|1581.28|1578.48|1581.64|1578.84|1578.93|1576.13|0
1643774400000|2022-02-02 04:00:00|1581.05|1578.25|1582.69|1579.89|1583.16|1580.36|1580.81|1578.01|0
1643778000000|2022-02-02 05:00:00|1582.8|1580|1586.57|1583.77|1590|1587.2|1582.45|1579.65|0
1643781600000|2022-02-02 06:00:00|1586.69|1583.89|1585.85|1583.05|1592.59|1589.79|1583.61|1580.81|0
1643785200000|2022-02-02 07:00:00|1585.5|1582.7|1584.3|1581.5|1589.98|1587.18|1583.13|1580.33|0
1643788800000|2022-02-02 08:00:00|1584.54|1581.74|1580.19|1577.79|1585.87|1583.47|1577.12|1574.72|0
1643792400000|2022-02-02 09:00:00|1579.95|1577.55|1597.55|1595.15|1598.86|1596.46|1579.48|1577.08|0
1643796000000|2022-02-02 10:00:00|1597.67|1595.27|1593.16|1590.76|1597.67|1595.27|1591.98|1589.58|0
1643799600000|2022-02-02 11:00:00|1593.64|1591.24|1594.1|1591.7|1594.81|1592.41|1588.67|1586.27|0
1643803200000|2022-02-02 12:00:00|1593.86|1591.46|1603.47|1601.07|1604.42|1602.02|1591.73|1589.33|0
1643806800000|2022-02-02 13:00:00|1602.64|1600.24|1589.19|1586.79|1603.23|1600.83|1588.25|1585.85|0
1643810400000|2022-02-02 14:00:00|1588.72|1586.32|1578.24|1575.84|1593.89|1591.49|1572.06|1569.66|0
1643814000000|2022-02-02 15:00:00|1578.95|1576.55|1581.92|1579.52|1591.21|1588.81|1565.71|1563.31|0
1643817600000|2022-02-02 16:00:00|1581.45|1579.05|1578.98|1576.58|1583.57|1581.17|1562.97|1560.57|0
1643821200000|2022-02-02 17:00:00|1578.75|1576.35|1598.57|1596.17|1598.57|1596.17|1574.97|1572.57|0
1643824800000|2022-02-02 18:00:00|1598.1|1595.7|1592.89|1590.49|1598.57|1596.17|1583.68|1581.28|0
1643828400000|2022-02-02 19:00:00|1593.12|1590.72|1600.05|1597.65|1606.68|1604.28|1586.03|1583.63|0
1643832000000|2022-02-02 20:00:00|1600.29|1597.89|1601.93|1599.53|1610.21|1607.81|1596.27|1593.87|0
1643835600000|2022-02-02 21:00:00|1601.46|1599.06|1575.5|1572.7|1604.53|1602.13|1567.62|1564.82|0
1643839200000|2022-02-02 22:00:00|1575.29|1572.49|1571.43|1568.63|1575.8|1573|1570.43|1567.63|0
1643842800000|2022-02-02 23:00:00|1571.95|1569.15|1558.98|1556.18|1574.9|1572.1|1558.17|1555.37|0
1643846400000|2022-02-03 00:00:00|1558.87|1556.07|1559.8|1557|1565.46|1562.66|1558.16|1555.36|0
1643850000000|2022-02-03 01:00:00|1560.03|1557.23|1557.4|1554.6|1563.09|1560.29|1556.7|1553.9|0
1643853600000|2022-02-03 02:00:00|1557.17|1554.37|1560.21|1557.41|1561.04|1558.24|1555.05|1552.25|0
1643857200000|2022-02-03 03:00:00|1560.45|1557.65|1563.49|1560.69|1564.2|1561.4|1559.73|1556.93|0
1643860800000|2022-02-03 04:00:00|1563.26|1560.46|1563.48|1560.68|1564.43|1561.63|1562.54|1559.74|0
1643864400000|2022-02-03 05:00:00|1563.24|1560.44|1563.23|1560.43|1564.89|1562.09|1562.05|1559.25|0
1643868000000|2022-02-03 06:00:00|1563|1560.2|1560.63|1557.83|1563.47|1560.67|1559.8|1557|0
1643871600000|2022-02-03 07:00:00|1560.86|1558.06|1569.5|1566.7|1570.21|1567.41|1559.69|1556.89|0
1643875200000|2022-02-03 08:00:00|1569.74|1566.94|1567.75|1565.35|1572.08|1569.68|1564.34|1561.94|0
1643878800000|2022-02-03 09:00:00|1567.39|1564.99|1555.26|1552.86|1568.69|1566.29|1553.85|1551.45|0
1643882400000|2022-02-03 10:00:00|1555.03|1552.63|1554.54|1552.14|1560.9|1558.5|1552.43|1550.03|0
1643886000000|2022-02-03 11:00:00|1554.78|1552.38|1559.5|1557.1|1559.74|1557.34|1551.3|1548.9|0
1643889600000|2022-02-03 12:00:00|1559.03|1556.63|1564.34|1561.94|1568.81|1566.41|1553.63|1551.23|0
1643893200000|2022-02-03 13:00:00|1563.64|1561.24|1541.02|1538.62|1564.11|1561.71|1541.02|1538.62|0
1643896800000|2022-02-03 14:00:00|1540.79|1538.39|1537.4|1535|1555.85|1553.45|1535.18|1532.78|0
1643900400000|2022-02-03 15:00:00|1537.52|1535.12|1551.21|1548.81|1561.41|1559.01|1535.65|1533.25|0
1643904000000|2022-02-03 16:00:00|1551.45|1549.05|1535.78|1533.38|1561.08|1558.68|1535.78|1533.38|0
1643907600000|2022-02-03 17:00:00|1536.13|1533.73|1533.59|1531.19|1539.93|1537.53|1527.26|1524.86|0
1643911200000|2022-02-03 18:00:00|1533.23|1530.83|1534.07|1531.67|1540.89|1538.49|1525.61|1523.21|0
1643914800000|2022-02-03 19:00:00|1533.84|1531.44|1519.03|1516.63|1539.71|1537.31|1513.64|1511.24|0
1643918400000|2022-02-03 20:00:00|1519.26|1516.86|1501.24|1498.84|1528.88|1526.48|1495.67|1493.27|0
1643922000000|2022-02-03 21:00:00|1502.4|1500|1551.79|1548.99|1553.9|1551.1|1502.4|1500|0
1643925600000|2022-02-03 22:00:00|1552|1549.2|1547.87|1545.07|1552|1549.2|1542.38|1539.58|0
1643929200000|2022-02-03 23:00:00|1547.48|1544.68|1548.46|1545.66|1553.4|1550.6|1542.61|1539.81|0
1643932800000|2022-02-04 00:00:00|1549.28|1546.48|1547.98|1545.18|1552.92|1550.12|1545.17|1542.37|0
1643936400000|2022-02-04 01:00:00|1547.51|1544.71|1536.34|1533.54|1548.56|1545.76|1533.65|1530.85|0
1643940000000|2022-02-04 02:00:00|1536.58|1533.78|1542.32|1539.52|1545.61|1542.81|1536.46|1533.66|0
1643943600000|2022-02-04 03:00:00|1542.55|1539.75|1545.47|1542.67|1547.01|1544.21|1541.38|1538.58|0
1643947200000|2022-02-04 04:00:00|1545.82|1543.02|1550.27|1547.47|1550.28|1547.48|1545.12|1542.32|0
1643950800000|2022-02-04 05:00:00|1550.74|1547.94|1554.72|1551.92|1555.19|1552.39|1550.74|1547.94|0
1643954400000|2022-02-04 06:00:00|1555.07|1552.27|1554.94|1552.14|1556.35|1553.55|1552.13|1549.33|0
1643958000000|2022-02-04 07:00:00|1555.18|1552.38|1544.73|1541.93|1557.05|1554.25|1542.02|1539.22|0
1643961600000|2022-02-04 08:00:00|1543.67|1540.87|1537|1534.6|1551.34|1548.94|1531.84|1529.44|0
1643965200000|2022-02-04 09:00:00|1536.76|1534.36|1530.75|1528.35|1540.16|1537.76|1528.88|1526.48|0
1643968800000|2022-02-04 10:00:00|1530.28|1527.88|1513.04|1510.64|1530.98|1528.58|1506.26|1503.86|0
1643972400000|2022-02-04 11:00:00|1512.81|1510.41|1489.31|1486.91|1513.04|1510.64|1489.31|1486.91|0
1643976000000|2022-02-04 12:00:00|1489.78|1487.38|1512.17|1509.77|1514.98|1512.58|1489.78|1487.38|0
1643979600000|2022-02-04 13:00:00|1512.41|1510.01|1481.9|1479.5|1513.22|1510.82|1478|1475.6|0
1643983200000|2022-02-04 14:00:00|1481.78|1479.38|1506.58|1504.18|1516.99|1514.59|1473.75|1471.35|0
1643986800000|2022-02-04 15:00:00|1507.52|1505.12|1487.05|1484.65|1522.26|1519.86|1482.51|1480.11|0
1643990400000|2022-02-04 16:00:00|1486.93|1484.53|1506.05|1503.65|1515.84|1513.44|1479.13|1476.73|0
1643994000000|2022-02-04 17:00:00|1506.28|1503.88|1521.26|1518.86|1522.08|1519.68|1502.54|1500.14|0
1643997600000|2022-02-04 18:00:00|1521.5|1519.1|1541.45|1539.05|1542.91|1540.51|1521.5|1519.1|0
1644001200000|2022-02-04 19:00:00|1542.16|1539.76|1545.66|1543.26|1545.78|1543.38|1529.73|1527.33|0
1644004800000|2022-02-04 20:00:00|1545.43|1543.03|1522.78|1520.38|1560.35|1557.95|1522.78|1520.38|0
1644008400000|2022-02-04 21:00:00|1521.84|1519.44|1519.79|1517.39|1526.35|1523.95|1515.11|1512.71|0
1644220800000|2022-02-07 08:00:00|1527.76|1524.96|1518.32|1515.92|1532.22|1529.42|1506.17|1503.77|0
1644224400000|2022-02-07 09:00:00|1518.44|1516.04|1514.21|1511.81|1524.06|1521.66|1506.85|1504.45|0
1644228000000|2022-02-07 10:00:00|1514.33|1511.93|1512.91|1510.51|1520.17|1517.77|1511.98|1509.58|0
1644231600000|2022-02-07 11:00:00|1512.68|1510.28|1519.45|1517.05|1522.97|1520.57|1509.87|1507.47|0
1644235200000|2022-02-07 12:00:00|1519.33|1516.93|1530.68|1528.28|1533.73|1531.33|1519.33|1516.93|0
1644238800000|2022-02-07 13:00:00|1530.45|1528.05|1533.14|1530.74|1538.42|1536.02|1528.69|1526.29|0
1644242400000|2022-02-07 14:00:00|1533.38|1530.98|1533.29|1530.89|1537.75|1535.35|1517.8|1515.4|0
1644246000000|2022-02-07 15:00:00|1534.23|1531.83|1531.01|1528.61|1541.17|1538.77|1519.31|1516.91|0
1644249600000|2022-02-07 16:00:00|1530.54|1528.14|1517.17|1514.77|1533.59|1531.19|1506.95|1504.55|0
1644253200000|2022-02-07 17:00:00|1516.81|1514.41|1512.47|1510.07|1517.64|1515.24|1503.8|1501.4|0
1644256800000|2022-02-07 18:00:00|1512|1509.6|1528.87|1526.47|1530.52|1528.12|1510.59|1508.19|0
1644260400000|2022-02-07 19:00:00|1528.41|1526.01|1533.08|1530.68|1538.26|1535.86|1523.25|1520.85|0
1644264000000|2022-02-07 20:00:00|1532.85|1530.45|1507.76|1505.36|1542.78|1540.38|1493.83|1491.43|0
1644267600000|2022-02-07 21:00:00|1509.4|1507|1514.67|1511.87|1515.5|1512.7|1509.21|1506.81|0
1644271200000|2022-02-07 22:00:00|1514.14|1511.34|1515.39|1512.59|1515.74|1512.94|1514.14|1511.34|0
1644274800000|2022-02-07 23:00:00|1514.42|1511.62|1517.11|1514.31|1517.59|1514.79|1512.19|1509.39|0
1644278400000|2022-02-08 00:00:00|1517.46|1514.66|1515.92|1513.12|1518.99|1516.19|1512.18|1509.38|0
1644282000000|2022-02-08 01:00:00|1515.8|1513|1508.4|1505.6|1515.8|1513|1506.99|1504.19|0
1644285600000|2022-02-08 02:00:00|1508.63|1505.83|1511.43|1508.63|1511.9|1509.1|1503.71|1500.91|0
1644289200000|2022-02-08 03:00:00|1511.55|1508.75|1508.95|1506.15|1513.07|1510.27|1507.9|1505.1|0
1644292800000|2022-02-08 04:00:00|1509.07|1506.27|1510.23|1507.43|1510.7|1507.9|1507.89|1505.09|0
1644296400000|2022-02-08 05:00:00|1510|1507.2|1504.35|1501.55|1510.47|1507.67|1502.72|1499.92|0
1644300000000|2022-02-08 06:00:00|1504.12|1501.32|1509.68|1506.88|1512.32|1509.52|1502.71|1499.91|0
1644303600000|2022-02-08 07:00:00|1509.21|1506.41|1506.71|1503.91|1515.67|1512.87|1504.02|1501.22|0
1644307200000|2022-02-08 08:00:00|1507.54|1504.74|1515.52|1513.12|1518.93|1516.53|1504.02|1501.22|0
1644310800000|2022-02-08 09:00:00|1515.64|1513.24|1512.82|1510.42|1524.93|1522.53|1511.64|1509.24|0
1644314400000|2022-02-08 10:00:00|1512.94|1510.54|1510.83|1508.43|1513.18|1510.78|1505.89|1503.49|0
1644318000000|2022-02-08 11:00:00|1511.07|1508.67|1501.41|1499.01|1511.77|1509.37|1497.89|1495.49|0
1644321600000|2022-02-08 12:00:00|1500.94|1498.54|1501.3|1498.9|1503.23|1500.83|1494.79|1492.39|0
1644325200000|2022-02-08 13:00:00|1501.06|1498.66|1503.51|1501.11|1506.92|1504.52|1498.58|1496.18|0
1644328800000|2022-02-08 14:00:00|1503.74|1501.34|1499.44|1497.04|1509.72|1507.32|1496.63|1494.23|0
1644332400000|2022-02-08 15:00:00|1498.5|1496.1|1513.81|1511.41|1516.87|1514.47|1488.65|1486.25|0
1644336000000|2022-02-08 16:00:00|1513.57|1511.17|1533.86|1531.46|1535.27|1532.87|1513.34|1510.94|0
1644339600000|2022-02-08 17:00:00|1534.44|1532.04|1538.79|1536.39|1544.93|1542.53|1528.44|1526.04|0
1644343200000|2022-02-08 18:00:00|1538.56|1536.16|1536.42|1534.02|1539.26|1536.86|1529.84|1527.44|0
1644346800000|2022-02-08 19:00:00|1536.66|1534.26|1520.75|1518.35|1540.9|1538.5|1516.17|1513.77|0
1644350400000|2022-02-08 20:00:00|1520.17|1517.77|1538.99|1536.59|1550.62|1548.22|1515.34|1512.94|0
1644354000000|2022-02-08 21:00:00|1539.94|1537.54|1545.13|1542.33|1547.96|1545.56|1538.52|1536.12|0
1644357600000|2022-02-08 22:00:00|1545.39|1542.59|1544.51|1541.71|1545.39|1542.59|1544.18|1541.38|0
1644361200000|2022-02-08 23:00:00|1546.36|1543.56|1551.54|1548.74|1552.85|1550.05|1544.83|1542.03|0
1644364800000|2022-02-09 00:00:00|1551.78|1548.98|1546.93|1544.13|1553.08|1550.28|1545.28|1542.48|0
1644368400000|2022-02-09 01:00:00|1546.46|1543.66|1548.33|1545.53|1551.88|1549.08|1544.8|1542|0
1644372000000|2022-02-09 02:00:00|1548.57|1545.77|1548.32|1545.52|1550.46|1547.66|1546.43|1543.63|0
1644375600000|2022-02-09 03:00:00|1548.43|1545.63|1554.92|1552.12|1555.87|1553.07|1548.32|1545.52|0
1644379200000|2022-02-09 04:00:00|1554.68|1551.88|1561.25|1558.45|1561.48|1558.68|1554.68|1551.88|0
1644382800000|2022-02-09 05:00:00|1561.48|1558.68|1558.4|1555.6|1562.78|1559.98|1558.4|1555.6|0
1644386400000|2022-02-09 06:00:00|1558.51|1555.71|1556.49|1553.69|1560.51|1557.71|1556.37|1553.57|0
1644390000000|2022-02-09 07:00:00|1556.26|1553.46|1552.42|1549.62|1558.73|1555.93|1548.65|1545.85|0
1644393600000|2022-02-09 08:00:00|1552.18|1549.38|1566.11|1563.71|1569.78|1567.38|1549.62|1547.22|0
1644397200000|2022-02-09 09:00:00|1565.99|1563.59|1565.86|1563.46|1570.49|1568.09|1564.92|1562.52|0
1644400800000|2022-02-09 10:00:00|1565.74|1563.34|1570.23|1567.83|1572.36|1569.96|1564.8|1562.4|0
1644404400000|2022-02-09 11:00:00|1570.7|1568.3|1572.82|1570.42|1574|1571.6|1566.91|1564.51|0
1644408000000|2022-02-09 12:00:00|1573.05|1570.65|1576.83|1574.43|1578.49|1576.09|1572.1|1569.7|0
1644411600000|2022-02-09 13:00:00|1577.06|1574.66|1578.52|1576.12|1581.56|1579.16|1575.17|1572.77|0
1644415200000|2022-02-09 14:00:00|1578.75|1576.35|1586.09|1583.69|1592.49|1590.09|1578.28|1575.88|0
1644418800000|2022-02-09 15:00:00|1583.72|1581.32|1597.45|1595.05|1597.45|1595.05|1581.58|1579.18|0
1644422400000|2022-02-09 16:00:00|1597.93|1595.53|1588.67|1586.27|1599.35|1596.95|1586.06|1583.66|0
1644426000000|2022-02-09 17:00:00|1588.43|1586.03|1596|1593.6|1596.24|1593.84|1584.16|1581.76|0
1644429600000|2022-02-09 18:00:00|1595.77|1593.37|1596.7|1594.3|1597.43|1595.03|1590.79|1588.39|0
1644433200000|2022-02-09 19:00:00|1596.94|1594.54|1595.98|1593.58|1604.76|1602.36|1595.5|1593.1|0
1644436800000|2022-02-09 20:00:00|1595.74|1593.34|1603.26|1600.86|1606.41|1604.01|1587.68|1585.28|0
1644440400000|2022-02-09 21:00:00|1602.79|1600.39|1605.94|1603.14|1609.15|1606.35|1599.7|1597.3|0
1644444000000|2022-02-09 22:00:00|1605.96|1603.16|1606.32|1603.52|1606.32|1603.52|1605.27|1602.47|0
1644447600000|2022-02-09 23:00:00|1607.59|1604.79|1603.66|1600.86|1607.59|1604.79|1601.05|1598.25|0
1644451200000|2022-02-10 00:00:00|1603.9|1601.1|1596.77|1593.97|1604.61|1601.81|1596.77|1593.97|0
1644454800000|2022-02-10 01:00:00|1596.88|1594.08|1591.67|1588.87|1597.24|1594.44|1589.41|1586.61|0
1644458400000|2022-02-10 02:00:00|1591.43|1588.63|1590.23|1587.43|1591.91|1589.11|1588.34|1585.54|0
1644462000000|2022-02-10 03:00:00|1590|1587.2|1592.36|1589.56|1592.84|1590.04|1588.81|1586.01|0
1644465600000|2022-02-10 04:00:00|1592.24|1589.44|1593.53|1590.73|1594.25|1591.45|1591.65|1588.85|0
1644469200000|2022-02-10 05:00:00|1593.3|1590.5|1594.61|1591.81|1595.53|1592.73|1589.74|1586.94|0
1644472800000|2022-02-10 06:00:00|1595.32|1592.52|1596.97|1594.17|1599.11|1596.31|1594.37|1591.57|0
1644476400000|2022-02-10 07:00:00|1596.5|1593.7|1599.34|1596.54|1599.57|1596.77|1593.64|1590.84|0
1644480000000|2022-02-10 08:00:00|1599.45|1596.65|1588.91|1586.51|1601.99|1599.59|1588.43|1586.03|0
1644483600000|2022-02-10 09:00:00|1588.78|1586.38|1591.03|1588.63|1593.89|1591.49|1587.01|1584.61|0
1644487200000|2022-02-10 10:00:00|1591.15|1588.75|1595.3|1592.9|1595.41|1593.01|1587.94|1585.54|0
1644490800000|2022-02-10 11:00:00|1595.53|1593.13|1593.15|1590.75|1596.48|1594.08|1591.72|1589.32|0
1644494400000|2022-02-10 12:00:00|1592.91|1590.51|1598.3|1595.9|1599.79|1597.39|1592.67|1590.27|0
1644498000000|2022-02-10 13:00:00|1599.02|1596.62|1559.3|1556.9|1605.2|1602.8|1556.1|1553.7|0
1644501600000|2022-02-10 14:00:00|1558.82|1556.42|1580.06|1577.66|1583.62|1581.22|1539.16|1536.76|0
1644505200000|2022-02-10 15:00:00|1580.53|1578.13|1583.19|1580.79|1604.38|1601.98|1578.87|1576.47|0
1644508800000|2022-02-10 16:00:00|1582.72|1580.32|1589.85|1587.45|1590.8|1588.4|1571.64|1569.24|0
1644512400000|2022-02-10 17:00:00|1590.33|1587.93|1566.38|1563.98|1592.93|1590.53|1557.38|1554.98|0
1644516000000|2022-02-10 18:00:00|1565.2|1562.8|1550.77|1548.37|1572.3|1569.9|1533.43|1531.03|0
1644519600000|2022-02-10 19:00:00|1551.24|1548.84|1531.35|1528.95|1553.84|1551.44|1528.11|1525.71|0
1644523200000|2022-02-10 20:00:00|1532.29|1529.89|1525.51|1523.11|1544.07|1541.67|1507.76|1505.36|0
1644526800000|2022-02-10 21:00:00|1526.81|1524.41|1524.75|1521.95|1527.75|1525.35|1515.24|1512.44|0
1644530400000|2022-02-10 22:00:00|1524.69|1521.89|1523.37|1520.57|1524.85|1522.05|1522.98|1520.18|0
1644534000000|2022-02-10 23:00:00|1524.13|1521.33|1515.2|1512.4|1527.68|1524.88|1514.03|1511.23|0
1644537600000|2022-02-11 00:00:00|1515.55|1512.75|1510.6|1507.8|1516.14|1513.34|1505.09|1502.29|0
1644541200000|2022-02-11 01:00:00|1510.25|1507.45|1513.29|1510.49|1518|1515.2|1504.14|1501.34|0
1644544800000|2022-02-11 02:00:00|1513.17|1510.37|1516.23|1513.43|1516.81|1514.01|1505.65|1502.85|0
1644548400000|2022-02-11 03:00:00|1516.34|1513.54|1513.4|1510.6|1516.7|1513.9|1507.29|1504.49|0
1644552000000|2022-02-11 04:00:00|1513.39|1510.59|1502.58|1499.78|1513.86|1511.06|1476.53|1473.73|0
1644555600000|2022-02-11 05:00:00|1502.72|1499.92|1497.33|1494.53|1504.96|1502.16|1493.7|1490.9|0
1644559200000|2022-02-11 06:00:00|1497.21|1494.41|1503.49|1500.69|1504.31|1501.51|1493.77|1490.97|0
1644562800000|2022-02-11 07:00:00|1503.61|1500.81|1512.3|1509.5|1514.42|1511.62|1503.37|1500.57|0
1644566400000|2022-02-11 08:00:00|1513.24|1510.44|1508.29|1505.89|1525.08|1522.68|1507.45|1505.05|0
1644570000000|2022-02-11 09:00:00|1508.17|1505.77|1508.74|1506.34|1518.5|1516.1|1504.88|1502.48|0
1644573600000|2022-02-11 10:00:00|1508.63|1506.23|1514.95|1512.55|1516.36|1513.96|1508.16|1505.76|0
1644577200000|2022-02-11 11:00:00|1515.18|1512.78|1510.48|1508.08|1515.18|1512.78|1506.73|1504.33|0
1644580800000|2022-02-11 12:00:00|1510.95|1508.55|1523.51|1521.11|1533.03|1530.63|1510.47|1508.07|0
1644584400000|2022-02-11 13:00:00|1523.27|1520.87|1537.45|1535.05|1540.75|1538.35|1520.52|1518.12|0
1644588000000|2022-02-11 14:00:00|1537.21|1534.81|1530.95|1528.55|1552.53|1550.13|1528.01|1525.61|0
1644591600000|2022-02-11 15:00:00|1532.01|1529.61|1529.41|1527.01|1545.92|1543.52|1522.83|1520.43|0
1644595200000|2022-02-11 16:00:00|1528.23|1525.83|1519.42|1517.02|1539.77|1537.37|1509.09|1506.69|0
1644598800000|2022-02-11 17:00:00|1518.71|1516.31|1507.77|1505.37|1526|1523.6|1505.08|1502.68|0
1644602400000|2022-02-11 18:00:00|1507.54|1505.14|1464.34|1461.46|1517.16|1514.76|1456.22|1453.1|0
1644606000000|2022-02-11 19:00:00|1463.87|1460.99|1458.16|1454.8|1483.23|1480.35|1444.08|1440.72|0
1644609600000|2022-02-11 20:00:00|1457.11|1453.75|1450.87|1447.99|1474.9|1471.54|1438.49|1435.61|0
1644613200000|2022-02-11 21:00:00|1450.17|1447.29|1454.83|1451.95|1455.29|1452.41|1445.75|1442.87|0
1644825600000|2022-02-14 08:00:00|1456.22|1453.42|1418.77|1414.93|1459.17|1456.77|1415.66|1411.82|0
1644829200000|2022-02-14 09:00:00|1418.43|1414.59|1414.53|1410.69|1429.25|1425.41|1410.33|1406.49|0
1644832800000|2022-02-14 10:00:00|1415.22|1411.38|1423.88|1420.04|1432.52|1428.68|1405.78|1401.94|0
1644836400000|2022-02-14 11:00:00|1423.53|1419.69|1425.48|1421.64|1429.64|1425.8|1417.41|1413.57|0
1644840000000|2022-02-14 12:00:00|1426.75|1422.91|1452.94|1449.1|1463.17|1459.33|1416.46|1412.62|0
1644843600000|2022-02-14 13:00:00|1453.17|1449.33|1442.7|1439.34|1460.84|1457.35|1437.14|1433.78|0
1644847200000|2022-02-14 14:00:00|1442.93|1439.57|1448.02|1444.66|1459.75|1456.39|1438.74|1435.38|0
1644850800000|2022-02-14 15:00:00|1449.29|1445.93|1429.16|1426.04|1451.87|1448.51|1424.75|1421.39|0
1644854400000|2022-02-14 16:00:00|1429.63|1426.51|1450.68|1447.56|1454.62|1451.5|1427.77|1424.65|0
1644858000000|2022-02-14 17:00:00|1450.44|1447.32|1457.3|1454.18|1462.87|1459.75|1445.34|1442.22|0
1644861600000|2022-02-14 18:00:00|1457.53|1454.41|1414.72|1412.32|1463.8|1460.68|1414.61|1412.21|0
1644865200000|2022-02-14 19:00:00|1414.84|1412.44|1432.39|1429.27|1439.22|1436.1|1406.3|1403.9|0
1644868800000|2022-02-14 20:00:00|1432.05|1428.93|1438.73|1435.61|1450.56|1447.44|1419.67|1416.55|0
1644872400000|2022-02-14 21:00:00|1439.42|1436.3|1439.82|1437.02|1444.06|1440.94|1438.73|1435.61|0
1644876000000|2022-02-14 22:00:00|1440.06|1437.26|1440.79|1437.99|1441.38|1438.58|1440.06|1437.26|0
1644879600000|2022-02-14 23:00:00|1440.27|1437.47|1448.03|1445.23|1448.03|1445.23|1440.27|1437.47|0
1644883200000|2022-02-15 00:00:00|1448.49|1445.69|1443.14|1440.34|1449.65|1446.85|1435.49|1432.69|0
1644886800000|2022-02-15 01:00:00|1443.37|1440.57|1446.37|1443.57|1446.6|1443.8|1439.42|1436.62|0
1644890400000|2022-02-15 02:00:00|1446.14|1443.34|1452.15|1449.35|1454.71|1451.91|1445.44|1442.64|0
1644894000000|2022-02-15 03:00:00|1451.92|1449.12|1444.48|1441.68|1452.15|1449.35|1443.55|1440.75|0
1644897600000|2022-02-15 04:00:00|1444.71|1441.91|1442.6|1439.8|1445.64|1442.84|1439.6|1436.8|0
1644901200000|2022-02-15 05:00:00|1442.84|1440.04|1433.78|1430.98|1442.84|1440.04|1428.24|1425.44|0
1644904800000|2022-02-15 06:00:00|1433.43|1430.63|1437.47|1434.67|1440.26|1437.46|1432.39|1429.59|0
1644908400000|2022-02-15 07:00:00|1437.58|1434.78|1435.11|1432.31|1443.73|1440.93|1430.51|1427.71|0
1644912000000|2022-02-15 08:00:00|1434.77|1431.97|1483.06|1480.66|1490.73|1488.33|1431.75|1428.95|0
1644915600000|2022-02-15 09:00:00|1483.17|1480.77|1487.95|1485.55|1492.41|1490.01|1480.72|1478.32|0
1644919200000|2022-02-15 10:00:00|1490.76|1488.36|1490.36|1487.96|1494.97|1492.57|1478.91|1476.51|0
1644922800000|2022-02-15 11:00:00|1490.12|1487.72|1495.84|1493.44|1501.35|1498.95|1489.66|1487.26|0
1644926400000|2022-02-15 12:00:00|1495.73|1493.33|1499.65|1497.25|1504.39|1501.99|1491.39|1488.99|0
1644930000000|2022-02-15 13:00:00|1499.54|1497.14|1483.67|1481.27|1500.82|1498.42|1482.61|1480.21|0
1644933600000|2022-02-15 14:00:00|1483.9|1481.5|1483.12|1480.72|1499.05|1496.65|1478.29|1475.89|0
1644937200000|2022-02-15 15:00:00|1482.65|1480.25|1496.33|1493.93|1500.36|1497.96|1478.14|1475.74|0
1644940800000|2022-02-15 16:00:00|1496.22|1493.82|1497.38|1494.98|1501.09|1498.69|1489.23|1486.83|0
1644944400000|2022-02-15 17:00:00|1497.61|1495.21|1480.7|1478.3|1500.19|1497.79|1474.86|1472.46|0
1644948000000|2022-02-15 18:00:00|1480.93|1478.53|1495.98|1493.58|1496.92|1494.52|1479.77|1477.37|0
1644951600000|2022-02-15 19:00:00|1496.45|1494.05|1495.03|1492.63|1498.32|1495.92|1487.08|1484.68|0
1644955200000|2022-02-15 20:00:00|1494.8|1492.4|1499.79|1497.39|1501.67|1499.27|1478.97|1476.57|0
1644958800000|2022-02-15 21:00:00|1500.26|1497.86|1493.28|1490.48|1500.26|1497.86|1488.76|1486.36|0
1644962400000|2022-02-15 22:00:00|1493.93|1491.13|1492.79|1489.99|1494.2|1491.4|1491.64|1488.84|0
1644966000000|2022-02-15 23:00:00|1494.21|1491.41|1489.15|1486.35|1495.73|1492.93|1487.51|1484.71|0
1644969600000|2022-02-16 00:00:00|1488.68|1485.88|1486.79|1483.99|1490.56|1487.76|1486.56|1483.76|0
1644973200000|2022-02-16 01:00:00|1487.26|1484.46|1488.65|1485.85|1489.6|1486.8|1486.55|1483.75|0
1644976800000|2022-02-16 02:00:00|1488.89|1486.09|1489.11|1486.31|1491.7|1488.9|1487.47|1484.67|0
1644980400000|2022-02-16 03:00:00|1489.34|1486.54|1488.62|1485.82|1490.05|1487.25|1486.51|1483.71|0
1644984000000|2022-02-16 04:00:00|1488.39|1485.59|1490.33|1487.53|1490.56|1487.76|1487.44|1484.64|0
1644987600000|2022-02-16 05:00:00|1490.56|1487.76|1492.77|1489.97|1493.83|1491.03|1490.09|1487.29|0
1644991200000|2022-02-16 06:00:00|1492.89|1490.09|1494.75|1491.95|1495.7|1492.9|1490.31|1487.51|0
1644994800000|2022-02-16 07:00:00|1494.29|1491.49|1494.14|1491.34|1498.04|1495.24|1491.09|1488.29|0
1644998400000|2022-02-16 08:00:00|1494.38|1491.58|1508.73|1506.33|1512.5|1510.1|1489.21|1486.41|0
1645002000000|2022-02-16 09:00:00|1509.67|1507.27|1497.6|1495.2|1516.26|1513.86|1496.43|1494.03|0
1645005600000|2022-02-16 10:00:00|1497.13|1494.73|1494.63|1492.23|1498.54|1496.14|1485.63|1483.23|0
1645009200000|2022-02-16 11:00:00|1494.75|1492.35|1495.55|1493.15|1498.04|1495.64|1489.81|1487.41|0
1645012800000|2022-02-16 12:00:00|1495.2|1492.8|1489.79|1487.39|1498.96|1496.56|1486.5|1484.1|0
1645016400000|2022-02-16 13:00:00|1490.26|1487.86|1483.83|1481.43|1498.82|1496.42|1481.72|1479.32|0
1645020000000|2022-02-16 14:00:00|1483.71|1481.31|1469.59|1467.19|1488.41|1486.01|1467.29|1464.89|0
1645023600000|2022-02-16 15:00:00|1468.42|1466.02|1471.27|1468.87|1476.66|1474.26|1464.91|1462.51|0
1645027200000|2022-02-16 16:00:00|1471.98|1469.58|1477.11|1474.71|1478.05|1475.65|1469.16|1466.76|0
1645030800000|2022-02-16 17:00:00|1476.87|1474.47|1467.56|1465.16|1479.52|1477.12|1458.94|1456.54|0
1645034400000|2022-02-16 18:00:00|1467.32|1464.92|1467.65|1465.25|1471.76|1469.36|1463.68|1461.28|0
1645038000000|2022-02-16 19:00:00|1468.36|1465.96|1501.19|1498.79|1507.74|1505.34|1460.59|1458.19|0
1645041600000|2022-02-16 20:00:00|1501.66|1499.26|1501.03|1498.63|1514.57|1512.17|1498.45|1496.05|0
1645045200000|2022-02-16 21:00:00|1502.21|1499.81|1496.86|1494.06|1502.64|1499.84|1495.57|1492.77|0
1645048800000|2022-02-16 22:00:00|1496.8|1494|1497.06|1494.26|1499.39|1496.59|1496.42|1493.62|0
1645052400000|2022-02-16 23:00:00|1497.55|1494.75|1493.43|1490.63|1505.67|1502.87|1492.25|1489.45|0
1645056000000|2022-02-17 00:00:00|1493.19|1490.39|1493.65|1490.85|1495.77|1492.97|1490.84|1488.04|0
1645059600000|2022-02-17 01:00:00|1493.88|1491.08|1494.1|1491.3|1496.93|1494.13|1492.34|1489.54|0
1645063200000|2022-02-17 02:00:00|1493.87|1491.07|1498.56|1495.76|1498.8|1496|1493.87|1491.07|0
1645066800000|2022-02-17 03:00:00|1498.8|1496|1482.96|1480.16|1499.26|1496.46|1482.56|1479.76|0
1645070400000|2022-02-17 04:00:00|1480.85|1478.05|1476.14|1473.34|1485.98|1482.27|1470.62|1466.7|0
1645074000000|2022-02-17 05:00:00|1475.67|1472.87|1483.64|1480.84|1487.87|1485.07|1474.5|1471.7|0
1645077600000|2022-02-17 06:00:00|1482.34|1479.54|1484.5|1481.7|1489.91|1487.11|1477.53|1474.73|0
1645081200000|2022-02-17 07:00:00|1484.38|1481.58|1490.99|1488.19|1493.1|1490.3|1484.03|1481.23|0
1645084800000|2022-02-17 08:00:00|1491.7|1488.9|1479.86|1477.46|1499.21|1496.81|1471.66|1469.26|0
1645088400000|2022-02-17 09:00:00|1479.74|1477.34|1480.02|1472.82|1483.5|1481.1|1476.7|1472.58|0
1645092000000|2022-02-17 10:00:00|1479.9|1472.7|1481.82|1479.42|1485.34|1482.94|1476.21|1471.41|0
1645095600000|2022-02-17 11:00:00|1481.94|1479.54|1481.32|1478.92|1483.32|1480.92|1476.82|1474.42|0
1645099200000|2022-02-17 12:00:00|1482.14|1479.74|1490.93|1488.53|1493.42|1491.02|1482.14|1479.74|0
1645102800000|2022-02-17 13:00:00|1491.28|1488.88|1468.41|1466.01|1496.33|1493.93|1466.53|1464.13|0
1645106400000|2022-02-17 14:00:00|1468.17|1465.77|1449.82|1447.42|1483.59|1481.19|1448.3|1445.9|0
1645110000000|2022-02-17 15:00:00|1449.59|1447.19|1449.56|1447.16|1457.97|1455.57|1440.87|1438.47|0
1645113600000|2022-02-17 16:00:00|1449.09|1446.69|1452.58|1450.18|1460.52|1458.12|1446.99|1444.59|0
1645117200000|2022-02-17 17:00:00|1452.34|1449.94|1451.63|1449.23|1458.17|1455.77|1447.9|1445.5|0
1645120800000|2022-02-17 18:00:00|1451.39|1448.99|1443.91|1441.51|1452.79|1450.39|1440.65|1438.25|0
1645124400000|2022-02-17 19:00:00|1443.68|1441.28|1425.79|1423.39|1443.68|1441.28|1425.56|1423.16|0
1645128000000|2022-02-17 20:00:00|1426.02|1423.62|1414.61|1412.21|1428.12|1425.72|1409.04|1406.64|0
1645131600000|2022-02-17 21:00:00|1415.3|1412.9|1415.13|1412.33|1419.02|1416.62|1408.34|1405.94|0
1645135200000|2022-02-17 22:00:00|1415.27|1412.47|1414.93|1412.13|1415.76|1412.96|1413.92|1411.12|0
1645138800000|2022-02-17 23:00:00|1414.65|1411.85|1418.94|1416.14|1420.68|1417.88|1409.66|1406.86|0
1645142400000|2022-02-18 00:00:00|1418.7|1415.9|1416.36|1413.56|1421.49|1418.69|1409.64|1406.84|0
1645146000000|2022-02-18 01:00:00|1416.83|1414.03|1439.15|1436.35|1442.41|1439.61|1412.64|1409.84|0
1645149600000|2022-02-18 02:00:00|1439.61|1436.81|1437.97|1435.17|1441.71|1438.91|1434.01|1431.21|0
1645153200000|2022-02-18 03:00:00|1438.2|1435.4|1442.38|1439.58|1445.64|1442.84|1435.64|1432.84|0
1645156800000|2022-02-18 04:00:00|1442.15|1439.35|1442.83|1440.03|1449.13|1446.33|1442.15|1439.35|0
1645160400000|2022-02-18 05:00:00|1442.6|1439.8|1438.91|1436.11|1444.46|1441.66|1437.98|1435.18|0
1645164000000|2022-02-18 06:00:00|1437.51|1434.71|1434.23|1431.43|1439.6|1436.8|1433.78|1430.98|0
1645167600000|2022-02-18 07:00:00|1434.46|1431.66|1436.04|1433.24|1439.31|1436.51|1433.18|1430.38|0
1645171200000|2022-02-18 08:00:00|1436.27|1433.47|1437.82|1435.42|1445.17|1442.77|1434.7|1432.3|0
1645174800000|2022-02-18 09:00:00|1437.94|1435.54|1437.06|1434.66|1439.34|1436.94|1428.86|1426.46|0
1645178400000|2022-02-18 10:00:00|1437.17|1434.77|1433.31|1430.91|1437.99|1435.59|1431.7|1429.3|0
1645182000000|2022-02-18 11:00:00|1433.19|1430.79|1430.5|1428.1|1437.5|1435.1|1426.08|1423.68|0
1645185600000|2022-02-18 12:00:00|1430.74|1428.34|1435.71|1433.31|1436.64|1434.24|1429.67|1427.27|0
1645189200000|2022-02-18 13:00:00|1435.48|1433.08|1415.94|1413.54|1437.8|1435.4|1402.22|1399.34|0
1645192800000|2022-02-18 14:00:00|1416.17|1413.77|1426.26|1423.86|1428.58|1426.18|1403.41|1401.01|0
1645196400000|2022-02-18 15:00:00|1425.79|1423.39|1399.91|1397.51|1428.23|1425.83|1397.6|1395.2|0
1645200000000|2022-02-18 16:00:00|1400.14|1397.74|1379.51|1376.63|1402.83|1399.95|1376.28|1373.4|0
1645203600000|2022-02-18 17:00:00|1379.27|1376.39|1372.53|1369.65|1396.08|1393.2|1372.53|1369.65|0
1645207200000|2022-02-18 18:00:00|1373.22|1370.34|1385.78|1382.9|1389.11|1386.23|1366.54|1363.66|0
1645210800000|2022-02-18 19:00:00|1385.55|1382.67|1408.59|1405.71|1413.43|1410.55|1383.47|1380.59|0
1645214400000|2022-02-18 20:00:00|1409.05|1406.17|1385.12|1382.24|1415.32|1412.44|1374.21|1371.33|0
1645218000000|2022-02-18 21:00:00|1387.44|1384.56|1390.44|1387.56|1396.47|1393.59|1387.21|1384.33|0
1645516800000|2022-02-22 08:00:00|1311.43|1308.07|1340.65|1337.77|1341.68|1338.8|1310.74|1307.38|0
1645520400000|2022-02-22 09:00:00|1340.87|1337.99|1336.82|1333.94|1346.02|1343.14|1332.01|1329.13|0
1645524000000|2022-02-22 10:00:00|1337.39|1334.51|1378.71|1375.83|1391.9|1389.02|1336.93|1334.05|0
1645527600000|2022-02-22 11:00:00|1379.64|1376.76|1377.22|1374.34|1383.44|1380.56|1366.6|1363.72|0
1645531200000|2022-02-22 12:00:00|1377.45|1374.57|1383.21|1380.33|1390.86|1387.98|1368.91|1366.03|0
1645534800000|2022-02-22 13:00:00|1383.44|1380.56|1379.95|1377.55|1384.37|1381.49|1370.72|1368.32|0
1645538400000|2022-02-22 14:00:00|1379.48|1377.08|1386.93|1384.53|1397.1|1394.7|1352.71|1350.31|0
1645542000000|2022-02-22 15:00:00|1386.7|1384.3|1364.4|1362|1399.11|1396.71|1363.02|1360.62|0
1645545600000|2022-02-22 16:00:00|1363.48|1361.08|1358.81|1356.41|1369.48|1367.08|1350.98|1348.58|0
1645549200000|2022-02-22 17:00:00|1358.46|1356.06|1341.55|1339.15|1364.81|1362.41|1339.71|1337.31|0
1645552800000|2022-02-22 18:00:00|1341.78|1339.38|1322.94|1320.54|1347.08|1344.68|1318.13|1315.73|0
1645556400000|2022-02-22 19:00:00|1322.71|1320.31|1354.18|1351.78|1362.26|1359.86|1309.87|1307.47|0
1645560000000|2022-02-22 20:00:00|1356.95|1354.55|1344.94|1342.54|1371.73|1369.33|1329.06|1326.66|0
1645563600000|2022-02-22 21:00:00|1343.33|1340.93|1352.84|1350.04|1359.93|1357.53|1343.33|1340.93|0
1645567200000|2022-02-22 22:00:00|1353.16|1350.36|1352.4|1349.6|1353.79|1350.99|1351.37|1348.57|0
1645570800000|2022-02-22 23:00:00|1353|1350.2|1364.21|1361.41|1366.76|1363.96|1352.66|1349.86|0
1645574400000|2022-02-23 00:00:00|1364.55|1361.75|1364.43|1361.63|1365.37|1362.57|1361.88|1359.08|0
1645578000000|2022-02-23 01:00:00|1364.66|1361.86|1359.55|1356.75|1364.66|1361.86|1352.85|1350.05|0
1645581600000|2022-02-23 02:00:00|1359.43|1356.63|1354.44|1351.64|1362.32|1359.52|1352.37|1349.57|0
1645585200000|2022-02-23 03:00:00|1354.67|1351.87|1360.79|1357.99|1360.91|1358.11|1351.08|1348.28|0
1645588800000|2022-02-23 04:00:00|1360.67|1357.87|1364.13|1361.33|1364.37|1361.57|1358.81|1356.01|0
1645592400000|2022-02-23 05:00:00|1363.9|1361.1|1360.87|1358.07|1366.9|1364.1|1359.95|1357.15|0
1645596000000|2022-02-23 06:00:00|1360.75|1357.95|1356.8|1354|1365.62|1362.82|1356.46|1353.66|0
1645599600000|2022-02-23 07:00:00|1356.23|1353.43|1363.23|1360.43|1366.48|1363.68|1352.29|1349.49|0
1645603200000|2022-02-23 08:00:00|1364.16|1361.36|1375.26|1372.86|1375.96|1373.56|1359.53|1356.73|0
1645606800000|2022-02-23 09:00:00|1375.95|1373.55|1373.51|1371.11|1383.51|1381.11|1372.82|1370.42|0
1645610400000|2022-02-23 10:00:00|1374.21|1371.81|1370.72|1368.32|1376.53|1374.13|1364.7|1362.3|0
1645614000000|2022-02-23 11:00:00|1370.48|1368.08|1357.27|1354.87|1371.87|1369.47|1356.23|1353.83|0
1645617600000|2022-02-23 12:00:00|1357.15|1354.75|1372.86|1370.46|1374.02|1371.62|1356.58|1354.18|0
1645621200000|2022-02-23 13:00:00|1372.39|1369.99|1372.62|1370.22|1376.33|1373.93|1364.97|1362.57|0
1645624800000|2022-02-23 14:00:00|1372.86|1370.46|1354.58|1352.18|1374.64|1372.24|1354.36|1351.96|0
1645628400000|2022-02-23 15:00:00|1354.93|1352.53|1327.92|1325.52|1354.93|1352.53|1323.86|1321.46|0
1645632000000|2022-02-23 16:00:00|1327.69|1325.29|1333.64|1331.24|1336.42|1334.02|1314.11|1311.71|0
1645635600000|2022-02-23 17:00:00|1333.76|1331.36|1325.21|1322.81|1346.43|1344.03|1322.67|1320.27|0
1645639200000|2022-02-23 18:00:00|1325.67|1323.27|1308.49|1306.09|1325.67|1323.27|1299.36|1296.96|0
1645642800000|2022-02-23 19:00:00|1308.26|1305.86|1285.67|1283.27|1312.4|1310|1280.14|1277.74|0
1645646400000|2022-02-23 20:00:00|1285.55|1283.15|1272.39|1269.99|1287.66|1285.26|1265.76|1263.36|0
1645650000000|2022-02-23 21:00:00|1272.62|1270.22|1265.67|1262.87|1275.86|1273.46|1263.29|1260.49|0
1645653600000|2022-02-23 22:00:00|1265.6|1262.8|1266.51|1263.71|1266.51|1263.71|1263.26|1260.46|0
1645657200000|2022-02-23 23:00:00|1266.56|1263.76|1268.03|1265.23|1273.96|1271.16|1260.07|1257.27|0
1645660800000|2022-02-24 00:00:00|1268.25|1265.45|1243.97|1241.17|1272.13|1269.33|1243.97|1241.17|0
1645664400000|2022-02-24 01:00:00|1244.2|1241.4|1255.7|1252.9|1261.33|1258.53|1238.9|1236.1|0
1645668000000|2022-02-24 02:00:00|1255.59|1252.79|1236.63|1232.71|1258.32|1255.52|1235.21|1231.36|0
1645671600000|2022-02-24 03:00:00|1236.18|1232.26|1189.97|1185.77|1239.01|1235.09|1179.65|1175.73|0
1645675200000|2022-02-24 04:00:00|1189.63|1185.43|1204.72|1200.52|1207.41|1203.21|1184.15|1179.95|0
1645678800000|2022-02-24 05:00:00|1205.05|1200.85|1196.55|1193.19|1206.85|1202.65|1190.16|1185.96|0
1645682400000|2022-02-24 06:00:00|1200.02|1196.66|1189.43|1185.51|1210.17|1206.25|1182.06|1178.14|0
1645686000000|2022-02-24 07:00:00|1188.88|1184.96|1187.8|1182.76|1197.93|1194.01|1169.65|1165.17|0
1645689600000|2022-02-24 08:00:00|1188.69|1183.65|1208.56|1204.24|1212.37|1207.72|1183.85|1178.25|0
1645693200000|2022-02-24 09:00:00|1208.11|1203.79|1200.37|1196.05|1224.61|1220.29|1200.37|1196.05|0
1645696800000|2022-02-24 10:00:00|1200.14|1195.82|1195.13|1190.81|1211.23|1206.91|1190.07|1185.75|0
1645700400000|2022-02-24 11:00:00|1195.01|1190.69|1199.68|1195.36|1199.68|1195.36|1176.8|1172.48|0
1645704000000|2022-02-24 12:00:00|1199.46|1195.14|1184.61|1180.29|1199.57|1195.25|1176.78|1172.46|0
1645707600000|2022-02-24 13:00:00|1185.06|1180.74|1181.5|1178.14|1192.71|1189.35|1170.67|1166.35|0
1645711200000|2022-02-24 14:00:00|1181.06|1177.7|1218.71|1215.35|1219.28|1215.92|1174.58|1171.22|0
1645714800000|2022-02-24 15:00:00|1218.15|1214.79|1231.66|1228.3|1240.29|1236.93|1195.01|1191.65|0
1645718400000|2022-02-24 16:00:00|1232.33|1228.97|1245.81|1242.45|1253.43|1250.07|1222.34|1218.98|0
1645722000000|2022-02-24 17:00:00|1245.58|1242.22|1224.27|1220.91|1246.38|1243.02|1215.7|1212.34|0
1645725600000|2022-02-24 18:00:00|1224.15|1220.79|1247.13|1243.77|1267.86|1264.5|1218.41|1215.05|0
1645729200000|2022-02-24 19:00:00|1246.23|1242.87|1284.02|1280.66|1288.81|1285.45|1236.55|1233.19|0
1645732800000|2022-02-24 20:00:00|1283.79|1280.43|1327.19|1324.31|1333.5|1330.62|1280.25|1276.89|0
1645736400000|2022-02-24 21:00:00|1326.5|1323.62|1315.84|1312.48|1331.1|1328.22|1310.59|1307.23|0
1645740000000|2022-02-24 22:00:00|1316.58|1313.22|1316.96|1313.6|1318.83|1315.47|1316.46|1313.1|0
1645743600000|2022-02-24 23:00:00|1313.53|1310.17|1308.37|1305.01|1315.94|1312.58|1301.96|1298.6|0
1645747200000|2022-02-25 00:00:00|1308.25|1304.89|1309.51|1306.15|1324.42|1321.06|1306.53|1303.17|0
1645750800000|2022-02-25 01:00:00|1310.88|1307.52|1309.12|1305.76|1317.98|1314.62|1301.35|1297.99|0
1645754400000|2022-02-25 02:00:00|1309.47|1306.11|1304.65|1301.29|1311.07|1307.71|1299.62|1296.26|0
1645758000000|2022-02-25 03:00:00|1303.96|1300.6|1312.87|1309.51|1315.39|1312.03|1299.37|1296.01|0
1645761600000|2022-02-25 04:00:00|1313.1|1309.74|1307.49|1304.13|1319.93|1316.57|1304.51|1301.15|0
1645765200000|2022-02-25 05:00:00|1307.26|1303.9|1301.62|1298.26|1308.18|1304.82|1299.68|1296.32|0
1645768800000|2022-02-25 06:00:00|1301.74|1298.38|1303.09|1299.73|1307.47|1304.11|1243.03|1239.67|0
1645772400000|2022-02-25 07:00:00|1302.87|1299.51|1299.75|1296.39|1308.35|1304.99|1291.41|1288.05|0
1645776000000|2022-02-25 08:00:00|1298.5|1295.14|1282.9|1280.02|1298.96|1295.6|1275.63|1272.75|0
1645779600000|2022-02-25 09:00:00|1283.69|1280.81|1298.19|1295.31|1302.99|1300.11|1277.75|1274.87|0
1645783200000|2022-02-25 10:00:00|1297.84|1294.96|1302.76|1299.88|1309.97|1307.09|1295.55|1292.67|0
1645786800000|2022-02-25 11:00:00|1302.42|1299.54|1301.07|1298.19|1311.28|1308.4|1285.38|1282.5|0
1645790400000|2022-02-25 12:00:00|1300.72|1297.84|1335.22|1332.34|1339.36|1336.48|1297.86|1294.98|0
1645794000000|2022-02-25 13:00:00|1334.64|1331.76|1343.5|1340.62|1355.3|1352.42|1327|1324.12|0
1645797600000|2022-02-25 14:00:00|1342.81|1339.93|1327.56|1324.68|1352.74|1349.86|1326.18|1323.3|0
1645801200000|2022-02-25 15:00:00|1328.25|1325.37|1373.4|1370.52|1380.58|1377.7|1322.49|1319.61|0
1645804800000|2022-02-25 16:00:00|1374.33|1371.45|1404.63|1401.75|1405.45|1402.57|1367.04|1364.16|0
1645808400000|2022-02-25 17:00:00|1404.75|1401.87|1396.61|1393.73|1409.6|1406.72|1392.19|1389.31|0
1645812000000|2022-02-25 18:00:00|1396.15|1393.27|1403.35|1400.47|1413.6|1410.72|1387.54|1384.66|0
1645815600000|2022-02-25 19:00:00|1404.04|1401.16|1398.44|1395.56|1412.19|1409.31|1388.91|1386.03|0
1645819200000|2022-02-25 20:00:00|1397.85|1394.97|1414|1411.12|1415.8|1412.92|1390.07|1387.19|0
1645822800000|2022-02-25 21:00:00|1415.16|1412.28|1413.29|1410.41|1417.02|1414.14|1412.36|1409.48|0
1646035200000|2022-02-28 08:00:00|1351.29|1347.93|1341.69|1338.81|1360.62|1357.74|1334.68|1331.8|0
1646038800000|2022-02-28 09:00:00|1342.15|1339.27|1355.7|1352.82|1364.41|1361.53|1340.77|1337.89|0
1646042400000|2022-02-28 10:00:00|1355.13|1352.25|1364.49|1361.61|1364.95|1362.07|1344.51|1341.63|0
1646046000000|2022-02-28 11:00:00|1364.38|1361.5|1360.09|1357.21|1373.14|1370.26|1354.68|1351.8|0
1646049600000|2022-02-28 12:00:00|1359.86|1356.98|1367.21|1364.33|1382.12|1379.24|1359.63|1356.75|0
1646053200000|2022-02-28 13:00:00|1366.63|1363.75|1358.72|1355.84|1370.37|1367.49|1350.9|1348.02|0
1646056800000|2022-02-28 14:00:00|1358.26|1355.38|1384.21|1381.33|1386.3|1383.42|1355.96|1353.08|0
1646060400000|2022-02-28 15:00:00|1385.14|1382.26|1399.82|1396.94|1402.31|1399.43|1363.01|1360.13|0
1646064000000|2022-02-28 16:00:00|1400.52|1397.64|1413.03|1410.15|1420.05|1417.17|1395.64|1392.76|0
1646067600000|2022-02-28 17:00:00|1412.56|1409.68|1377.51|1374.63|1415.69|1412.81|1369.53|1366.65|0
1646071200000|2022-02-28 18:00:00|1377.28|1374.4|1387.4|1384.52|1394.58|1391.7|1370.71|1367.83|0
1646074800000|2022-02-28 19:00:00|1386.83|1383.95|1372.12|1369.24|1386.83|1383.95|1351.82|1348.94|0
1646078400000|2022-02-28 20:00:00|1372.35|1369.47|1403.85|1400.97|1407.8|1404.92|1360.32|1357.44|0
1646082000000|2022-02-28 21:00:00|1405.94|1403.06|1406.97|1403.61|1408.02|1404.66|1400.36|1397.48|0
1646085600000|2022-02-28 22:00:00|1406.93|1403.57|1404.75|1401.39|1406.93|1403.57|1404.24|1400.88|0
1646089200000|2022-02-28 23:00:00|1405.79|1402.43|1413.57|1410.21|1417.76|1414.4|1403.7|1400.34|0
1646092800000|2022-03-01 00:00:00|1413.8|1410.44|1406.11|1402.75|1416.36|1413|1399.84|1396.48|0
1646096400000|2022-03-01 01:00:00|1406.22|1402.86|1403.77|1400.41|1413.07|1409.71|1403.2|1399.84|0
1646100000000|2022-03-01 02:00:00|1404|1400.64|1404.45|1401.09|1406.56|1403.2|1397.03|1393.67|0
1646103600000|2022-03-01 03:00:00|1404.68|1401.32|1402.34|1398.98|1404.9|1401.54|1400.49|1397.13|0
1646107200000|2022-03-01 04:00:00|1402.57|1399.21|1406.97|1403.61|1407.55|1404.19|1400.71|1397.35|0
1646110800000|2022-03-01 05:00:00|1406.51|1403.15|1404.86|1401.5|1407.2|1403.84|1398.37|1395.01|0
1646114400000|2022-03-01 06:00:00|1404.74|1401.38|1415.54|1412.18|1416.48|1413.12|1404.51|1401.15|0
1646118000000|2022-03-01 07:00:00|1414.84|1411.48|1421.95|1418.59|1432.88|1429.52|1413.91|1410.55|0
1646121600000|2022-03-01 08:00:00|1422.19|1418.83|1406.24|1403.36|1431.26|1428.38|1399.97|1397.09|0
1646125200000|2022-03-01 09:00:00|1405.78|1402.9|1382.54|1379.66|1409.14|1406.26|1380|1377.12|0
1646128800000|2022-03-01 10:00:00|1382.31|1379.43|1385.62|1382.74|1386.42|1383.54|1369.97|1367.09|0
1646132400000|2022-03-01 11:00:00|1385.15|1382.27|1370.64|1367.76|1387.69|1384.81|1363.65|1360.77|0
1646136000000|2022-03-01 12:00:00|1370.98|1368.1|1376.44|1373.56|1385.46|1382.58|1370.18|1367.3|0
1646139600000|2022-03-01 13:00:00|1375.52|1372.64|1395.92|1393.04|1402.64|1399.76|1370.21|1367.33|0
1646143200000|2022-03-01 14:00:00|1396.38|1393.5|1389.27|1386.39|1410.98|1408.1|1387.08|1384.2|0
1646146800000|2022-03-01 15:00:00|1392.97|1390.09|1371.08|1368.2|1402.23|1399.35|1367.39|1364.51|0
1646150400000|2022-03-01 16:00:00|1369.58|1366.7|1346.73|1343.85|1384|1381.12|1341.69|1338.81|0
1646154000000|2022-03-01 17:00:00|1346.5|1343.62|1361.27|1358.15|1363.22|1360.1|1336.13|1333.01|0
1646157600000|2022-03-01 18:00:00|1360.58|1357.46|1343.14|1340.02|1366.33|1363.21|1334.21|1331.09|0
1646161200000|2022-03-01 19:00:00|1343.37|1340.25|1347.61|1344.49|1362.72|1359.6|1332.22|1329.1|0
1646164800000|2022-03-01 20:00:00|1347.84|1344.72|1348.81|1345.69|1370.51|1367.39|1325.72|1322.6|0
1646168400000|2022-03-01 21:00:00|1351.1|1347.98|1357.59|1353.95|1361.82|1358.7|1351.1|1347.98|0
1646172000000|2022-03-01 22:00:00|1358.5|1354.86|1355.37|1351.73|1359.34|1355.7|1354.52|1350.88|0
1646175600000|2022-03-01 23:00:00|1357.8|1354.16|1363.86|1360.22|1364.09|1360.45|1352.88|1349.24|0
1646179200000|2022-03-02 00:00:00|1363.51|1359.87|1365.22|1361.58|1369.13|1365.49|1360.41|1356.77|0
1646182800000|2022-03-02 01:00:00|1365.44|1361.8|1359.24|1355.6|1368.88|1365.24|1356.03|1352.39|0
1646186400000|2022-03-02 02:00:00|1359.01|1355.37|1358.07|1354.43|1360.14|1356.5|1349.39|1345.75|0
1646190000000|2022-03-02 03:00:00|1357.95|1354.31|1360.8|1357.16|1364.82|1361.18|1354.62|1350.98|0
1646193600000|2022-03-02 04:00:00|1361.49|1357.85|1365.11|1361.47|1365.34|1361.7|1356.19|1352.55|0
1646197200000|2022-03-02 05:00:00|1365.22|1361.58|1365.09|1361.45|1371.07|1367.43|1363.38|1359.74|0
1646200800000|2022-03-02 06:00:00|1365.43|1361.79|1351.88|1348.24|1367.03|1363.39|1348.8|1345.16|0
1646204400000|2022-03-02 07:00:00|1352|1348.36|1342.67|1339.03|1354.07|1350.43|1328.99|1325.35|0
1646208000000|2022-03-02 08:00:00|1344.84|1341.2|1344.64|1341.52|1363.2|1360.08|1335.21|1332.09|0
1646211600000|2022-03-02 09:00:00|1344.75|1341.63|1377.49|1374.37|1383.84|1380.72|1339.95|1336.83|0
1646215200000|2022-03-02 10:00:00|1377.6|1374.48|1371.93|1368.81|1385.42|1382.3|1367.45|1364.33|0
1646218800000|2022-03-02 11:00:00|1372.04|1368.92|1375.71|1372.59|1382.28|1379.16|1367.56|1364.44|0
1646222400000|2022-03-02 12:00:00|1376.06|1372.94|1372.35|1369.23|1382.5|1379.38|1364.43|1361.31|0
1646226000000|2022-03-02 13:00:00|1372.47|1369.35|1362.21|1359.09|1372.58|1369.46|1352.35|1349.23|0
1646229600000|2022-03-02 14:00:00|1361.87|1358.75|1383.38|1380.26|1391.45|1388.33|1361.41|1358.29|0
1646233200000|2022-03-02 15:00:00|1382.92|1379.8|1389.06|1385.94|1400.49|1397.37|1363.58|1360.46|0
1646236800000|2022-03-02 16:00:00|1389.87|1386.75|1414.87|1411.75|1425.53|1422.41|1382.73|1379.61|0
1646240400000|2022-03-02 17:00:00|1414.41|1411.29|1419.42|1416.3|1422.65|1419.53|1409.09|1405.97|0
1646244000000|2022-03-02 18:00:00|1419.65|1416.53|1428.62|1425.5|1433.73|1430.61|1419.65|1416.53|0
1646247600000|2022-03-02 19:00:00|1428.38|1425.26|1421.17|1418.05|1434.42|1431.3|1418.16|1415.04|0
1646251200000|2022-03-02 20:00:00|1421.4|1418.28|1419.28|1416.16|1434.13|1431.01|1418.35|1415.23|0
1646254800000|2022-03-02 21:00:00|1418.82|1415.7|1412.77|1409.13|1421.37|1418.25|1409.8|1406.16|0
1646258400000|2022-03-02 22:00:00|1413.05|1409.41|1412.18|1408.54|1414.04|1410.4|1409.73|1406.09|0
1646262000000|2022-03-02 23:00:00|1413.36|1409.72|1414.27|1410.63|1415.56|1411.92|1410.35|1406.71|0
1646265600000|2022-03-03 00:00:00|1414.85|1411.21|1414.71|1411.07|1416.47|1412.83|1412.06|1408.42|0
1646269200000|2022-03-03 01:00:00|1414.6|1410.96|1409.95|1406.31|1418.31|1414.67|1409.95|1406.31|0
1646272800000|2022-03-03 02:00:00|1410.18|1406.54|1420.82|1417.18|1422.44|1418.8|1409.95|1406.31|0
1646276400000|2022-03-03 03:00:00|1421.16|1417.52|1422.19|1418.55|1424.3|1420.66|1418.96|1415.32|0
1646280000000|2022-03-03 04:00:00|1421.96|1418.32|1421.02|1417.38|1423.34|1419.7|1420.34|1416.7|0
1646283600000|2022-03-03 05:00:00|1420.55|1416.91|1425.52|1421.88|1427.5|1423.86|1418.93|1415.29|0
1646287200000|2022-03-03 06:00:00|1424.71|1421.07|1429.44|1425.8|1430.39|1426.75|1423.54|1419.9|0
1646290800000|2022-03-03 07:00:00|1428.98|1425.34|1418.99|1415.35|1430.14|1426.5|1415.28|1411.64|0
1646294400000|2022-03-03 08:00:00|1418.41|1414.77|1416.43|1413.31|1429.16|1426.04|1409.73|1406.61|0
1646298000000|2022-03-03 09:00:00|1415.97|1412.85|1416.76|1413.64|1422.91|1419.79|1410.99|1407.87|0
1646301600000|2022-03-03 10:00:00|1416.65|1413.53|1414.08|1410.96|1418.73|1415.61|1409.7|1406.58|0
1646305200000|2022-03-03 11:00:00|1414.31|1411.19|1411.05|1407.93|1421.02|1417.9|1407.82|1404.7|0
1646308800000|2022-03-03 12:00:00|1411.28|1408.16|1417.34|1414.22|1422.33|1419.21|1411.05|1407.93|0
1646312400000|2022-03-03 13:00:00|1418.04|1414.92|1444.94|1441.82|1445.41|1442.29|1417.58|1414.46|0
1646316000000|2022-03-03 14:00:00|1445.18|1442.06|1436.91|1433.79|1456.2|1453.08|1430.53|1427.41|0
1646319600000|2022-03-03 15:00:00|1437.03|1433.91|1393.46|1390.34|1442.84|1439.72|1393.46|1390.34|0
1646323200000|2022-03-03 16:00:00|1393.92|1390.8|1406.14|1403.02|1410.99|1407.87|1384.23|1381.11|0
1646326800000|2022-03-03 17:00:00|1405.91|1402.79|1420.21|1417.09|1432.42|1429.3|1397.35|1394.23|0
1646330400000|2022-03-03 18:00:00|1419.86|1416.74|1420.45|1417.33|1430.41|1427.29|1415.8|1412.68|0
1646334000000|2022-03-03 19:00:00|1421.02|1417.9|1404.72|1401.6|1432.39|1429.27|1400.59|1397.47|0
1646337600000|2022-03-03 20:00:00|1404.03|1400.91|1401.22|1398.1|1406.8|1403.68|1384.6|1381.48|0
1646341200000|2022-03-03 21:00:00|1400.29|1397.17|1405.05|1401.41|1405.51|1402.27|1398.44|1395.32|0
1646344800000|2022-03-03 22:00:00|1405.21|1401.57|1406.14|1402.5|1406.58|1402.94|1404.83|1401.19|0
1646348400000|2022-03-03 23:00:00|1407.11|1403.47|1411.15|1407.51|1412.77|1409.13|1403.3|1399.66|0
1646352000000|2022-03-04 00:00:00|1411.38|1407.74|1343.13|1338.37|1413.23|1409.59|1333.76|1329|0
1646355600000|2022-03-04 01:00:00|1343.24|1338.48|1379.33|1374.57|1386.94|1382.18|1333.41|1328.65|0
1646359200000|2022-03-04 02:00:00|1380.37|1375.61|1368.61|1363.85|1382.89|1378.13|1363.79|1359.03|0
1646362800000|2022-03-04 03:00:00|1368.5|1363.74|1362.87|1359.23|1374.82|1370.06|1359.66|1356.02|0
1646366400000|2022-03-04 04:00:00|1363.1|1359.46|1369.05|1365.41|1370.54|1366.9|1360.22|1356.58|0
1646370000000|2022-03-04 05:00:00|1369.51|1365.87|1380.42|1376.78|1381.23|1377.59|1368.24|1364.6|0
1646373600000|2022-03-04 06:00:00|1380.08|1376.44|1383.25|1379.89|1390.91|1387.27|1378.23|1374.59|0
1646377200000|2022-03-04 07:00:00|1383.02|1379.66|1388.97|1385.61|1394.44|1391.08|1379.21|1375.85|0
1646380800000|2022-03-04 08:00:00|1388.17|1384.81|1374.32|1371.44|1401.76|1398.88|1373.4|1370.52|0
1646384400000|2022-03-04 09:00:00|1374.55|1371.67|1370.85|1367.97|1379.09|1376.21|1363.27|1360.39|0
1646388000000|2022-03-04 10:00:00|1370.96|1368.08|1369.1|1366.22|1384.36|1381.48|1367.41|1364.53|0
1646391600000|2022-03-04 11:00:00|1369.33|1366.45|1370.46|1367.58|1374.81|1371.93|1363.48|1360.6|0
1646395200000|2022-03-04 12:00:00|1370.57|1367.69|1371.19|1368.31|1374.2|1371.32|1358.52|1355.64|0
1646398800000|2022-03-04 13:00:00|1371.08|1368.2|1367.12|1364.24|1388.29|1385.41|1361.83|1358.95|0
1646402400000|2022-03-04 14:00:00|1367.23|1364.35|1367.79|1364.91|1374.45|1371.57|1346.52|1343.64|0
1646406000000|2022-03-04 15:00:00|1367.33|1364.45|1337.35|1334.47|1373.52|1370.64|1336.43|1333.55|0
1646409600000|2022-03-04 16:00:00|1337.8|1334.92|1344.17|1341.29|1351.26|1348.38|1332.1|1329.22|0
1646413200000|2022-03-04 17:00:00|1343.95|1341.07|1367.88|1365|1371.56|1368.68|1339.84|1336.96|0
1646416800000|2022-03-04 18:00:00|1368.34|1365.46|1354.04|1351.16|1381.08|1378.2|1353.12|1350.24|0
1646420400000|2022-03-04 19:00:00|1354.27|1351.39|1344.03|1341.15|1367.18|1364.3|1343.12|1340.24|0
1646424000000|2022-03-04 20:00:00|1343.58|1340.7|1373.08|1370.2|1373.54|1370.66|1343.58|1340.7|0
1646427600000|2022-03-04 21:00:00|1369.41|1366.53|1357.56|1354.2|1369.87|1366.99|1355.47|1352.11|0
1646640000000|2022-03-07 08:00:00|1313.53|1309.89|1312.23|1309.11|1322.82|1319.7|1292.95|1289.83|0
1646643600000|2022-03-07 09:00:00|1312.01|1308.89|1314.08|1310.96|1323.39|1320.27|1304.89|1301.77|0
1646647200000|2022-03-07 10:00:00|1313.74|1310.62|1307.64|1304.52|1320.33|1317.21|1307.53|1304.41|0
1646650800000|2022-03-07 11:00:00|1307.42|1304.3|1325.31|1322.19|1326.99|1323.87|1299.05|1295.93|0
1646654400000|2022-03-07 12:00:00|1324.74|1321.62|1339.97|1336.85|1355.76|1352.64|1324.74|1321.62|0
1646658000000|2022-03-07 13:00:00|1340.2|1337.08|1358.67|1355.55|1361.88|1358.76|1336.78|1333.66|0
1646661600000|2022-03-07 14:00:00|1359.13|1356.01|1345.07|1341.95|1369.85|1366.73|1333.86|1330.74|0
1646665200000|2022-03-07 15:00:00|1344.15|1341.03|1306.01|1301.81|1344.49|1341.37|1302.12|1297.92|0
1646668800000|2022-03-07 16:00:00|1318.18|1313.98|1310.41|1306.21|1320.42|1316.22|1294.57|1290.37|0
1646672400000|2022-03-07 17:00:00|1294.11|1289.91|1282.9|1278.7|1297.66|1293.46|1275.64|1271.44|0
1646676000000|2022-03-07 18:00:00|1282|1277.8|1279.93|1275.73|1297.41|1293.21|1278.34|1274.14|0
1646679600000|2022-03-07 19:00:00|1290.36|1286.16|1288.09|1283.89|1291.6|1287.4|1285.02|1280.82|0
1646694000000|2022-03-07 23:00:00|1244.99|1240.79|1245.22|1241.86|1250.49|1246.29|1242.28|1238.08|0
1646697600000|2022-03-08 00:00:00|1245.79|1242.43|1251.95|1248.59|1254.78|1251.42|1244.89|1241.53|0
1646701200000|2022-03-08 01:00:00|1251.61|1248.25|1269.4|1266.04|1271.89|1268.53|1250.48|1247.12|0
1646704800000|2022-03-08 02:00:00|1269.51|1266.15|1255.57|1252.21|1270.3|1266.94|1254.56|1251.2|0
1646708400000|2022-03-08 03:00:00|1255.24|1251.88|1253.86|1250.5|1259.63|1256.27|1250.95|1247.59|0
1646712000000|2022-03-08 04:00:00|1253.75|1250.39|1247.76|1244.4|1254.09|1250.73|1245.62|1242.26|0
1646715600000|2022-03-08 05:00:00|1247.41|1244.05|1229.72|1226.36|1250.23|1246.87|1228.96|1225.6|0
1646719200000|2022-03-08 06:00:00|1230.39|1227.03|1219.45|1215.25|1236.9|1233.54|1204.72|1200.52|0
1646722800000|2022-03-08 07:00:00|1219.35|1215.15|1223.18|1218.98|1236.71|1232.51|1207.82|1203.62|0
1646726400000|2022-03-08 08:00:00|1224.3|1220.1|1265.67|1262.07|1276.4|1272.8|1222.4|1218.2|0
1646730000000|2022-03-08 09:00:00|1264.77|1261.17|1269.75|1266.15|1276.16|1272.56|1262.42|1258.82|0
1646733600000|2022-03-08 10:00:00|1270.31|1266.71|1270.52|1266.92|1274.48|1270.88|1252.84|1249.24|0
1646737200000|2022-03-08 11:00:00|1270.74|1267.14|1275.81|1272.21|1275.81|1272.21|1263.63|1260.03|0
1646740800000|2022-03-08 12:00:00|1275.46|1271.86|1259.92|1256.32|1289.27|1285.67|1256.19|1252.59|0
1646744400000|2022-03-08 13:00:00|1259.8|1256.2|1257.66|1254.06|1264.67|1261.07|1243.44|1239.84|0
1646748000000|2022-03-08 14:00:00|1257.21|1253.61|1247.79|1244.19|1268.95|1265.35|1239.39|1235.79|0
1646751600000|2022-03-08 15:00:00|1244.97|1241.37|1253.87|1250.27|1254.89|1251.29|1219.05|1215.45|0
1646755200000|2022-03-08 16:00:00|1253.31|1249.71|1238.91|1235.31|1257.19|1253.59|1215.47|1211.87|0
1646758800000|2022-03-08 17:00:00|1239.48|1235.88|1305.77|1302.17|1308.95|1305.35|1238.36|1234.76|0
1646762400000|2022-03-08 18:00:00|1306.68|1303.08|1254.84|1251.24|1323.9|1320.3|1253.35|1249.75|0
1646766000000|2022-03-08 19:00:00|1254.62|1251.02|1272.42|1268.82|1282.51|1278.91|1239.53|1235.93|0
1646769600000|2022-03-08 20:00:00|1271.18|1267.58|1227.39|1223.79|1289.32|1285.72|1223.57|1219.97|0
1646773200000|2022-03-08 21:00:00|1226.03|1222.91|1211.78|1208.14|1227.15|1224.03|1208.32|1204.68|0
1646776800000|2022-03-08 22:00:00|1212.23|1208.59|1211.27|1207.63|1212.52|1208.88|1209.77|1206.13|0
1646780400000|2022-03-08 23:00:00|1212.21|1208.57|1226.9|1223.26|1228.24|1224.6|1212.21|1208.57|0
1646784000000|2022-03-09 00:00:00|1227.35|1223.71|1234.07|1230.43|1234.52|1230.88|1227|1223.36|0
1646787600000|2022-03-09 01:00:00|1235.42|1231.78|1239.61|1235.97|1248.41|1244.77|1228.32|1224.68|0
1646791200000|2022-03-09 02:00:00|1239.38|1235.74|1231.81|1228.17|1245.58|1241.94|1228.1|1224.46|0
1646794800000|2022-03-09 03:00:00|1231.92|1228.28|1226.05|1222.41|1232.82|1229.18|1222.35|1218.71|0
1646798400000|2022-03-09 04:00:00|1226.38|1222.74|1247.05|1243.41|1250.22|1246.58|1226.05|1222.41|0
1646802000000|2022-03-09 05:00:00|1246.94|1243.3|1234.18|1230.54|1248.28|1244.64|1227.99|1224.35|0
1646805600000|2022-03-09 06:00:00|1234.74|1231.1|1244.41|1240.77|1249.84|1246.2|1234.18|1230.54|0
1646809200000|2022-03-09 07:00:00|1245.43|1241.79|1268.22|1264.58|1269.01|1265.37|1237.42|1233.78|0
1646812800000|2022-03-09 08:00:00|1268.1|1264.46|1271.22|1268.1|1272.24|1269.12|1252.01|1248.89|0
1646816400000|2022-03-09 09:00:00|1271.34|1268.22|1291.68|1288.56|1291.79|1288.67|1268.72|1265.6|0
1646820000000|2022-03-09 10:00:00|1291|1287.88|1284.47|1281.35|1295.42|1292.3|1280.5|1277.38|0
1646823600000|2022-03-09 11:00:00|1284.81|1281.69|1282.97|1279.85|1296.96|1293.84|1278.55|1275.43|0
1646827200000|2022-03-09 12:00:00|1282.41|1279.29|1294.43|1291.31|1295.34|1292.22|1279.23|1276.11|0
1646830800000|2022-03-09 13:00:00|1294.88|1291.76|1288.48|1285.36|1302.95|1299.83|1287.57|1284.45|0
1646834400000|2022-03-09 14:00:00|1288.26|1285.14|1292.97|1289.85|1312.18|1309.06|1282.05|1278.93|0
1646838000000|2022-03-09 15:00:00|1294.57|1291.45|1316.23|1313.11|1319.1|1315.98|1291.83|1288.71|0
1646841600000|2022-03-09 16:00:00|1317.5|1314.38|1324.06|1320.94|1324.97|1321.85|1299.23|1296.11|0
1646845200000|2022-03-09 17:00:00|1324.52|1321.4|1333.96|1330.12|1335.43|1332.31|1318.8|1315.68|0
1646848800000|2022-03-09 18:00:00|1333.5|1329.66|1320.06|1316.22|1333.95|1330.11|1316.18|1312.34|0
1646852400000|2022-03-09 19:00:00|1319.83|1315.99|1325.09|1321.25|1332.85|1329.01|1318.68|1314.84|0
1646856000000|2022-03-09 20:00:00|1326.11|1322.27|1325.22|1321.38|1344.89|1341.05|1318.37|1314.53|0
1646859600000|2022-03-09 21:00:00|1325.45|1321.61|1329.16|1324.68|1335.33|1330.85|1321.9|1318.06|0
1646863200000|2022-03-09 22:00:00|1329.39|1324.91|1328.38|1323.9|1329.83|1325.35|1327.4|1322.92|0
1646866800000|2022-03-09 23:00:00|1329.59|1325.11|1326.5|1322.02|1331.19|1326.71|1322.5|1318.02|0
1646870400000|2022-03-10 00:00:00|1326.95|1322.47|1325.33|1320.85|1329.68|1325.2|1321.25|1316.77|0
1646874000000|2022-03-10 01:00:00|1325.67|1321.19|1322.35|1317.87|1328.98|1324.5|1316.43|1311.95|0
1646877600000|2022-03-10 02:00:00|1322.12|1317.64|1325.52|1321.04|1331.35|1326.87|1321.89|1317.41|0
1646881200000|2022-03-10 03:00:00|1325.63|1321.15|1324.81|1320.33|1327.33|1322.85|1320.26|1315.78|0
1646884800000|2022-03-10 04:00:00|1324.69|1320.21|1318.86|1314.38|1326.41|1321.93|1316.14|1311.66|0
1646888400000|2022-03-10 05:00:00|1319.09|1314.61|1320.44|1315.96|1322.26|1317.78|1316.12|1311.64|0
1646892000000|2022-03-10 06:00:00|1321.8|1317.32|1318.36|1313.88|1323.17|1318.69|1316.1|1311.62|0
1646895600000|2022-03-10 07:00:00|1318.59|1314.11|1320.9|1316.42|1322.33|1317.85|1316.08|1311.6|0
1646899200000|2022-03-10 08:00:00|1321.02|1316.54|1299.89|1296.05|1325.35|1320.87|1298.31|1294.47|0
1646902800000|2022-03-10 09:00:00|1300|1296.16|1302.02|1298.18|1321.26|1317.42|1298.28|1294.44|0
1646906400000|2022-03-10 10:00:00|1301.57|1297.73|1294.17|1290.33|1308.27|1304.43|1293.95|1290.11|0
1646910000000|2022-03-10 11:00:00|1293.95|1290.11|1289.35|1285.51|1298.93|1295.09|1285.16|1281.32|0
1646913600000|2022-03-10 12:00:00|1289.92|1286.08|1281.96|1278.12|1296.92|1293.08|1281.85|1278.01|0
1646917200000|2022-03-10 13:00:00|1282.19|1278.35|1276.85|1273.01|1300.19|1296.35|1275.04|1271.2|0
1646920800000|2022-03-10 14:00:00|1276.74|1272.9|1299.46|1295.62|1303.78|1299.94|1274.7|1270.86|0
1646924400000|2022-03-10 15:00:00|1300.37|1296.53|1272.93|1269.09|1306.05|1302.21|1270.66|1266.82|0
1646928000000|2022-03-10 16:00:00|1271.23|1267.39|1276.75|1272.91|1276.98|1273.14|1263.2|1259.36|0
1646931600000|2022-03-10 17:00:00|1276.07|1272.23|1271.18|1267.34|1286.88|1283.04|1268.69|1264.85|0
1646935200000|2022-03-10 18:00:00|1271.52|1267.68|1288.74|1284.9|1293.43|1289.59|1268.12|1264.28|0
1646938800000|2022-03-10 19:00:00|1288.62|1284.78|1308.52|1304.68|1312.63|1308.79|1287.6|1283.76|0
1646942400000|2022-03-10 20:00:00|1309.66|1305.82|1307.3|1303.46|1315.57|1311.73|1294.85|1291.01|0
1646946000000|2022-03-10 21:00:00|1305.7|1301.86|1305.8|1302.3|1310.49|1306.99|1303.16|1299.32|0
1646949600000|2022-03-10 22:00:00|1305.97|1302.47|1303.65|1300.15|1307.19|1303.69|1303.01|1299.51|0
1646953200000|2022-03-10 23:00:00|1307.15|1303.65|1312.04|1308.54|1316.84|1313.34|1303.16|1299.66|0
1646956800000|2022-03-11 00:00:00|1312.49|1308.99|1302.43|1298.93|1312.95|1309.45|1301.3|1297.8|0
1646960400000|2022-03-11 01:00:00|1302.66|1299.16|1291|1287.5|1302.66|1299.16|1288.87|1285.37|0
1646964000000|2022-03-11 02:00:00|1291.11|1287.61|1291.67|1288.17|1297.83|1294.33|1289.28|1285.78|0
1646967600000|2022-03-11 03:00:00|1292.12|1288.62|1291.07|1287.57|1292.68|1289.18|1282.56|1279.06|0
1646971200000|2022-03-11 04:00:00|1291.19|1287.69|1289|1285.5|1293|1289.5|1287.54|1284.04|0
1646974800000|2022-03-11 05:00:00|1288.89|1285.39|1302.99|1299.49|1305.39|1301.89|1285.02|1281.52|0
1646978400000|2022-03-11 06:00:00|1302.77|1299.27|1309.81|1307.01|1311.3|1308.5|1300.71|1297.21|0
1646982000000|2022-03-11 07:00:00|1309.93|1307.13|1309.86|1307.06|1325.24|1322.44|1305.18|1302.38|0
1646985600000|2022-03-11 08:00:00|1310.66|1307.86|1304.36|1301.96|1311.23|1308.43|1293.69|1291.29|0
1646989200000|2022-03-11 09:00:00|1304.24|1301.84|1318.44|1316.04|1320.96|1318.56|1304.01|1301.61|0
1646992800000|2022-03-11 10:00:00|1318.67|1316.27|1322.77|1320.37|1329.2|1326.8|1317.84|1315.44|0
1646996400000|2022-03-11 11:00:00|1322.42|1320.02|1360.3|1356.46|1376.51|1374.11|1316.92|1314.52|0
1647000000000|2022-03-11 12:00:00|1360.07|1356.23|1346.83|1342.99|1362.37|1358.53|1343.16|1339.32|0
1647003600000|2022-03-11 13:00:00|1346.6|1342.76|1334.86|1331.02|1349.02|1345.18|1334.86|1331.02|0
1647007200000|2022-03-11 14:00:00|1335.43|1331.59|1319.11|1316.71|1339.01|1335.17|1314.53|1312.13|0
1647010800000|2022-03-11 15:00:00|1316.01|1313.61|1317.5|1315.1|1318.18|1315.78|1298.76|1296.36|0
1647014400000|2022-03-11 16:00:00|1317.72|1315.32|1292.09|1289.69|1317.72|1315.32|1287.2|1284.8|0
1647018000000|2022-03-11 17:00:00|1292.21|1289.81|1288.99|1286.59|1296.31|1293.91|1280.11|1277.71|0
1647021600000|2022-03-11 18:00:00|1289.22|1286.82|1286.24|1283.84|1302.45|1300.05|1286.01|1283.61|0
1647025200000|2022-03-11 19:00:00|1284.18|1281.78|1280.07|1277.67|1296.04|1293.64|1276.64|1274.24|0
1647028800000|2022-03-11 20:00:00|1280.3|1277.9|1256.39|1253.99|1281.21|1278.81|1252.09|1249.69|0
1647032400000|2022-03-11 21:00:00|1255.59|1253.19|1258.84|1256.04|1259.78|1257.38|1255.03|1252.63|0
1647244800000|2022-03-14 08:00:00|1274.22|1271.82|1277.8|1275.4|1289.8|1287.4|1270.35|1267.95|0
1647248400000|2022-03-14 09:00:00|1278.03|1275.63|1296.2|1293.8|1301.11|1298.71|1275.41|1273.01|0
1647252000000|2022-03-14 10:00:00|1296.66|1294.26|1292.07|1289.67|1297.34|1294.94|1283.18|1280.78|0
1647255600000|2022-03-14 11:00:00|1291.72|1289.32|1262.54|1260.14|1291.95|1289.55|1261.27|1258.87|0
1647259200000|2022-03-14 12:00:00|1262.2|1259.8|1275.34|1272.94|1276.36|1273.96|1259.94|1257.54|0
1647262800000|2022-03-14 13:00:00|1275.22|1272.82|1267.46|1265.06|1275.22|1272.82|1247.99|1245.59|0
1647266400000|2022-03-14 14:00:00|1267.17|1265.57|1294.08|1292.48|1294.08|1292.48|1261.16|1259.56|0
1647270000000|2022-03-14 15:00:00|1295.45|1293.85|1259.55|1257.95|1295.45|1293.85|1255.04|1253.44|0
1647273600000|2022-03-14 16:00:00|1258.87|1257.27|1235.32|1233.72|1258.87|1257.27|1235.32|1233.72|0
1647277200000|2022-03-14 17:00:00|1235.99|1234.39|1225.64|1224.04|1238.06|1236.46|1220.69|1219.09|0
1647280800000|2022-03-14 18:00:00|1225.19|1223.59|1229.22|1227.62|1230.69|1229.09|1217.63|1216.03|0
1647284400000|2022-03-14 19:00:00|1228.77|1227.17|1227.09|1225.49|1239.43|1237.83|1220.05|1218.45|0
1647288000000|2022-03-14 20:00:00|1228.9|1227.3|1234.82|1232.82|1238.14|1236.54|1227.77|1226.17|0
1647291600000|2022-03-14 21:00:00|1234.72|1232.72|1236.98|1234.98|1237.18|1235.18|1232.41|1230.41|0
1647295200000|2022-03-14 22:00:00|1234.57|1232.57|1239.4|1237.4|1242.34|1240.34|1231.52|1229.52|0
1647298800000|2022-03-14 23:00:00|1239.63|1237.63|1236.45|1234.45|1240.4|1238.4|1235.11|1233.11|0
1647302400000|2022-03-15 00:00:00|1236.22|1234.22|1233.26|1231.26|1238.91|1236.91|1229.78|1227.78|0
1647306000000|2022-03-15 01:00:00|1233.49|1231.49|1228.28|1226.28|1237.77|1235.77|1224.23|1222.23|0
1647309600000|2022-03-15 02:00:00|1228.39|1226.39|1239.42|1237.42|1244.74|1242.74|1228.28|1226.28|0
1647313200000|2022-03-15 03:00:00|1239.31|1237.31|1237.26|1235.26|1242.58|1240.58|1234.78|1232.78|0
1647316800000|2022-03-15 04:00:00|1237.48|1235.48|1237.18|1235.18|1238.15|1236.15|1234.25|1232.25|0
1647320400000|2022-03-15 05:00:00|1237.63|1235.63|1230.38|1228.38|1237.63|1235.63|1228.35|1226.35|0
1647324000000|2022-03-15 06:00:00|1229.93|1227.93|1225.91|1223.91|1232.86|1230.86|1223.89|1221.89|0
1647327600000|2022-03-15 07:00:00|1226.36|1224.36|1216.67|1214.75|1226.47|1224.47|1202.99|1201.39|0
1647331200000|2022-03-15 08:00:00|1217.01|1215.09|1204.9|1202.82|1233.73|1231.65|1202.99|1200.91|0
1647334800000|2022-03-15 09:00:00|1204.45|1202.37|1214.62|1212.54|1222.83|1220.75|1199.07|1196.99|0
1647338400000|2022-03-15 10:00:00|1215.19|1213.11|1231.64|1229.56|1238.4|1236.32|1214.17|1212.09|0
1647342000000|2022-03-15 11:00:00|1232.09|1230.01|1233.38|1231.3|1241.96|1239.88|1228.78|1226.7|0
1647345600000|2022-03-15 12:00:00|1233.05|1230.97|1250.12|1248.04|1256.9|1254.82|1230.46|1228.38|0
1647349200000|2022-03-15 13:00:00|1249.9|1247.82|1260.61|1258.53|1269.34|1267.26|1243.67|1241.59|0
1647352800000|2022-03-15 14:00:00|1260.27|1258.19|1272.83|1270.75|1282.35|1280.27|1249.83|1247.75|0
1647356400000|2022-03-15 15:00:00|1274.42|1272.34|1281.13|1279.21|1296.14|1294.22|1273.05|1270.97|0
1647360000000|2022-03-15 16:00:00|1280.23|1278.31|1289.85|1287.93|1297.37|1295.45|1272.33|1270.41|0
1647363600000|2022-03-15 17:00:00|1290.3|1288.38|1286.19|1284.27|1294.85|1292.93|1274.04|1272.12|0
1647367200000|2022-03-15 18:00:00|1285.5|1283.58|1299.59|1297.67|1300.28|1298.36|1269.71|1267.79|0
1647370800000|2022-03-15 19:00:00|1298.23|1296.31|1312.22|1310.3|1319.07|1317.15|1296.63|1294.71|0
1647374400000|2022-03-15 20:00:00|1311.99|1310.07|1307.76|1305.36|1313.59|1311.67|1305.15|1303.23|0
1647378000000|2022-03-15 21:00:00|1307.51|1305.11|1307.92|1305.52|1308.26|1305.86|1307.02|1304.62|0
1647381600000|2022-03-15 22:00:00|1309.56|1307.16|1306.01|1303.61|1309.56|1307.16|1304.2|1301.8|0
1647385200000|2022-03-15 23:00:00|1306.35|1303.95|1306.44|1304.04|1314.32|1311.92|1304.18|1301.78|0
1647388800000|2022-03-16 00:00:00|1305.99|1303.59|1301.52|1299.12|1307.12|1304.72|1298.46|1296.06|0
1647392400000|2022-03-16 01:00:00|1301.63|1299.23|1305.03|1302.63|1305.49|1303.09|1299.58|1297.18|0
1647396000000|2022-03-16 02:00:00|1305.26|1302.86|1304.98|1302.58|1310.04|1307.64|1304.07|1301.67|0
1647399600000|2022-03-16 03:00:00|1304.75|1302.35|1305.07|1302.67|1309.54|1307.14|1301.56|1299.16|0
1647403200000|2022-03-16 04:00:00|1305.19|1302.79|1307.91|1305.51|1309.28|1306.88|1303.58|1301.18|0
1647406800000|2022-03-16 05:00:00|1308.59|1306.19|1324.58|1322.18|1332.59|1330.19|1306.76|1304.36|0
1647410400000|2022-03-16 06:00:00|1324.12|1321.72|1338.76|1336.36|1338.99|1336.59|1323.43|1321.03|0
1647414000000|2022-03-16 07:00:00|1338.99|1336.59|1341.56|1339.64|1342.73|1340.81|1333.9|1331.98|0
1647417600000|2022-03-16 08:00:00|1341.1|1339.18|1348.05|1346.13|1352.2|1350.28|1339.04|1337.12|0
1647421200000|2022-03-16 09:00:00|1348.28|1346.36|1349.12|1347.2|1355.55|1353.63|1347.93|1346.01|0
1647424800000|2022-03-16 10:00:00|1348.89|1346.97|1358.98|1357.06|1364.42|1362.5|1348.2|1346.28|0
1647428400000|2022-03-16 11:00:00|1357.83|1355.91|1360.8|1358.88|1361.27|1359.35|1352.53|1350.61|0
1647432000000|2022-03-16 12:00:00|1361.26|1359.34|1347.8|1345.88|1363.33|1361.41|1346.42|1344.5|0
1647435600000|2022-03-16 13:00:00|1348.03|1346.11|1364.13|1362.21|1371.28|1369.36|1342.51|1340.59|0
1647439200000|2022-03-16 14:00:00|1365.05|1363.13|1375.73|1373.81|1385.24|1383.32|1353.53|1351.61|0
1647442800000|2022-03-16 15:00:00|1376.19|1374.27|1373.4|1371.48|1377.34|1375.42|1366.02|1364.1|0
1647446400000|2022-03-16 16:00:00|1373.63|1371.71|1360.51|1358.91|1378.48|1376.56|1356.13|1354.53|0
1647450000000|2022-03-16 17:00:00|1360.75|1359.15|1356.68|1355.08|1362.59|1360.99|1345.53|1343.93|0
1647453600000|2022-03-16 18:00:00|1349.2|1347.6|1343|1341.4|1356.84|1355.24|1296.21|1294.61|0
1647457200000|2022-03-16 19:00:00|1345.42|1343.82|1394.85|1393.25|1394.85|1393.25|1326.18|1324.58|0
1647460800000|2022-03-16 20:00:00|1393.92|1392.32|1406.07|1404.07|1410.38|1408.38|1389.28|1387.68|0
1647464400000|2022-03-16 21:00:00|1406.15|1404.15|1404.45|1402.45|1406.19|1404.19|1402.69|1400.69|0
1647468000000|2022-03-16 22:00:00|1403.72|1401.72|1397.78|1395.78|1403.96|1401.96|1394.31|1392.31|0
1647471600000|2022-03-16 23:00:00|1397.55|1395.55|1401.02|1399.02|1401.95|1399.95|1393.6|1391.6|0
1647475200000|2022-03-17 00:00:00|1400.78|1398.78|1401.46|1399.46|1403.56|1401.56|1396.37|1394.37|0
1647478800000|2022-03-17 01:00:00|1401.7|1399.7|1385.65|1383.65|1401.7|1399.7|1380.55|1378.55|0
1647482400000|2022-03-17 02:00:00|1385.76|1383.76|1388.72|1386.72|1393.37|1391.37|1384.26|1382.26|0
1647486000000|2022-03-17 03:00:00|1388.61|1386.61|1387.31|1385.31|1390.33|1388.33|1382.34|1380.34|0
1647489600000|2022-03-17 04:00:00|1387.08|1385.08|1392.08|1390.08|1393.47|1391.47|1383.87|1381.87|0
1647493200000|2022-03-17 05:00:00|1391.97|1389.97|1391.99|1389.99|1395.9|1393.9|1388.95|1386.95|0
1647496800000|2022-03-17 06:00:00|1392.22|1390.22|1402.86|1400.86|1404.48|1402.48|1390.94|1388.94|0
1647500400000|2022-03-17 07:00:00|1403.2|1401.2|1398.65|1397.05|1407.85|1406.25|1386.96|1385.36|0
1647504000000|2022-03-17 08:00:00|1399.47|1397.87|1391.48|1389.88|1401.47|1399.87|1387.65|1386.05|0
1647507600000|2022-03-17 09:00:00|1391.71|1390.11|1388.68|1387.08|1394.03|1392.43|1383.24|1381.64|0
1647511200000|2022-03-17 10:00:00|1388.22|1386.62|1386.24|1384.64|1388.22|1386.62|1368.21|1366.61|0
1647514800000|2022-03-17 11:00:00|1386.47|1384.87|1382.43|1380.83|1390.41|1388.81|1377|1375.4|0
1647518400000|2022-03-17 12:00:00|1382.09|1380.49|1377.2|1375.6|1389.27|1387.67|1372.34|1370.74|0
1647522000000|2022-03-17 13:00:00|1377.32|1375.72|1400.84|1399.24|1400.84|1399.24|1373.03|1371.43|0
1647525600000|2022-03-17 14:00:00|1400.38|1398.78|1386.49|1384.89|1407.88|1406.28|1379.77|1378.17|0
1647529200000|2022-03-17 15:00:00|1386.26|1384.66|1398.86|1397.26|1401.65|1400.05|1382.57|1380.97|0
1647532800000|2022-03-17 16:00:00|1399.68|1398.08|1414.09|1412.49|1415.26|1413.66|1395.72|1394.12|0
1647536400000|2022-03-17 17:00:00|1413.97|1412.37|1428.99|1427.39|1432.11|1430.51|1406.29|1404.69|0
1647540000000|2022-03-17 18:00:00|1428.75|1427.15|1428.03|1426.43|1430.97|1429.37|1417.76|1416.16|0
1647543600000|2022-03-17 19:00:00|1427.8|1426.2|1441.09|1439.49|1441.79|1440.19|1416.11|1414.51|0
1647547200000|2022-03-17 20:00:00|1444.6|1443|1425.2|1423.2|1445.3|1443.7|1421.88|1419.88|0
1647550800000|2022-03-17 21:00:00|1425.81|1423.81|1426.71|1424.71|1426.82|1424.82|1425.17|1423.17|0
1647554400000|2022-03-17 22:00:00|1427.11|1425.11|1420.68|1418.68|1430.27|1428.27|1418.11|1416.11|0
1647558000000|2022-03-17 23:00:00|1420.44|1418.44|1420.89|1418.89|1423.24|1421.24|1418.58|1416.58|0
1647561600000|2022-03-18 00:00:00|1421.36|1419.36|1415.98|1413.98|1428.47|1426.47|1414.11|1412.11|0
1647565200000|2022-03-18 01:00:00|1416.44|1414.44|1417.36|1415.36|1417.94|1415.94|1411.78|1409.78|0
1647568800000|2022-03-18 02:00:00|1417.59|1415.59|1414.88|1412.88|1418.29|1416.29|1413.15|1411.15|0
1647572400000|2022-03-18 03:00:00|1414.99|1412.99|1415.1|1413.1|1415.68|1413.68|1410.92|1408.92|0
1647576000000|2022-03-18 04:00:00|1414.86|1412.86|1415.78|1413.78|1417.42|1415.42|1413.81|1411.81|0
1647579600000|2022-03-18 05:00:00|1415.55|1413.55|1423.69|1421.69|1425.09|1423.09|1414.38|1412.38|0
1647583200000|2022-03-18 06:00:00|1424.03|1422.03|1427|1425|1434.72|1432.72|1423.33|1421.33|0
1647586800000|2022-03-18 07:00:00|1426.3|1424.3|1429.66|1428.06|1430.6|1429|1418.64|1417.04|0
1647590400000|2022-03-18 08:00:00|1430.13|1428.53|1421.6|1420|1431.06|1429.46|1416.3|1414.7|0
1647594000000|2022-03-18 09:00:00|1421.83|1420.23|1419.37|1417.77|1423.33|1421.73|1412.97|1411.37|0
1647597600000|2022-03-18 10:00:00|1419.49|1417.89|1416.15|1414.55|1423.68|1422.08|1411.55|1409.95|0
1647601200000|2022-03-18 11:00:00|1415.92|1414.32|1411.71|1410.11|1418.7|1417.1|1408.23|1406.63|0
1647604800000|2022-03-18 12:00:00|1412.18|1410.58|1417.05|1415.45|1422.41|1420.81|1411.01|1409.41|0
1647608400000|2022-03-18 13:00:00|1416.93|1415.33|1438.89|1437.29|1439.48|1437.88|1412.21|1410.61|0
1647612000000|2022-03-18 14:00:00|1439.71|1438.11|1442.32|1440.72|1455.84|1454.24|1432.87|1431.27|0
1647615600000|2022-03-18 15:00:00|1442.56|1440.96|1447.04|1445.44|1456.01|1454.41|1439.79|1438.19|0
1647619200000|2022-03-18 16:00:00|1447.27|1445.67|1461.65|1460.05|1463.99|1462.39|1443.06|1441.46|0
1647622800000|2022-03-18 17:00:00|1461.76|1460.16|1466.97|1465.37|1469.8|1468.2|1459.11|1457.51|0
1647626400000|2022-03-18 18:00:00|1467.21|1465.61|1467.44|1465.84|1473.06|1471.46|1462.05|1460.45|0
1647630000000|2022-03-18 19:00:00|1467.2|1465.6|1483.36|1481.76|1488.32|1486.72|1465.17|1463.57|0
1647633600000|2022-03-18 20:00:00|1483.12|1481.52|1488.8|1487.2|1489.51|1487.91|1482.65|1481.05|0
1647849600000|2022-03-21 08:00:00|1471.89|1469.49|1476.99|1474.59|1481.97|1479.57|1471.66|1469.26|0
1647853200000|2022-03-21 09:00:00|1477.23|1474.83|1478.23|1475.83|1482.74|1480.34|1470.36|1467.96|0
1647856800000|2022-03-21 10:00:00|1477.99|1475.59|1477.11|1474.71|1478.82|1476.42|1472.26|1469.86|0
1647860400000|2022-03-21 11:00:00|1476.87|1474.47|1487.83|1485.43|1491.08|1488.68|1476.64|1474.24|0
1647864000000|2022-03-21 12:00:00|1487.59|1485.19|1485.22|1482.82|1489.24|1486.84|1481.92|1479.52|0
1647867600000|2022-03-21 13:00:00|1485.45|1483.05|1482.75|1480.35|1505.52|1503.12|1481.57|1479.17|0
1647871200000|2022-03-21 14:00:00|1482.99|1480.59|1490.99|1488.59|1492.64|1490.24|1470.95|1468.55|0
1647874800000|2022-03-21 15:00:00|1491.23|1488.83|1493.91|1491.51|1497.29|1494.89|1485.79|1483.39|0
1647878400000|2022-03-21 16:00:00|1494.03|1491.63|1464.95|1462.55|1497.46|1495.06|1463.31|1460.91|0
1647882000000|2022-03-21 17:00:00|1465.42|1463.02|1466.58|1464.18|1467.41|1465.01|1449.14|1446.74|0
1647885600000|2022-03-21 18:00:00|1466.23|1463.83|1460.31|1457.91|1480.62|1478.22|1459.26|1456.86|0
1647889200000|2022-03-21 19:00:00|1460.08|1457.68|1484.96|1482.56|1485.67|1483.27|1459.37|1456.97|0
1647892800000|2022-03-21 20:00:00|1485.2|1482.8|1491.4|1488.6|1493.18|1490.38|1483.77|1481.37|0
1647896400000|2022-03-21 21:00:00|1491.34|1488.54|1490.07|1487.27|1491.73|1488.93|1489.3|1486.5|0
1647900000000|2022-03-21 22:00:00|1489.49|1486.69|1484.87|1482.07|1489.49|1486.69|1484.4|1481.6|0
1647903600000|2022-03-21 23:00:00|1484.63|1481.83|1478.71|1475.91|1485.34|1482.54|1478.71|1475.91|0
1647907200000|2022-03-22 00:00:00|1478.24|1475.44|1471.38|1468.58|1478.48|1475.68|1471.38|1468.58|0
1647910800000|2022-03-22 01:00:00|1471.26|1468.46|1472.31|1469.51|1474.44|1471.64|1467.13|1464.33|0
1647914400000|2022-03-22 02:00:00|1472.54|1469.74|1476.78|1473.98|1480.08|1477.28|1470.41|1467.61|0
1647918000000|2022-03-22 03:00:00|1477.01|1474.21|1475.34|1472.54|1478.89|1476.09|1472.87|1470.07|0
1647921600000|2022-03-22 04:00:00|1475.11|1472.31|1474.38|1471.58|1478.29|1475.49|1472.26|1469.46|0
1647925200000|2022-03-22 05:00:00|1474.26|1471.46|1475.31|1472.51|1476.26|1473.46|1469.9|1467.1|0
1647928800000|2022-03-22 06:00:00|1475.08|1472.28|1475.77|1472.97|1480.5|1477.7|1473.66|1470.86|0
1647932400000|2022-03-22 07:00:00|1476.24|1473.44|1487.37|1484.97|1487.84|1485.44|1474.47|1471.67|0
1647936000000|2022-03-22 08:00:00|1487.84|1485.44|1498.53|1496.13|1502.09|1499.69|1486.18|1483.78|0
1647939600000|2022-03-22 09:00:00|1498.29|1495.89|1498.99|1496.59|1503.74|1501.34|1495.68|1493.28|0
1647943200000|2022-03-22 10:00:00|1498.75|1496.35|1500.16|1497.76|1502.77|1500.37|1494.6|1492.2|0
1647946800000|2022-03-22 11:00:00|1499.68|1497.28|1495.65|1493.25|1500.87|1498.47|1494.7|1492.3|0
1647950400000|2022-03-22 12:00:00|1495.52|1493.12|1499.18|1496.78|1499.53|1497.13|1490.91|1488.51|0
1647954000000|2022-03-22 13:00:00|1499.42|1497.02|1510.92|1508.52|1513.53|1511.13|1495.76|1493.36|0
1647957600000|2022-03-22 14:00:00|1513.05|1510.65|1526.15|1523.75|1531.62|1529.22|1512.58|1510.18|0
1647961200000|2022-03-22 15:00:00|1526.39|1523.99|1526.46|1524.06|1534.7|1532.3|1520.92|1518.52|0
1647964800000|2022-03-22 16:00:00|1526.94|1524.54|1528.97|1526.57|1530.61|1528.21|1517.35|1514.95|0
1647968400000|2022-03-22 17:00:00|1528.73|1526.33|1533.71|1531.31|1534.42|1532.02|1524.93|1522.53|0
1647972000000|2022-03-22 18:00:00|1533.94|1531.54|1529.18|1526.78|1534.42|1532.02|1521.12|1518.72|0
1647975600000|2022-03-22 19:00:00|1528.7|1526.3|1535.58|1533.18|1543.66|1541.26|1527.27|1524.87|0
1647979200000|2022-03-22 20:00:00|1535.1|1532.7|1535.5|1532.7|1537.24|1534.84|1534.11|1531.31|0
1647982800000|2022-03-22 21:00:00|1535.43|1532.63|1534.33|1531.53|1535.6|1532.8|1533.76|1530.96|0
1647986400000|2022-03-22 22:00:00|1534.2|1531.4|1538.82|1536.02|1541.91|1539.11|1529.57|1526.77|0
1647990000000|2022-03-22 23:00:00|1538.94|1536.14|1539.52|1536.72|1540.24|1537.44|1536.91|1534.11|0
1647993600000|2022-03-23 00:00:00|1539.28|1536.48|1533.57|1530.77|1542.13|1539.33|1533.1|1530.3|0
1647997200000|2022-03-23 01:00:00|1533.8|1531|1538.3|1535.5|1538.3|1535.5|1532.97|1530.17|0
1648000800000|2022-03-23 02:00:00|1538.06|1535.26|1541.73|1538.93|1543.28|1540.48|1534.73|1531.93|0
1648004400000|2022-03-23 03:00:00|1542.09|1539.29|1538.27|1535.47|1542.8|1540|1537.56|1534.76|0
1648008000000|2022-03-23 04:00:00|1538.15|1535.35|1541.11|1538.31|1541.59|1538.79|1537.32|1534.52|0
1648011600000|2022-03-23 05:00:00|1541.22|1538.42|1542.28|1539.48|1543|1540.2|1538.26|1535.46|0
1648015200000|2022-03-23 06:00:00|1542.52|1539.72|1539.77|1536.97|1542.76|1539.96|1538.23|1535.43|0
1648018800000|2022-03-23 07:00:00|1539.89|1537.09|1534.69|1532.29|1540.13|1537.33|1533.27|1530.87|0
1648022400000|2022-03-23 08:00:00|1534.93|1532.53|1529.69|1527.29|1535.88|1533.48|1525.66|1523.26|0
1648026000000|2022-03-23 09:00:00|1529.92|1527.52|1520.05|1517.65|1531.11|1528.71|1518.52|1516.12|0
1648029600000|2022-03-23 10:00:00|1520.18|1517.78|1520.49|1518.09|1522.78|1520.38|1516.7|1514.3|0
1648033200000|2022-03-23 11:00:00|1520.96|1518.56|1516.24|1513.84|1522.07|1519.67|1512.1|1509.7|0
1648036800000|2022-03-23 12:00:00|1516.48|1514.08|1511.38|1508.98|1520.16|1517.76|1508.77|1506.37|0
1648040400000|2022-03-23 13:00:00|1511.14|1508.74|1501.83|1499.43|1515.63|1513.23|1498.4|1496|0
1648044000000|2022-03-23 14:00:00|1501.35|1498.95|1512.25|1509.85|1519.61|1517.21|1499.1|1496.7|0
1648047600000|2022-03-23 15:00:00|1512.73|1510.33|1517.6|1515.2|1521.73|1519.33|1512.37|1509.97|0
1648051200000|2022-03-23 16:00:00|1517.84|1515.44|1508.63|1506.23|1524.24|1521.84|1502.71|1500.31|0
1648054800000|2022-03-23 17:00:00|1508.28|1505.88|1498.32|1495.92|1509.47|1507.07|1489.57|1487.17|0
1648058400000|2022-03-23 18:00:00|1498.56|1496.16|1493.32|1490.92|1503.23|1500.83|1488.32|1485.92|0
1648062000000|2022-03-23 19:00:00|1494.03|1491.63|1478.36|1475.96|1499.41|1497.01|1478.36|1475.96|0
1648065600000|2022-03-23 20:00:00|1479.07|1476.67|1480.42|1477.62|1481.39|1478.59|1476.71|1474.31|0
1648069200000|2022-03-23 21:00:00|1480.3|1477.5|1479.87|1477.07|1480.33|1477.53|1479.04|1476.24|0
1648072800000|2022-03-23 22:00:00|1481.49|1478.69|1482.07|1479.27|1483.37|1480.57|1478.77|1475.97|0
1648076400000|2022-03-23 23:00:00|1482.3|1479.5|1483.95|1481.15|1485.49|1482.69|1481.36|1478.56|0
1648080000000|2022-03-24 00:00:00|1484.18|1481.38|1484.17|1481.37|1489.63|1486.83|1480.62|1477.82|0
1648083600000|2022-03-24 01:00:00|1483.93|1481.13|1483.44|1480.64|1485.34|1482.54|1477.77|1474.97|0
1648087200000|2022-03-24 02:00:00|1483.68|1480.88|1486.51|1483.71|1488.17|1485.37|1482.25|1479.45|0
1648090800000|2022-03-24 03:00:00|1486.62|1483.82|1491.23|1488.43|1491.23|1488.43|1484.37|1481.57|0
1648094400000|2022-03-24 04:00:00|1491.47|1488.67|1490.98|1488.18|1493.35|1490.55|1489.8|1487|0
1648098000000|2022-03-24 05:00:00|1491.45|1488.65|1499.5|1496.7|1500.45|1497.65|1490.98|1488.18|0
1648101600000|2022-03-24 06:00:00|1499.26|1496.46|1493.24|1490.44|1501.87|1499.07|1492.77|1489.97|0
1648105200000|2022-03-24 07:00:00|1493.48|1490.68|1494.39|1491.99|1501.25|1498.85|1492.57|1490.17|0
1648108800000|2022-03-24 08:00:00|1494.51|1492.11|1506.1|1503.7|1509.43|1507.03|1494.27|1491.87|0
1648112400000|2022-03-24 09:00:00|1506.34|1503.94|1503.83|1501.43|1509.18|1506.78|1503.59|1501.19|0
1648116000000|2022-03-24 10:00:00|1503.59|1501.19|1499.07|1496.67|1503.59|1501.19|1496.24|1493.84|0
1648119600000|2022-03-24 11:00:00|1498.84|1496.44|1500.25|1497.37|1511.87|1509.47|1495.15|1492.75|0
1648123200000|2022-03-24 12:00:00|1500.48|1497.6|1500.7|1497.82|1503.56|1500.68|1494.79|1491.91|0
1648126800000|2022-03-24 13:00:00|1500.47|1497.59|1496.41|1493.53|1503.43|1500.55|1488.51|1485.63|0
1648130400000|2022-03-24 14:00:00|1496.65|1493.77|1503.62|1500.74|1509.44|1506.56|1493.61|1490.73|0
1648134000000|2022-03-24 15:00:00|1504.56|1501.68|1523.6|1520.72|1528.35|1525.47|1503.14|1500.26|0
1648137600000|2022-03-24 16:00:00|1523.12|1520.24|1516.57|1513.69|1524.78|1521.9|1507.8|1504.92|0
1648141200000|2022-03-24 17:00:00|1516.81|1513.93|1521.22|1518.34|1523.84|1520.96|1513.24|1510.36|0
1648144800000|2022-03-24 18:00:00|1520.98|1518.1|1520.66|1517.78|1526.93|1524.05|1513.53|1510.65|0
1648148400000|2022-03-24 19:00:00|1520.29|1517.41|1541.19|1538.31|1542.14|1539.26|1516.85|1513.97|0
1648152000000|2022-03-24 20:00:00|1542.38|1539.5|1545.73|1542.37|1546.81|1543.45|1540|1537.12|0
1648155600000|2022-03-24 21:00:00|1545.82|1542.46|1545.39|1542.03|1545.99|1542.63|1544.94|1541.58|0
1648159200000|2022-03-24 22:00:00|1545.71|1542.35|1540.35|1536.99|1546.79|1543.43|1540.35|1536.99|0
1648162800000|2022-03-24 23:00:00|1540.47|1537.11|1540.34|1536.98|1542.72|1539.36|1538.45|1535.09|0
1648166400000|2022-03-25 00:00:00|1540.1|1536.74|1535.57|1532.21|1540.34|1536.98|1533.91|1530.55|0
1648170000000|2022-03-25 01:00:00|1535.33|1531.97|1548.75|1545.39|1552.21|1548.85|1534.62|1531.26|0
1648173600000|2022-03-25 02:00:00|1548.63|1545.27|1546.12|1542.76|1548.63|1545.27|1542.44|1539.08|0
1648177200000|2022-03-25 03:00:00|1546.24|1542.88|1542.9|1539.54|1547.67|1544.31|1540.4|1537.04|0
1648180800000|2022-03-25 04:00:00|1542.66|1539.3|1553.43|1550.07|1555.81|1552.45|1542.18|1538.82|0
1648184400000|2022-03-25 05:00:00|1553.66|1550.3|1547.46|1544.1|1553.66|1550.3|1545.33|1541.97|0
1648188000000|2022-03-25 06:00:00|1547.7|1544.34|1550.78|1547.42|1550.78|1547.42|1546.98|1543.62|0
1648191600000|2022-03-25 07:00:00|1550.54|1547.18|1547.51|1544.63|1550.54|1547.18|1542.75|1539.87|0
1648195200000|2022-03-25 08:00:00|1546.79|1543.91|1537.66|1534.78|1548.22|1545.34|1529.82|1526.94|0
1648198800000|2022-03-25 09:00:00|1537.78|1534.9|1543.36|1540.48|1543.6|1540.72|1531.95|1529.07|0
1648202400000|2022-03-25 10:00:00|1543.6|1540.72|1550.95|1548.07|1551.07|1548.19|1541.93|1539.05|0
1648206000000|2022-03-25 11:00:00|1550.83|1547.95|1558.48|1555.6|1560.54|1557.66|1546.96|1544.08|0
1648209600000|2022-03-25 12:00:00|1558|1555.12|1556.96|1554.56|1559.42|1556.54|1554.18|1551.3|0
1648213200000|2022-03-25 13:00:00|1556.72|1554.32|1547.18|1544.78|1556.96|1554.56|1541.95|1539.55|0
1648216800000|2022-03-25 14:00:00|1547.53|1545.13|1561.12|1558.72|1567.32|1564.92|1543.61|1541.21|0
1648220400000|2022-03-25 15:00:00|1561.95|1559.55|1532.11|1529.71|1562.79|1560.39|1524.27|1521.87|0
1648224000000|2022-03-25 16:00:00|1531.4|1529|1539.18|1536.78|1543.23|1540.83|1529.5|1527.1|0
1648227600000|2022-03-25 17:00:00|1539.66|1537.26|1551.79|1549.39|1552.5|1550.1|1534.9|1532.5|0
1648231200000|2022-03-25 18:00:00|1552.03|1549.63|1557.26|1554.86|1559.88|1557.48|1549.88|1547.48|0
1648234800000|2022-03-25 19:00:00|1557.02|1554.62|1563.94|1561.54|1565.61|1563.21|1536.3|1533.9|0
1648238400000|2022-03-25 20:00:00|1563.23|1560.83|1564.24|1561.44|1564.66|1562.26|1560.6|1558.2|0
1648450800000|2022-03-28 07:00:00|1553.39|1550.59|1556.04|1553.64|1560.34|1557.94|1551.04|1548.64|0
1648454400000|2022-03-28 08:00:00|1555.8|1553.4|1567.53|1565.13|1567.89|1565.49|1550.07|1547.67|0
1648458000000|2022-03-28 09:00:00|1567.41|1565.01|1561.67|1559.27|1567.41|1565.01|1556.55|1554.15|0
1648461600000|2022-03-28 10:00:00|1561.55|1559.15|1566.19|1563.79|1567.98|1565.58|1559.41|1557.01|0
1648465200000|2022-03-28 11:00:00|1566.79|1564.39|1576.11|1573.71|1576.8|1574.4|1566.66|1564.26|0
1648468800000|2022-03-28 12:00:00|1575.99|1573.59|1562.56|1560.16|1576.71|1574.31|1561.01|1558.61|0
1648472400000|2022-03-28 13:00:00|1562.8|1560.4|1573.29|1570.89|1574.49|1572.09|1555.64|1553.24|0
1648476000000|2022-03-28 14:00:00|1574.01|1571.61|1571.33|1568.93|1574.01|1571.61|1559.89|1557.49|0
1648479600000|2022-03-28 15:00:00|1572.04|1569.64|1545.95|1543.55|1573.23|1570.83|1543.46|1541.06|0
1648483200000|2022-03-28 16:00:00|1545.24|1542.84|1557.74|1555.34|1558.45|1556.05|1542.14|1539.74|0
1648486800000|2022-03-28 17:00:00|1557.98|1555.58|1563.94|1561.54|1565.75|1563.35|1555.6|1553.2|0
1648490400000|2022-03-28 18:00:00|1563.7|1561.3|1582.31|1579.91|1582.31|1579.91|1562.03|1559.63|0
1648494000000|2022-03-28 19:00:00|1582.55|1580.15|1596.98|1594.58|1597.21|1594.81|1577.54|1575.14|0
1648497600000|2022-03-28 20:00:00|1596.74|1594.34|1598.47|1595.67|1600.32|1597.92|1596.02|1593.62|0
1648501200000|2022-03-28 21:00:00|1598.51|1595.71|1598.15|1595.35|1598.58|1595.78|1597.46|1594.66|0
1648504800000|2022-03-28 22:00:00|1597.98|1595.18|1597.37|1594.57|1597.98|1595.18|1594.52|1591.72|0
1648508400000|2022-03-28 23:00:00|1597.85|1595.05|1596.4|1593.6|1599.99|1597.19|1596.05|1593.25|0
1648512000000|2022-03-29 00:00:00|1596.88|1594.08|1594.95|1592.15|1597.83|1595.03|1594.01|1591.21|0
1648515600000|2022-03-29 01:00:00|1595.19|1592.39|1600.68|1597.88|1602.84|1600.04|1594.72|1591.92|0
1648519200000|2022-03-29 02:00:00|1600.92|1598.12|1598.04|1595.24|1601.4|1598.6|1596.84|1594.04|0
1648522800000|2022-03-29 03:00:00|1598.27|1595.47|1598.26|1595.46|1599.23|1596.43|1597.31|1594.51|0
1648526400000|2022-03-29 04:00:00|1598.38|1595.58|1599.68|1596.88|1599.68|1596.88|1597.54|1594.74|0
1648530000000|2022-03-29 05:00:00|1599.44|1596.64|1609.7|1606.9|1609.7|1606.9|1597.77|1594.97|0
1648533600000|2022-03-29 06:00:00|1609.22|1606.42|1609.22|1606.42|1610.06|1607.26|1601.23|1598.43|0
1648537200000|2022-03-29 07:00:00|1609.35|1606.55|1607.34|1604.94|1612.13|1609.73|1599.7|1597.3|0
1648540800000|2022-03-29 08:00:00|1607.22|1604.82|1610.08|1607.68|1611.99|1609.59|1606.26|1603.86|0
1648544400000|2022-03-29 09:00:00|1610.32|1607.92|1616.23|1613.83|1620.78|1618.38|1609.36|1606.96|0
1648548000000|2022-03-29 10:00:00|1615.87|1613.47|1613.25|1610.85|1616.84|1614.44|1609.06|1606.66|0
1648551600000|2022-03-29 11:00:00|1613.01|1610.61|1622.19|1619.79|1626.02|1623.62|1609.51|1607.11|0
1648555200000|2022-03-29 12:00:00|1621.95|1619.55|1634.28|1631.88|1638.23|1635.83|1620.51|1618.11|0
1648558800000|2022-03-29 13:00:00|1635|1632.6|1630.51|1628.11|1648.85|1646.45|1624.89|1622.49|0
1648562400000|2022-03-29 14:00:00|1630.99|1628.59|1630.47|1628.07|1634.47|1632.07|1611|1608.6|0
1648566000000|2022-03-29 15:00:00|1630.95|1628.55|1632.14|1629.74|1636.93|1634.53|1621.37|1618.97|0
1648569600000|2022-03-29 16:00:00|1632.85|1630.45|1620.5|1618.1|1632.85|1630.45|1613.08|1610.68|0
1648573200000|2022-03-29 17:00:00|1620.74|1618.34|1632.5|1630.1|1632.74|1630.34|1614.27|1611.87|0
1648576800000|2022-03-29 18:00:00|1632.26|1629.86|1642.56|1640.16|1644.96|1642.56|1628.43|1626.03|0
1648580400000|2022-03-29 19:00:00|1642.8|1640.4|1653.21|1650.81|1657.81|1655.41|1640.4|1638|0
1648584000000|2022-03-29 20:00:00|1652.97|1650.57|1648.48|1645.68|1653.21|1650.81|1646.74|1644.34|0
1648587600000|2022-03-29 21:00:00|1648.55|1645.75|1647.74|1644.94|1648.55|1645.75|1646.48|1643.68|0
1648591200000|2022-03-29 22:00:00|1648.71|1645.91|1646.9|1644.1|1649.06|1646.26|1643.79|1640.99|0
1648594800000|2022-03-29 23:00:00|1646.66|1643.86|1649.04|1646.24|1649.05|1646.25|1646.17|1643.37|0
1648598400000|2022-03-30 00:00:00|1648.8|1646|1645.64|1642.84|1648.8|1646|1643.49|1640.69|0
1648602000000|2022-03-30 01:00:00|1645.51|1642.71|1648.26|1645.46|1654.02|1651.22|1644.19|1641.39|0
1648605600000|2022-03-30 02:00:00|1648.5|1645.7|1644.41|1641.61|1648.74|1645.94|1643.7|1640.9|0
1648609200000|2022-03-30 03:00:00|1644.65|1641.85|1645.91|1643.11|1647.83|1645.03|1644.65|1641.85|0
1648612800000|2022-03-30 04:00:00|1646.15|1643.35|1643.98|1641.18|1648.3|1645.5|1641.35|1638.55|0
1648616400000|2022-03-30 05:00:00|1644.22|1641.42|1653.8|1651|1654.04|1651.24|1642.3|1639.5|0
1648620000000|2022-03-30 06:00:00|1654.04|1651.24|1650.42|1647.62|1654.04|1651.24|1646.82|1644.02|0
1648623600000|2022-03-30 07:00:00|1650.18|1647.38|1642.12|1639.72|1650.42|1647.62|1637.77|1635.37|0
1648627200000|2022-03-30 08:00:00|1641.88|1639.48|1635.78|1633.38|1642.23|1639.83|1632.67|1630.27|0
1648630800000|2022-03-30 09:00:00|1636.02|1633.62|1640.79|1638.39|1641.28|1638.88|1635.78|1633.38|0
1648634400000|2022-03-30 10:00:00|1640.91|1638.51|1640.3|1637.9|1641.98|1639.58|1632.88|1630.48|0
1648638000000|2022-03-30 11:00:00|1640.54|1638.14|1642.21|1639.81|1644.13|1641.73|1639.82|1637.42|0
1648641600000|2022-03-30 12:00:00|1641.97|1639.57|1638.02|1635.62|1641.97|1639.57|1630.12|1627.72|0
1648645200000|2022-03-30 13:00:00|1638.14|1635.74|1646.58|1644.18|1647.54|1645.14|1633.82|1631.42|0
1648648800000|2022-03-30 14:00:00|1647.3|1644.9|1634.98|1632.58|1649.46|1647.06|1634.5|1632.1|0
1648652400000|2022-03-30 15:00:00|1634.74|1632.34|1633.85|1631.45|1636.9|1634.5|1624.03|1621.63|0
1648656000000|2022-03-30 16:00:00|1633.13|1630.73|1636|1633.6|1637.93|1635.53|1628.33|1625.93|0
1648659600000|2022-03-30 17:00:00|1636.24|1633.84|1624|1621.6|1636.24|1633.84|1622.8|1620.4|0
1648663200000|2022-03-30 18:00:00|1623.52|1621.12|1615.87|1613.47|1629.68|1627.28|1615.04|1612.64|0
1648666800000|2022-03-30 19:00:00|1615.52|1613.12|1624.21|1621.81|1624.21|1621.81|1602.87|1600.47|0
1648670400000|2022-03-30 20:00:00|1625.65|1623.25|1628.31|1625.51|1630.6|1627.8|1623.49|1621.09|0
1648674000000|2022-03-30 21:00:00|1628.52|1625.72|1627.96|1625.16|1628.75|1625.95|1627.69|1624.89|0
1648677600000|2022-03-30 22:00:00|1628.11|1625.31|1627.45|1624.65|1628.66|1625.86|1626.74|1623.94|0
1648681200000|2022-03-30 23:00:00|1627.69|1624.89|1625.52|1622.72|1628.41|1625.61|1624.8|1622|0
1648684800000|2022-03-31 00:00:00|1625.76|1622.96|1638.67|1635.87|1640.15|1637.35|1625.04|1622.24|0
1648688400000|2022-03-31 01:00:00|1638.55|1635.75|1636.26|1633.46|1639.39|1636.59|1635.54|1632.74|0
1648692000000|2022-03-31 02:00:00|1636.02|1633.22|1636.01|1633.21|1638.17|1635.37|1634.34|1631.54|0
1648695600000|2022-03-31 03:00:00|1636.49|1633.69|1631.91|1629.11|1636.49|1633.69|1631.67|1628.87|0
1648699200000|2022-03-31 04:00:00|1632.15|1629.35|1633.16|1630.36|1633.89|1631.09|1631.61|1628.81|0
1648702800000|2022-03-31 05:00:00|1633.4|1630.6|1631.71|1628.91|1633.64|1630.84|1628.12|1625.32|0
1648706400000|2022-03-31 06:00:00|1631.23|1628.43|1632.91|1630.11|1633.39|1630.59|1628.12|1625.32|0
1648710000000|2022-03-31 07:00:00|1633.28|1630.48|1634.21|1631.81|1639.69|1637.29|1631.88|1629.48|0
1648713600000|2022-03-31 08:00:00|1633.97|1631.57|1631.13|1628.73|1633.97|1631.57|1628.02|1625.62|0
1648717200000|2022-03-31 09:00:00|1630.66|1628.26|1629.2|1626.8|1631.84|1629.44|1628.02|1625.62|0
1648720800000|2022-03-31 10:00:00|1629.44|1627.04|1625.49|1623.09|1631.01|1628.61|1625.49|1623.09|0
1648724400000|2022-03-31 11:00:00|1625.73|1623.33|1625.53|1623.13|1626.93|1624.53|1618.6|1616.2|0
1648728000000|2022-03-31 12:00:00|1625.41|1623.01|1624.56|1622.16|1630.08|1627.68|1621.69|1619.29|0
1648731600000|2022-03-31 13:00:00|1624.8|1622.4|1616.29|1613.89|1627.44|1625.04|1609.79|1607.39|0
1648735200000|2022-03-31 14:00:00|1616.4|1614|1622.17|1619.77|1624.32|1621.92|1603.84|1601.44|0
1648738800000|2022-03-31 15:00:00|1621.69|1619.29|1616.4|1614|1622.88|1620.48|1610.42|1608.02|0
1648742400000|2022-03-31 16:00:00|1616.16|1613.76|1604.18|1601.78|1618.08|1615.68|1603.71|1601.31|0
1648746000000|2022-03-31 17:00:00|1604.42|1602.02|1606.8|1604.4|1612.07|1609.67|1600.59|1598.19|0
1648749600000|2022-03-31 18:00:00|1607.28|1604.88|1603.56|1601.16|1607.28|1604.88|1596.87|1594.47|0
1648753200000|2022-03-31 19:00:00|1604.03|1601.63|1560.79|1558.39|1611.21|1608.81|1556.98|1554.58|0
1648756800000|2022-03-31 20:00:00|1558.17|1555.77|1569.8|1567|1572.8|1570|1558.17|1555.77|0
1648760400000|2022-03-31 21:00:00|1569.96|1567.16|1568.96|1566.16|1570.04|1567.24|1566.53|1563.73|0
1648764000000|2022-03-31 22:00:00|1569.31|1566.51|1570.62|1567.82|1573.02|1570.22|1566.33|1563.53|0
1648767600000|2022-03-31 23:00:00|1570.86|1568.06|1571.32|1568.52|1573.47|1570.67|1569.9|1567.1|0
1648771200000|2022-04-01 00:00:00|1571.56|1568.76|1571.31|1568.51|1573.47|1570.67|1565.82|1563.02|0
1648774800000|2022-04-01 01:00:00|1571.07|1568.27|1570.81|1568.01|1573.69|1570.89|1568.67|1565.87|0
1648778400000|2022-04-01 02:00:00|1570.57|1567.77|1574.86|1572.06|1575.34|1572.54|1570.09|1567.29|0
1648782000000|2022-04-01 03:00:00|1575.1|1572.3|1575.08|1572.28|1577.6|1574.8|1574.13|1571.33|0
1648785600000|2022-04-01 04:00:00|1575.32|1572.52|1571.05|1568.25|1575.56|1572.76|1570.58|1567.78|0
1648789200000|2022-04-01 05:00:00|1570.81|1568.01|1568.41|1565.61|1574.4|1571.6|1568.41|1565.61|0
1648792800000|2022-04-01 06:00:00|1567.93|1565.13|1575.57|1572.77|1576.4|1573.6|1566.74|1563.94|0
1648796400000|2022-04-01 07:00:00|1575.33|1572.53|1575.23|1572.83|1578.95|1576.55|1569.38|1566.98|0
1648800000000|2022-04-01 08:00:00|1574.88|1572.48|1577.73|1575.33|1578.69|1576.29|1573.79|1571.39|0
1648803600000|2022-04-01 09:00:00|1577.37|1574.97|1580.46|1578.06|1581.79|1579.39|1572.7|1570.3|0
1648807200000|2022-04-01 10:00:00|1580.35|1577.95|1580.04|1577.64|1583.29|1580.89|1577.54|1575.14|0
1648810800000|2022-04-01 11:00:00|1579.69|1577.29|1579.83|1577.43|1581.12|1578.72|1577.53|1575.13|0
1648814400000|2022-04-01 12:00:00|1579.59|1577.19|1570.98|1568.58|1582.09|1579.69|1570.26|1567.86|0
1648818000000|2022-04-01 13:00:00|1570.74|1568.34|1561.23|1558.35|1575.99|1573.59|1556.46|1553.58|0
1648821600000|2022-04-01 14:00:00|1561.83|1558.95|1558.7|1556.3|1566.96|1564.08|1547.98|1545.1|0
1648825200000|2022-04-01 15:00:00|1558.23|1555.83|1543|1540.6|1563|1560.6|1541.1|1538.7|0
1648828800000|2022-04-01 16:00:00|1542.05|1539.65|1539.48|1537.08|1544.49|1542.09|1534|1531.6|0
1648832400000|2022-04-01 17:00:00|1539.95|1537.55|1545.12|1542.72|1548.28|1545.88|1531.84|1529.44|0
1648836000000|2022-04-01 18:00:00|1544.88|1542.48|1556.96|1554.56|1566.04|1563.64|1544.16|1541.76|0
1648839600000|2022-04-01 19:00:00|1556.24|1553.84|1566.21|1563.33|1570.57|1567.69|1542.69|1540.29|0
1648843200000|2022-04-01 20:00:00|1567.65|1564.77|1564.85|1562.05|1568.6|1566.2|1560.48|1558.08|0
1649055600000|2022-04-04 07:00:00|1572.45|1569.65|1562.92|1560.52|1574.36|1571.56|1558.63|1556.23|0
1649059200000|2022-04-04 08:00:00|1563.16|1560.76|1565.39|1562.99|1568.17|1565.77|1559.33|1556.93|0
1649062800000|2022-04-04 09:00:00|1565.15|1562.75|1574.84|1572.44|1576.28|1573.88|1565.15|1562.75|0
1649066400000|2022-04-04 10:00:00|1574.96|1572.56|1571.48|1569.08|1578.42|1576.02|1570.76|1568.36|0
1649070000000|2022-04-04 11:00:00|1571.24|1568.84|1576.36|1573.96|1577.68|1575.28|1571.11|1568.71|0
1649073600000|2022-04-04 12:00:00|1576.49|1574.09|1567.74|1565.34|1577.68|1575.28|1566.67|1564.27|0
1649077200000|2022-04-04 13:00:00|1567.63|1565.23|1582.33|1579.93|1584.06|1581.66|1561.1|1558.7|0
1649080800000|2022-04-04 14:00:00|1582.57|1580.17|1581.66|1579.26|1586.43|1584.03|1572.8|1570.4|0
1649084400000|2022-04-04 15:00:00|1582.14|1579.74|1591.85|1589.45|1593.77|1591.37|1581.18|1578.78|0
1649088000000|2022-04-04 16:00:00|1592.09|1589.69|1586.01|1583.61|1593.25|1590.85|1585.54|1583.14|0
1649091600000|2022-04-04 17:00:00|1585.77|1583.37|1593.7|1591.3|1594.42|1592.02|1583.86|1581.46|0
1649095200000|2022-04-04 18:00:00|1593.94|1591.54|1596.78|1594.38|1598.96|1596.56|1586.99|1584.59|0
1649098800000|2022-04-04 19:00:00|1597.02|1594.62|1602.97|1600.57|1603.93|1601.53|1594.34|1591.94|0
1649102400000|2022-04-04 20:00:00|1603.69|1601.29|1601.98|1599.18|1605.38|1602.58|1601.29|1598.89|0
1649106000000|2022-04-04 21:00:00|1602.13|1599.33|1602.91|1600.11|1602.98|1600.18|1601.73|1598.93|0
1649109600000|2022-04-04 22:00:00|1602.84|1600.04|1601.16|1598.36|1602.84|1600.04|1600.44|1597.64|0
1649113200000|2022-04-04 23:00:00|1600.92|1598.12|1599.47|1596.67|1602.35|1599.55|1599.47|1596.67|0
1649116800000|2022-04-05 00:00:00|1599.71|1596.91|1599.21|1596.41|1599.71|1596.91|1596.82|1594.02|0
1649120400000|2022-04-05 01:00:00|1599.45|1596.65|1600.16|1597.36|1600.4|1597.6|1598.01|1595.21|0
1649124000000|2022-04-05 02:00:00|1600.27|1597.47|1599.45|1596.65|1600.9|1598.1|1598.78|1595.98|0
1649127600000|2022-04-05 03:00:00|1599.69|1596.89|1599.2|1596.4|1600.41|1597.61|1598.25|1595.45|0
1649131200000|2022-04-05 04:00:00|1599.44|1596.64|1600.63|1597.83|1601.23|1598.43|1598.96|1596.16|0
1649134800000|2022-04-05 05:00:00|1600.39|1597.59|1602.53|1599.73|1603.01|1600.21|1600.14|1597.34|0
1649138400000|2022-04-05 06:00:00|1602.77|1599.97|1599.69|1596.89|1604.45|1601.65|1598.49|1595.69|0
1649142000000|2022-04-05 07:00:00|1600.65|1597.85|1609.19|1606.31|1612.1|1609.22|1599.01|1596.13|0
1649145600000|2022-04-05 08:00:00|1609.31|1606.43|1603.52|1601.12|1610.63|1608.23|1602.8|1600.4|0
1649149200000|2022-04-05 09:00:00|1603.28|1600.88|1595.88|1593.48|1604.24|1601.84|1594.87|1592.47|0
1649152800000|2022-04-05 10:00:00|1595.64|1593.24|1595.15|1592.75|1597.8|1595.4|1590.36|1587.96|0
1649156400000|2022-04-05 11:00:00|1594.91|1592.51|1596.81|1594.41|1597.78|1595.38|1591.31|1588.91|0
1649160000000|2022-04-05 12:00:00|1597.05|1594.65|1591.05|1588.65|1598.97|1596.57|1590.09|1587.69|0
1649163600000|2022-04-05 13:00:00|1590.81|1588.41|1605.64|1603.24|1608.04|1605.64|1588.88|1586.48|0
1649167200000|2022-04-05 14:00:00|1605.51|1603.11|1588.04|1585.16|1614.04|1611.64|1575.9|1573.02|0
1649170800000|2022-04-05 15:00:00|1588.28|1585.4|1572.75|1570.35|1589.71|1586.83|1572.52|1570.12|0
1649174400000|2022-04-05 16:00:00|1572.52|1570.12|1574.25|1571.85|1576.34|1573.94|1564.55|1562.15|0
1649178000000|2022-04-05 17:00:00|1574.01|1571.61|1569.19|1566.79|1584.48|1582.08|1564.08|1561.68|0
1649181600000|2022-04-05 18:00:00|1568.95|1566.55|1564.33|1561.93|1573.42|1571.02|1563.14|1560.74|0
1649185200000|2022-04-05 19:00:00|1564.45|1562.05|1551.61|1549.21|1566.48|1564.08|1538.97|1536.57|0
1649188800000|2022-04-05 20:00:00|1552.08|1549.68|1555.96|1553.16|1556.2|1553.4|1551.84|1549.24|0
1649192400000|2022-04-05 21:00:00|1556|1553.2|1556.56|1553.76|1557.36|1554.56|1555.85|1553.05|0
1649196000000|2022-04-05 22:00:00|1555.71|1552.91|1554.39|1551.59|1556.19|1553.39|1551.29|1548.49|0
1649199600000|2022-04-05 23:00:00|1554.62|1551.82|1552.94|1550.14|1555.44|1552.64|1552.22|1549.42|0
1649203200000|2022-04-06 00:00:00|1552.7|1549.9|1542.91|1540.11|1555.32|1552.52|1542.91|1540.11|0
1649206800000|2022-04-06 01:00:00|1542.78|1539.98|1542.66|1539.86|1549.1|1546.3|1541.24|1538.44|0
1649210400000|2022-04-06 02:00:00|1542.18|1539.38|1546.22|1543.42|1546.7|1543.9|1542.18|1539.38|0
1649214000000|2022-04-06 03:00:00|1545.98|1543.18|1544.77|1541.97|1547.88|1545.08|1542.87|1540.07|0
1649217600000|2022-04-06 04:00:00|1545.01|1542.21|1546.66|1543.86|1548.82|1546.02|1545.01|1542.21|0
1649221200000|2022-04-06 05:00:00|1546.9|1544.1|1548.8|1546|1554.05|1551.25|1546.66|1543.86|0
1649224800000|2022-04-06 06:00:00|1548.32|1545.52|1553.56|1550.76|1556.67|1553.87|1548.32|1545.52|0
1649228400000|2022-04-06 07:00:00|1554.52|1551.72|1531.4|1529|1555.99|1553.59|1530.45|1528.05|0
1649232000000|2022-04-06 08:00:00|1531.16|1528.76|1534.77|1532.37|1535.69|1533.29|1527.58|1525.18|0
1649235600000|2022-04-06 09:00:00|1535.01|1532.61|1527.38|1524.98|1536.68|1534.28|1520.24|1517.84|0
1649239200000|2022-04-06 10:00:00|1527.25|1524.85|1518.82|1516.42|1527.85|1525.45|1517.64|1515.24|0
1649242800000|2022-04-06 11:00:00|1519.06|1516.66|1508.67|1506.27|1520.49|1518.09|1507.25|1504.85|0
1649246400000|2022-04-06 12:00:00|1508.91|1506.51|1512.27|1509.87|1513.22|1510.82|1506.06|1503.66|0
1649250000000|2022-04-06 13:00:00|1511.56|1509.16|1499.25|1496.37|1516.5|1514.1|1498.14|1495.26|0
1649253600000|2022-04-06 14:00:00|1498.88|1496|1492.9|1490.5|1501.21|1498.57|1489.14|1486.26|0
1649257200000|2022-04-06 15:00:00|1492.43|1490.03|1501.62|1499.22|1506.37|1503.97|1489.82|1487.42|0
1649260800000|2022-04-06 16:00:00|1501.86|1499.46|1495.23|1492.83|1503.4|1501|1488.84|1486.44|0
1649264400000|2022-04-06 17:00:00|1494.76|1492.36|1502.81|1499.93|1510.3|1507.78|1491.67|1489.27|0
1649268000000|2022-04-06 18:00:00|1502.57|1499.69|1519.91|1517.51|1525.28|1522.4|1478.22|1475.34|0
1649271600000|2022-04-06 19:00:00|1520.38|1517.98|1507.16|1504.76|1528.96|1526.56|1494.93|1492.53|0
1649275200000|2022-04-06 20:00:00|1505.02|1502.62|1501.98|1499.18|1507.87|1505.47|1501.98|1499.18|0
1649278800000|2022-04-06 21:00:00|1501.96|1499.16|1502.87|1500.07|1503.33|1500.53|1501.96|1499.16|0
1649282400000|2022-04-06 22:00:00|1502.21|1499.41|1506.12|1503.32|1508.03|1505.23|1502.21|1499.41|0
1649286000000|2022-04-06 23:00:00|1506.36|1503.56|1493.26|1490.46|1506.84|1504.04|1492.08|1489.28|0
1649289600000|2022-04-07 00:00:00|1492.55|1489.75|1493.72|1490.92|1495.16|1492.36|1490.41|1487.61|0
1649293200000|2022-04-07 01:00:00|1493.96|1491.16|1498.46|1495.66|1502.27|1499.47|1491.82|1489.02|0
1649296800000|2022-04-07 02:00:00|1498.23|1495.43|1495.6|1492.8|1498.94|1496.14|1494.41|1491.61|0
1649300400000|2022-04-07 03:00:00|1495.71|1492.91|1488.87|1486.07|1496.31|1493.51|1488.76|1485.96|0
1649304000000|2022-04-07 04:00:00|1488.99|1486.19|1489.76|1486.96|1491.66|1488.86|1486.37|1483.57|0
1649307600000|2022-04-07 05:00:00|1489.52|1486.72|1493.9|1491.1|1496.87|1494.07|1486.9|1484.1|0
1649311200000|2022-04-07 06:00:00|1493.78|1490.98|1506.78|1503.98|1508.44|1505.64|1492.12|1489.32|0
1649314800000|2022-04-07 07:00:00|1507.02|1504.22|1503.94|1501.54|1514.43|1512.03|1502.99|1500.59|0
1649318400000|2022-04-07 08:00:00|1504.18|1501.78|1515.12|1512.72|1515.12|1512.72|1501.8|1499.4|0
1649322000000|2022-04-07 09:00:00|1514.88|1512.48|1518.47|1516.07|1519.42|1517.02|1510.83|1508.43|0
1649325600000|2022-04-07 10:00:00|1518|1515.6|1515.33|1512.93|1519.9|1517.5|1514.86|1512.46|0
1649329200000|2022-04-07 11:00:00|1515.1|1512.7|1513.08|1510.68|1526.06|1523.66|1509.13|1506.73|0
1649332800000|2022-04-07 12:00:00|1513.32|1510.92|1499.85|1497.45|1514.04|1511.64|1498.42|1496.02|0
1649336400000|2022-04-07 13:00:00|1500.56|1498.16|1508.99|1506.59|1515.55|1513.15|1493.9|1491.5|0
1649340000000|2022-04-07 14:00:00|1509.59|1507.19|1493.32|1490.92|1516.26|1513.86|1486.69|1484.29|0
1649343600000|2022-04-07 15:00:00|1492.6|1490.2|1485.25|1482.85|1501.04|1498.64|1480.5|1478.1|0
1649347200000|2022-04-07 16:00:00|1484.77|1482.37|1484.05|1481.65|1492.6|1490.2|1477.64|1475.24|0
1649350800000|2022-04-07 17:00:00|1484.28|1481.88|1515.44|1513.04|1516.4|1514|1483.1|1480.7|0
1649354400000|2022-04-07 18:00:00|1514.73|1512.33|1532.58|1530.18|1533.29|1530.89|1509.49|1507.09|0
1649358000000|2022-04-07 19:00:00|1530.67|1528.27|1527.23|1524.83|1545.58|1543.18|1525.32|1522.92|0
1649361600000|2022-04-07 20:00:00|1527.71|1525.31|1526.1|1523.3|1530.08|1527.68|1522.9|1520.1|0
1649365200000|2022-04-07 21:00:00|1526.6|1523.8|1526|1523.2|1526.84|1524.04|1525.25|1522.45|0
1649368800000|2022-04-07 22:00:00|1526.32|1523.52|1527.62|1524.82|1529.3|1526.5|1525.85|1523.05|0
1649372400000|2022-04-07 23:00:00|1527.15|1524.35|1532.37|1529.57|1533.8|1531|1526.43|1523.63|0
1649376000000|2022-04-08 00:00:00|1532.13|1529.33|1525.93|1523.13|1533.32|1530.52|1522.84|1520.04|0
1649379600000|2022-04-08 01:00:00|1526.16|1523.36|1523.05|1520.25|1526.88|1524.08|1522.82|1520.02|0
1649383200000|2022-04-08 02:00:00|1522.93|1520.13|1529.47|1526.67|1529.95|1527.15|1522.81|1520.01|0
1649386800000|2022-04-08 03:00:00|1529.71|1526.91|1526.59|1523.79|1530.18|1527.38|1525.17|1522.37|0
1649390400000|2022-04-08 04:00:00|1526.83|1524.03|1524.44|1521.64|1527.07|1524.27|1523.01|1520.21|0
1649394000000|2022-04-08 05:00:00|1524.2|1521.4|1531.33|1528.53|1532.28|1529.48|1523.01|1520.21|0
1649397600000|2022-04-08 06:00:00|1531.57|1528.77|1539.34|1536.54|1540.42|1537.62|1529.9|1527.1|0
1649401200000|2022-04-08 07:00:00|1539.46|1536.66|1544.35|1541.95|1544.7|1542.3|1532.58|1530.18|0
1649404800000|2022-04-08 08:00:00|1544.11|1541.71|1538.8|1536.4|1548.83|1546.43|1537.61|1535.21|0
1649408400000|2022-04-08 09:00:00|1538.09|1535.69|1536.69|1534.29|1538.2|1535.8|1533.12|1530.72|0
1649412000000|2022-04-08 10:00:00|1536.45|1534.05|1539.54|1537.14|1540.01|1537.61|1530.48|1528.08|0
1649415600000|2022-04-08 11:00:00|1539.77|1537.37|1540.71|1538.31|1544.3|1541.9|1537.86|1535.46|0
1649419200000|2022-04-08 12:00:00|1540.95|1538.55|1528.3|1525.9|1541.67|1539.27|1526.64|1524.24|0
1649422800000|2022-04-08 13:00:00|1527.83|1525.43|1502.82|1500.42|1527.83|1525.43|1500.68|1498.28|0
1649426400000|2022-04-08 14:00:00|1500.68|1498.28|1535.81|1533.41|1535.81|1533.41|1500.68|1498.28|0
1649430000000|2022-04-08 15:00:00|1535.09|1532.69|1534.69|1532.29|1541.54|1539.14|1527.78|1525.38|0
1649433600000|2022-04-08 16:00:00|1534.45|1532.05|1540.12|1537.72|1544.19|1541.79|1529.92|1527.52|0
1649437200000|2022-04-08 17:00:00|1539.88|1537.48|1527.93|1525.53|1540.36|1537.96|1525.07|1522.67|0
1649440800000|2022-04-08 18:00:00|1527.46|1525.06|1525.29|1522.89|1531.98|1529.58|1516|1513.6|0
1649444400000|2022-04-08 19:00:00|1524.58|1522.18|1515.41|1513.01|1532.45|1530.05|1507.79|1505.39|0
1649448000000|2022-04-08 20:00:00|1516.13|1513.73|1514.66|1511.86|1519.94|1517.54|1514.22|1511.62|0
1649660400000|2022-04-11 07:00:00|1494.21|1491.41|1502.33|1499.93|1510.91|1508.51|1482.11|1479.71|0
1649664000000|2022-04-11 08:00:00|1502.56|1500.16|1487.55|1485.15|1504.95|1502.55|1481.61|1479.21|0
1649667600000|2022-04-11 09:00:00|1487.66|1485.26|1497.77|1495.37|1499.68|1497.28|1486.12|1483.72|0
1649671200000|2022-04-11 10:00:00|1497.88|1495.48|1500.61|1498.21|1502.88|1500.48|1491.45|1489.05|0
1649674800000|2022-04-11 11:00:00|1500.37|1497.97|1485.13|1482.73|1501.09|1498.69|1484.53|1482.13|0
1649678400000|2022-04-11 12:00:00|1485.36|1482.96|1482.11|1479.71|1487.5|1485.1|1477.51|1475.11|0
1649682000000|2022-04-11 13:00:00|1482.35|1479.95|1481.38|1478.98|1489|1486.6|1469.5|1467.1|0
1649685600000|2022-04-11 14:00:00|1480.91|1478.51|1464.32|1461.92|1484.23|1481.83|1461.24|1458.84|0
1649689200000|2022-04-11 15:00:00|1463.14|1460.74|1461.77|1459.37|1467.24|1464.84|1457.44|1455.04|0
1649692800000|2022-04-11 16:00:00|1461.53|1459.13|1458.9|1456.5|1463.43|1461.03|1454.39|1451.99|0
1649696400000|2022-04-11 17:00:00|1458.66|1456.26|1461.97|1459.57|1465.79|1463.39|1455.33|1452.93|0
1649700000000|2022-04-11 18:00:00|1462.21|1459.81|1464.57|1462.17|1467.9|1465.5|1452.94|1450.54|0
1649703600000|2022-04-11 19:00:00|1464.33|1461.93|1441.54|1439.14|1469.8|1467.4|1435.37|1432.97|0
1649707200000|2022-04-11 20:00:00|1438.93|1436.53|1441.77|1438.97|1442.25|1439.85|1437.03|1434.42|0
1649710800000|2022-04-11 21:00:00|1441.83|1439.03|1441.81|1439.01|1442.65|1439.85|1441.45|1438.65|0
1649714400000|2022-04-11 22:00:00|1442.29|1439.49|1445.18|1442.38|1445.42|1442.62|1442.29|1439.49|0
1649718000000|2022-04-11 23:00:00|1445.42|1442.62|1438.53|1435.73|1445.42|1442.62|1436.39|1433.59|0
1649721600000|2022-04-12 00:00:00|1438.05|1435.25|1426.66|1423.86|1441.37|1438.57|1425.72|1422.92|0
1649725200000|2022-04-12 01:00:00|1426.43|1423.63|1421.2|1418.4|1427.85|1425.05|1420.49|1417.69|0
1649728800000|2022-04-12 02:00:00|1421.44|1418.64|1424.03|1421.23|1425.22|1422.42|1420.73|1417.93|0
1649732400000|2022-04-12 03:00:00|1424.26|1421.46|1421.01|1418.21|1426|1423.2|1420.3|1417.5|0
1649736000000|2022-04-12 04:00:00|1421.13|1418.33|1417.68|1414.88|1422.19|1419.39|1416.98|1414.18|0
1649739600000|2022-04-12 05:00:00|1417.92|1415.12|1423.38|1420.58|1427.14|1424.34|1416.5|1413.7|0
1649743200000|2022-04-12 06:00:00|1423.15|1420.35|1428.46|1425.66|1430.6|1427.8|1419.36|1416.56|0
1649746800000|2022-04-12 07:00:00|1428.22|1425.42|1424.2|1421.8|1429.88|1427.08|1415.45|1413.05|0
1649750400000|2022-04-12 08:00:00|1423.96|1421.56|1437.94|1435.54|1440.89|1438.49|1422.54|1420.14|0
1649754000000|2022-04-12 09:00:00|1438.13|1435.73|1440.62|1438.22|1443.71|1441.31|1433.99|1431.59|0
1649757600000|2022-04-12 10:00:00|1440.5|1438.1|1442.03|1439.63|1445.6|1443.2|1437.3|1434.9|0
1649761200000|2022-04-12 11:00:00|1441.79|1439.39|1445.81|1443.41|1446.05|1443.65|1436.81|1434.41|0
1649764800000|2022-04-12 12:00:00|1446.05|1443.65|1486.8|1484.4|1491.8|1489.4|1443.91|1441.51|0
1649768400000|2022-04-12 13:00:00|1486.56|1484.16|1489.73|1487.33|1495.93|1493.53|1463.47|1461.07|0
1649772000000|2022-04-12 14:00:00|1489.97|1487.57|1465.77|1463.37|1491.64|1489.24|1462.21|1459.81|0
1649775600000|2022-04-12 15:00:00|1465.54|1463.14|1475.38|1472.98|1483.49|1481.09|1461.97|1459.57|0
1649779200000|2022-04-12 16:00:00|1475.86|1473.46|1460.26|1457.86|1476.33|1473.93|1452.55|1450.15|0
1649782800000|2022-04-12 17:00:00|1459.91|1457.51|1436.17|1433.77|1465.56|1463.16|1434.03|1431.63|0
1649786400000|2022-04-12 18:00:00|1436.41|1434.01|1429.41|1427.01|1443.05|1440.65|1421.6|1419.2|0
1649790000000|2022-04-12 19:00:00|1428.46|1426.06|1424.93|1422.53|1431.07|1428.67|1408.68|1406.28|0
1649793600000|2022-04-12 20:00:00|1423.74|1421.34|1426.88|1424.08|1429.43|1427.03|1420.42|1418.02|0
1649797200000|2022-04-12 21:00:00|1426.76|1423.96|1427.51|1424.71|1427.72|1424.92|1426.72|1423.92|0
1649800800000|2022-04-12 22:00:00|1428.52|1425.72|1432.43|1429.63|1432.43|1429.63|1425.44|1422.64|0
1649804400000|2022-04-12 23:00:00|1432.19|1429.39|1437.63|1434.83|1437.63|1434.83|1432.06|1429.26|0
1649808000000|2022-04-13 00:00:00|1437.39|1434.59|1440.93|1438.13|1441.18|1438.38|1435.72|1432.92|0
1649811600000|2022-04-13 01:00:00|1440.81|1438.01|1441.63|1438.83|1443.3|1440.5|1439.98|1437.18|0
1649815200000|2022-04-13 02:00:00|1441.87|1439.07|1443.51|1440.71|1445.18|1442.38|1440.92|1438.12|0
1649818800000|2022-04-13 03:00:00|1443.75|1440.95|1446.11|1443.31|1446.84|1444.04|1443.75|1440.95|0
1649822400000|2022-04-13 04:00:00|1446.22|1443.42|1443.96|1441.16|1446.35|1443.55|1440.4|1437.6|0
1649826000000|2022-04-13 05:00:00|1443.72|1440.92|1457.73|1454.93|1457.97|1455.17|1443.24|1440.44|0
1649829600000|2022-04-13 06:00:00|1457.96|1455.16|1448.2|1445.4|1457.96|1455.16|1447.01|1444.21|0
1649833200000|2022-04-13 07:00:00|1448.44|1445.64|1447.14|1444.74|1450.94|1448.54|1440.16|1437.76|0
1649836800000|2022-04-13 08:00:00|1446.9|1444.5|1453.54|1451.14|1455.92|1453.52|1446.19|1443.79|0
1649840400000|2022-04-13 09:00:00|1453.3|1450.9|1435.6|1433.2|1454.01|1451.61|1435.37|1432.97|0
1649844000000|2022-04-13 10:00:00|1435.84|1433.44|1446.99|1444.59|1447.46|1445.06|1435|1432.6|0
1649847600000|2022-04-13 11:00:00|1447.34|1444.94|1430.83|1428.43|1451.85|1449.45|1428.93|1426.53|0
1649851200000|2022-04-13 12:00:00|1431.06|1428.66|1420.14|1417.74|1432.25|1429.85|1418.13|1415.73|0
1649854800000|2022-04-13 13:00:00|1420.25|1417.85|1430.6|1428.2|1441.99|1439.59|1416.11|1413.71|0
1649858400000|2022-04-13 14:00:00|1430.36|1427.96|1437.56|1435.16|1438.75|1436.35|1423.49|1421.09|0
1649862000000|2022-04-13 15:00:00|1438.04|1435.64|1449.26|1446.86|1458.18|1455.78|1437.56|1435.16|0
1649865600000|2022-04-13 16:00:00|1449.38|1446.98|1458.39|1455.99|1463.88|1461.48|1446.76|1444.36|0
1649869200000|2022-04-13 17:00:00|1458.86|1456.46|1458.17|1455.77|1465.76|1463.36|1453.41|1451.01|0
1649872800000|2022-04-13 18:00:00|1458.28|1455.88|1465.42|1463.02|1467.13|1464.73|1455.78|1453.38|0
1649876400000|2022-04-13 19:00:00|1465.65|1463.25|1470.09|1467.69|1477.29|1474.89|1460.89|1458.49|0
1649880000000|2022-04-13 20:00:00|1470.81|1468.41|1466.81|1464.01|1470.81|1468.41|1466.27|1463.67|0
1649883600000|2022-04-13 21:00:00|1466.68|1463.88|1467.36|1464.56|1467.69|1464.89|1466.57|1463.77|0
1649887200000|2022-04-13 22:00:00|1467.28|1464.48|1470.48|1467.68|1470.72|1467.92|1466.44|1463.64|0
1649890800000|2022-04-13 23:00:00|1470.6|1467.8|1466.66|1463.86|1470.72|1467.92|1466.42|1463.62|0
1649894400000|2022-04-14 00:00:00|1467.37|1464.57|1471.41|1468.61|1474.04|1471.24|1466.66|1463.86|0
1649898000000|2022-04-14 01:00:00|1471.17|1468.37|1473.06|1470.26|1473.54|1470.74|1467.82|1465.02|0
1649901600000|2022-04-14 02:00:00|1472.83|1470.03|1473.53|1470.73|1475.92|1473.12|1472.11|1469.31|0
1649905200000|2022-04-14 03:00:00|1473.64|1470.84|1473.75|1470.95|1476.38|1473.58|1471.85|1469.05|0
1649908800000|2022-04-14 04:00:00|1473.63|1470.83|1479.94|1477.14|1481.37|1478.57|1473.63|1470.83|0
1649912400000|2022-04-14 05:00:00|1480.18|1477.38|1478.97|1476.17|1483.03|1480.23|1478.85|1476.05|0
1649916000000|2022-04-14 06:00:00|1479.21|1476.41|1474.16|1471.36|1480.61|1477.81|1474.16|1471.36|0
1649919600000|2022-04-14 07:00:00|1474.88|1472.08|1470.39|1467.99|1474.88|1472.08|1466.81|1463.93|0
1649923200000|2022-04-14 08:00:00|1470.51|1468.11|1468.95|1466.55|1472.06|1469.66|1465.14|1462.74|0
1649926800000|2022-04-14 09:00:00|1468.71|1466.31|1470.12|1467.72|1470.6|1468.2|1464.17|1461.77|0
1649930400000|2022-04-14 10:00:00|1469.89|1467.49|1468.68|1466.28|1472.03|1469.63|1464.87|1462.47|0
1649934000000|2022-04-14 11:00:00|1468.44|1466.04|1462.25|1459.37|1472.97|1470.57|1460.82|1457.94|0
1649937600000|2022-04-14 12:00:00|1462.12|1459.24|1458.97|1456.57|1469.71|1466.83|1458.5|1456.1|0
1649941200000|2022-04-14 13:00:00|1459.21|1456.81|1457.16|1454.28|1482.34|1479.94|1453.82|1450.94|0
1649944800000|2022-04-14 14:00:00|1457.75|1454.87|1450.82|1447.94|1465.03|1462.15|1442.59|1439.71|0
1649948400000|2022-04-14 15:00:00|1450.11|1447.23|1444.5|1441.62|1458.22|1455.34|1442.68|1439.8|0
1649952000000|2022-04-14 16:00:00|1443.78|1440.9|1437.58|1434.7|1448.3|1445.42|1432.34|1429.46|0
1649955600000|2022-04-14 17:00:00|1437.81|1434.93|1449.71|1446.83|1449.71|1446.83|1433.53|1430.65|0
1649959200000|2022-04-14 18:00:00|1449.47|1446.59|1430.88|1428|1454.24|1451.36|1430.65|1427.77|0
1649962800000|2022-04-14 19:00:00|1430.65|1427.77|1417.52|1414.64|1437.03|1434.15|1415.62|1412.74|0
1649966400000|2022-04-14 20:00:00|1417.29|1414.41|1415.15|1412.27|1418.71|1415.83|1415.15|1412.27|0
1650265200000|2022-04-18 07:00:00|1397.05|1393.69|1395.96|1393.08|1397.63|1394.75|1391.94|1389.06|0
1650268800000|2022-04-18 08:00:00|1395.85|1392.97|1398.92|1396.52|1403.08|1400.56|1395.85|1392.97|0
1650272400000|2022-04-18 09:00:00|1399.15|1396.75|1394.15|1391.75|1399.62|1397.22|1390.73|1388.33|0
1650276000000|2022-04-18 10:00:00|1394.04|1391.64|1398.3|1395.9|1400.21|1397.81|1393.8|1391.4|0
1650279600000|2022-04-18 11:00:00|1399.49|1397.09|1403.27|1400.87|1410.65|1408.25|1399.49|1397.09|0
1650283200000|2022-04-18 12:00:00|1403.51|1401.11|1402.78|1400.38|1407.78|1405.38|1400.29|1397.89|0
1650286800000|2022-04-18 13:00:00|1402.66|1400.26|1414.1|1411.7|1429.96|1427.56|1401.71|1399.31|0
1650290400000|2022-04-18 14:00:00|1413.27|1410.87|1423.14|1420.74|1432.05|1429.65|1408.04|1405.64|0
1650294000000|2022-04-18 15:00:00|1423.02|1420.62|1409.13|1406.73|1426.59|1424.19|1400.58|1398.18|0
1650297600000|2022-04-18 16:00:00|1408.89|1406.49|1403.33|1400.93|1409.84|1407.44|1394.56|1392.16|0
1650301200000|2022-04-18 17:00:00|1403.81|1401.41|1428.49|1426.09|1433.97|1431.57|1401.91|1399.51|0
1650304800000|2022-04-18 18:00:00|1429.32|1426.92|1421.51|1419.11|1433.9|1431.5|1420.16|1417.76|0
1650308400000|2022-04-18 19:00:00|1421.04|1418.64|1416.33|1413.45|1422.7|1420.3|1394.89|1392.01|0
1650312000000|2022-04-18 20:00:00|1417.28|1414.4|1427.76|1424.96|1432.5|1429.7|1416.81|1413.93|0
1650315600000|2022-04-18 21:00:00|1427.71|1424.91|1428.95|1426.15|1429.51|1426.71|1427.6|1424.8|0
1650319200000|2022-04-18 22:00:00|1428.7|1425.9|1428.81|1426.01|1432.14|1429.34|1426.44|1423.64|0
1650322800000|2022-04-18 23:00:00|1429.04|1426.24|1438.79|1435.99|1438.79|1435.99|1427.13|1424.33|0
1650326400000|2022-04-19 00:00:00|1438.55|1435.75|1424.97|1422.17|1438.55|1435.75|1422.59|1419.79|0
1650330000000|2022-04-19 01:00:00|1424.49|1421.69|1427.21|1424.41|1429.95|1427.15|1421.16|1418.36|0
1650333600000|2022-04-19 02:00:00|1427.09|1424.29|1426.6|1423.8|1427.57|1424.77|1423.52|1420.72|0
1650337200000|2022-04-19 03:00:00|1426.72|1423.92|1432.3|1429.5|1435.04|1432.24|1426.36|1423.56|0
1650340800000|2022-04-19 04:00:00|1432.54|1429.74|1433|1430.2|1433.48|1430.68|1430.15|1427.35|0
1650344400000|2022-04-19 05:00:00|1432.76|1429.96|1427.99|1425.19|1433.71|1430.91|1427.99|1425.19|0
1650348000000|2022-04-19 06:00:00|1427.75|1424.95|1431.86|1429.06|1436.79|1433.99|1425.6|1422.8|0
1650351600000|2022-04-19 07:00:00|1431.62|1428.82|1426.65|1423.77|1431.62|1428.82|1415.71|1412.83|0
1650355200000|2022-04-19 08:00:00|1426.17|1423.29|1412.06|1409.18|1432.27|1429.87|1410.87|1407.99|0
1650358800000|2022-04-19 09:00:00|1411.7|1408.82|1405.98|1403.1|1412.06|1409.18|1401.11|1398.23|0
1650362400000|2022-04-19 10:00:00|1405.86|1402.98|1412.27|1409.87|1412.5|1410.1|1401.58|1399.18|0
1650366000000|2022-04-19 11:00:00|1412.74|1410.34|1417.63|1415.23|1419.06|1416.66|1410.38|1407.98|0
1650369600000|2022-04-19 12:00:00|1417.87|1415.47|1414.22|1411.82|1421.91|1419.51|1412.8|1410.4|0
1650373200000|2022-04-19 13:00:00|1413.98|1411.58|1449.42|1447.02|1449.42|1447.02|1406.38|1403.98|0
1650376800000|2022-04-19 14:00:00|1449.9|1447.5|1466.5|1464.1|1472.72|1470.32|1447.03|1444.63|0
1650380400000|2022-04-19 15:00:00|1466.02|1463.62|1472.35|1469.95|1477.61|1475.21|1462.92|1460.52|0
1650384000000|2022-04-19 16:00:00|1472.59|1470.19|1468.99|1466.59|1475.21|1472.81|1466.37|1463.97|0
1650387600000|2022-04-19 17:00:00|1469.71|1467.31|1470.89|1468.49|1473.52|1471.12|1462.06|1459.66|0
1650391200000|2022-04-19 18:00:00|1470.65|1468.25|1472.48|1470.08|1472.72|1470.32|1459.81|1457.41|0
1650394800000|2022-04-19 19:00:00|1472|1469.6|1483.27|1480.87|1491.42|1489.02|1469.84|1467.44|0
1650398400000|2022-04-19 20:00:00|1483.51|1481.11|1466.62|1463.82|1483.51|1481.11|1459.4|1457|0
1650402000000|2022-04-19 21:00:00|1466.64|1463.84|1464.88|1462.08|1466.82|1464.02|1464.37|1461.57|0
1650405600000|2022-04-19 22:00:00|1465.19|1462.39|1470.09|1467.29|1473.44|1470.64|1463.99|1461.19|0
1650409200000|2022-04-19 23:00:00|1470.32|1467.52|1468.88|1466.08|1470.56|1467.76|1464.57|1461.77|0
1650412800000|2022-04-20 00:00:00|1468.64|1465.84|1469.1|1466.3|1469.59|1466.79|1464.81|1462.01|0
1650416400000|2022-04-20 01:00:00|1469.34|1466.54|1461.91|1459.11|1471.49|1468.69|1459.29|1456.49|0
1650420000000|2022-04-20 02:00:00|1462.15|1459.35|1466.68|1463.88|1467.17|1464.37|1460.47|1457.67|0
1650423600000|2022-04-20 03:00:00|1466.92|1464.12|1470.73|1467.93|1470.74|1467.94|1464.04|1461.24|0
1650427200000|2022-04-20 04:00:00|1470.97|1468.17|1468.57|1465.77|1471.21|1468.41|1467.38|1464.58|0
1650430800000|2022-04-20 05:00:00|1468.33|1465.53|1468.55|1465.75|1470|1467.2|1463.06|1460.26|0
1650434400000|2022-04-20 06:00:00|1468.31|1465.51|1465.37|1462.57|1469.51|1466.71|1461.31|1458.51|0
1650438000000|2022-04-20 07:00:00|1465.72|1462.92|1467.52|1464.64|1473.51|1470.63|1460.35|1457.55|0
1650441600000|2022-04-20 08:00:00|1467.4|1464.52|1471.93|1469.53|1472.77|1470.37|1461.54|1459.14|0
1650445200000|2022-04-20 09:00:00|1471.81|1469.41|1484.46|1482.06|1485.42|1483.02|1471.57|1469.17|0
1650448800000|2022-04-20 10:00:00|1484.22|1481.82|1487.67|1485.27|1489.72|1487.32|1481.1|1478.7|0
1650452400000|2022-04-20 11:00:00|1488.03|1485.63|1502.2|1499.8|1502.2|1499.8|1483.96|1481.56|0
1650456000000|2022-04-20 12:00:00|1501.96|1499.56|1504.1|1501.7|1504.34|1501.94|1497.88|1495.48|0
1650459600000|2022-04-20 13:00:00|1504.34|1501.94|1482.08|1479.68|1507.93|1505.53|1478.49|1476.09|0
1650463200000|2022-04-20 14:00:00|1483.52|1481.12|1501.79|1499.39|1504.55|1502.15|1478.01|1475.61|0
1650466800000|2022-04-20 15:00:00|1502.15|1499.75|1494.72|1492.32|1502.15|1499.75|1484.16|1481.76|0
1650470400000|2022-04-20 16:00:00|1495.44|1493.04|1497.11|1494.71|1500.94|1498.54|1482.98|1480.58|0
1650474000000|2022-04-20 17:00:00|1497.22|1494.82|1500.45|1498.05|1505.97|1503.57|1493.75|1491.35|0
1650477600000|2022-04-20 18:00:00|1500.21|1497.81|1475.04|1472.64|1502.85|1500.45|1470.5|1468.1|0
1650481200000|2022-04-20 19:00:00|1475.52|1473.12|1480.07|1477.67|1497.33|1494.93|1474.33|1471.93|0
1650484800000|2022-04-20 20:00:00|1480.55|1478.15|1494.58|1491.78|1495.92|1493.52|1480.31|1477.91|0
1650488400000|2022-04-20 21:00:00|1494.41|1491.61|1494.76|1491.96|1496.02|1493.22|1494.09|1491.29|0
1650492000000|2022-04-20 22:00:00|1493.69|1490.89|1494.52|1491.72|1499.08|1496.28|1493.33|1490.53|0
1650495600000|2022-04-20 23:00:00|1494.28|1491.48|1496.67|1493.87|1498.83|1496.03|1493.8|1491|0
1650499200000|2022-04-21 00:00:00|1496.43|1493.63|1497.61|1494.81|1500.26|1497.46|1496.41|1493.61|0
1650502800000|2022-04-21 01:00:00|1497.85|1495.05|1502.16|1499.36|1503.12|1500.32|1495.69|1492.89|0
1650506400000|2022-04-21 02:00:00|1502.4|1499.6|1501.66|1498.86|1504.07|1501.27|1500.46|1497.66|0
1650510000000|2022-04-21 03:00:00|1501.9|1499.1|1496.61|1493.81|1502.86|1500.06|1496.13|1493.33|0
1650513600000|2022-04-21 04:00:00|1496.85|1494.05|1499.96|1497.16|1500.2|1497.4|1496.61|1493.81|0
1650517200000|2022-04-21 05:00:00|1500.07|1497.27|1501.38|1498.58|1507.15|1504.35|1497.8|1495|0
1650520800000|2022-04-21 06:00:00|1501.62|1498.82|1500.17|1497.37|1501.62|1498.82|1493.94|1491.14|0
1650524400000|2022-04-21 07:00:00|1501.13|1498.33|1514.15|1511.75|1515.35|1512.95|1496.33|1493.53|0
1650528000000|2022-04-21 08:00:00|1513.91|1511.51|1517.01|1514.61|1517.98|1515.58|1512.71|1510.31|0
1650531600000|2022-04-21 09:00:00|1516.77|1514.37|1510.76|1508.36|1517.49|1515.09|1509.32|1506.92|0
1650535200000|2022-04-21 10:00:00|1510.52|1508.12|1516.14|1513.74|1517.71|1515.31|1509.32|1506.92|0
1650538800000|2022-04-21 11:00:00|1516.75|1514.35|1520.21|1517.81|1521.54|1519.14|1513.14|1510.74|0
1650542400000|2022-04-21 12:00:00|1519.86|1517.46|1521.73|1519.33|1521.97|1519.57|1514.53|1512.13|0
1650546000000|2022-04-21 13:00:00|1521.25|1518.85|1527.01|1524.61|1533.26|1530.86|1517.88|1515.48|0
1650549600000|2022-04-21 14:00:00|1527.73|1525.33|1508.06|1505.66|1527.73|1525.33|1504.22|1501.82|0
1650553200000|2022-04-21 15:00:00|1506.86|1504.46|1482.68|1480.28|1510.7|1508.3|1482.44|1480.04|0
1650556800000|2022-04-21 16:00:00|1482.92|1480.52|1461.96|1459.56|1485.61|1483.21|1461.96|1459.56|0
1650560400000|2022-04-21 17:00:00|1461.24|1458.84|1453.25|1450.85|1471.22|1468.82|1450.17|1447.77|0
1650564000000|2022-04-21 18:00:00|1452.16|1449.76|1428.97|1426.09|1454.49|1452.09|1425.87|1422.99|0
1650567600000|2022-04-21 19:00:00|1428.5|1425.62|1420.02|1416.9|1433.06|1430.18|1409.33|1406.21|0
1650571200000|2022-04-21 20:00:00|1419.54|1416.42|1413.71|1410.91|1419.54|1416.42|1409.66|1407.26|0
1650574800000|2022-04-21 21:00:00|1413.9|1411.1|1413.99|1411.19|1414.63|1411.83|1413.1|1410.3|0
1650578400000|2022-04-21 22:00:00|1415.19|1412.39|1414.83|1412.03|1418.17|1415.37|1411.03|1408.23|0
1650582000000|2022-04-21 23:00:00|1414.59|1411.79|1406.71|1403.91|1416.73|1413.93|1405.28|1402.48|0
1650585600000|2022-04-22 00:00:00|1406.95|1404.15|1398.6|1395.8|1412.43|1409.63|1391.94|1389.14|0
1650589200000|2022-04-22 01:00:00|1398.36|1395.56|1402.63|1399.83|1403.59|1400.79|1395.73|1392.93|0
1650592800000|2022-04-22 02:00:00|1402.87|1400.07|1401.9|1399.1|1406.68|1403.88|1400.96|1398.16|0
1650596400000|2022-04-22 03:00:00|1402.14|1399.34|1403.79|1400.99|1404.76|1401.96|1399.28|1396.48|0
1650600000000|2022-04-22 04:00:00|1403.55|1400.75|1407.83|1405.03|1408.3|1405.5|1400.93|1398.13|0
1650603600000|2022-04-22 05:00:00|1408.3|1405.5|1409.24|1406.44|1415.92|1413.12|1406.64|1403.84|0
1650607200000|2022-04-22 06:00:00|1409.48|1406.68|1415.9|1413.1|1417.57|1414.77|1407.34|1404.54|0
1650610800000|2022-04-22 07:00:00|1416.14|1413.34|1418.04|1415.64|1420.95|1418.55|1405.33|1402.93|0
1650614400000|2022-04-22 08:00:00|1418.16|1415.76|1412.2|1409.8|1421.72|1419.32|1411.25|1408.85|0
1650618000000|2022-04-22 09:00:00|1412.31|1409.91|1404.1|1401.7|1416.48|1414.08|1401.96|1399.56|0
1650621600000|2022-04-22 10:00:00|1404.34|1401.94|1406.7|1404.3|1409.08|1406.68|1400.29|1397.89|0
1650625200000|2022-04-22 11:00:00|1406.58|1404.18|1415.96|1413.56|1416.43|1414.03|1406.58|1404.18|0
1650628800000|2022-04-22 12:00:00|1416.43|1414.03|1407.75|1405.35|1420.71|1418.31|1405.13|1402.73|0
1650632400000|2022-04-22 13:00:00|1407.51|1405.11|1380.91|1378.51|1409.65|1407.25|1377.04|1374.64|0
1650636000000|2022-04-22 14:00:00|1380.2|1377.8|1362.3|1359.9|1395.75|1393.35|1361.12|1358.72|0
1650639600000|2022-04-22 15:00:00|1362.54|1360.14|1343.37|1340.97|1372.98|1370.58|1343.37|1340.97|0
1650643200000|2022-04-22 16:00:00|1343.13|1340.73|1344.36|1341.48|1358.34|1355.46|1338.93|1336.53|0
1650646800000|2022-04-22 17:00:00|1345.07|1342.19|1329.17|1326.29|1346.24|1343.84|1329.17|1326.29|0
1650650400000|2022-04-22 18:00:00|1328.46|1325.58|1317.14|1314.26|1340.78|1337.9|1311.25|1308.37|0
1650654000000|2022-04-22 19:00:00|1317.37|1314.49|1307.67|1304.55|1346.3|1343.42|1301.81|1298.69|0
1650657600000|2022-04-22 20:00:00|1307.2|1304.08|1291.52|1287.88|1308.61|1305.49|1291.26|1287.88|0
1650870000000|2022-04-25 07:00:00|1265.87|1262.23|1273.52|1270.4|1291.48|1288.36|1262.11|1258.5|0
1650873600000|2022-04-25 08:00:00|1273.05|1269.93|1267.11|1263.99|1285.03|1281.91|1261.53|1258.41|0
1650877200000|2022-04-25 09:00:00|1266.65|1263.53|1270.76|1267.64|1278.11|1274.99|1261.57|1258.45|0
1650880800000|2022-04-25 10:00:00|1270.18|1267.06|1274.7|1271.58|1276.18|1273.06|1266.85|1263.73|0
1650884400000|2022-04-25 11:00:00|1274.82|1271.7|1275.74|1272.62|1282.74|1279.62|1264.56|1261.44|0
1650888000000|2022-04-25 12:00:00|1276.2|1273.08|1291.99|1288.87|1293.23|1290.11|1270.6|1267.48|0
1650891600000|2022-04-25 13:00:00|1291.52|1288.4|1253.39|1250.27|1293.6|1290.48|1253.39|1250.27|0
1650895200000|2022-04-25 14:00:00|1253.16|1250.04|1257.39|1254.27|1291.16|1288.04|1250.6|1247.48|0
1650898800000|2022-04-25 15:00:00|1256.69|1253.57|1248.4|1245.28|1270.9|1267.78|1239.74|1236.62|0
1650902400000|2022-04-25 16:00:00|1247.71|1244.59|1269.45|1266.33|1280.89|1277.77|1242.6|1239.48|0
1650906000000|2022-04-25 17:00:00|1269.92|1266.8|1273.4|1270.28|1285.55|1282.43|1259.91|1256.79|0
1650909600000|2022-04-25 18:00:00|1274.33|1271.21|1300.75|1297.63|1313.08|1309.96|1266.87|1263.75|0
1650913200000|2022-04-25 19:00:00|1300.98|1297.86|1329.94|1326.82|1330.41|1327.29|1285.53|1282.41|0
1650916800000|2022-04-25 20:00:00|1330.17|1327.05|1331.12|1327.48|1332.54|1329.42|1326.41|1323.28|0
1650920400000|2022-04-25 21:00:00|1331.09|1327.45|1329.8|1326.16|1331.09|1327.45|1329.33|1325.69|0
1650924000000|2022-04-25 22:00:00|1330.76|1327.12|1328.98|1325.34|1330.76|1327.12|1325.47|1321.83|0
1650927600000|2022-04-25 23:00:00|1329.1|1325.46|1327.56|1323.92|1331.1|1327.46|1326.62|1322.98|0
1650931200000|2022-04-26 00:00:00|1327.32|1323.68|1330.36|1326.72|1330.83|1327.19|1324.96|1321.32|0
1650934800000|2022-04-26 01:00:00|1330.47|1326.83|1329.17|1325.53|1333.41|1329.77|1327.52|1323.88|0
1650938400000|2022-04-26 02:00:00|1329.4|1325.76|1335.32|1332.52|1335.56|1332.76|1327.8|1324.82|0
1650942000000|2022-04-26 03:00:00|1335.08|1332.28|1337.89|1335.09|1339.08|1336.28|1335.08|1332.28|0
1650945600000|2022-04-26 04:00:00|1338.13|1335.33|1337.4|1334.6|1338.6|1335.8|1335.76|1332.96|0
1650949200000|2022-04-26 05:00:00|1337.17|1334.37|1334.91|1332.11|1338.11|1335.31|1331.04|1328.24|0
1650952800000|2022-04-26 06:00:00|1334.32|1331.52|1328.03|1325.23|1336.44|1333.64|1321.45|1318.65|0
1650956400000|2022-04-26 07:00:00|1327.8|1325|1310.46|1308.06|1327.8|1325|1304.9|1302.5|0
1650960000000|2022-04-26 08:00:00|1309.88|1307.48|1323.18|1320.78|1323.18|1320.78|1308.94|1306.54|0
1650963600000|2022-04-26 09:00:00|1323.77|1321.37|1319.83|1317.43|1324.71|1322.31|1315.77|1313.37|0
1650967200000|2022-04-26 10:00:00|1319.6|1317.2|1313.47|1311.07|1322.89|1320.49|1313.35|1310.95|0
1650970800000|2022-04-26 11:00:00|1313.71|1311.31|1315.57|1313.17|1315.81|1313.41|1308.53|1306.13|0
1650974400000|2022-04-26 12:00:00|1315.8|1313.4|1310.41|1308.01|1316.51|1314.11|1304.52|1302.12|0
1650978000000|2022-04-26 13:00:00|1310.18|1307.78|1284.71|1282.31|1310.18|1307.78|1281.33|1278.93|0
1650981600000|2022-04-26 14:00:00|1284.13|1281.73|1260.19|1257.79|1292.08|1289.68|1254.03|1251.63|0
1650985200000|2022-04-26 15:00:00|1259.95|1257.55|1246.02|1243.62|1263.9|1261.5|1245.79|1243.39|0
1650988800000|2022-04-26 16:00:00|1246.48|1244.08|1271.09|1268.69|1271.33|1268.93|1245.79|1243.39|0
1650992400000|2022-04-26 17:00:00|1270.86|1268.46|1244.8|1242.4|1270.86|1268.46|1238.41|1236.01|0
1650996000000|2022-04-26 18:00:00|1245.03|1242.63|1258.79|1256.39|1260.19|1257.79|1241.32|1238.92|0
1650999600000|2022-04-26 19:00:00|1258.32|1255.92|1217.16|1214.76|1262.09|1259.69|1216.93|1214.53|0
1651003200000|2022-04-26 20:00:00|1216.7|1214.3|1190.76|1187.96|1222.15|1219.75|1187.21|1184.41|0
1651006800000|2022-04-26 21:00:00|1190.23|1187.43|1198.97|1196.17|1199.08|1196.28|1190.23|1187.43|0
1651010400000|2022-04-26 22:00:00|1202.92|1200.12|1213.72|1210.92|1224.24|1221.44|1198.44|1195.64|0
1651014000000|2022-04-26 23:00:00|1213.84|1211.04|1220.74|1217.94|1223.51|1220.71|1213.72|1210.92|0
1651017600000|2022-04-27 00:00:00|1220.97|1218.17|1212.67|1209.87|1223.74|1220.94|1211.05|1208.25|0
1651021200000|2022-04-27 01:00:00|1212.31|1209.51|1227.67|1224.87|1233.46|1230.66|1212.31|1209.51|0
1651024800000|2022-04-27 02:00:00|1227.9|1225.1|1235.29|1232.49|1236.45|1233.65|1219.11|1216.31|0
1651028400000|2022-04-27 03:00:00|1235.52|1232.72|1236.42|1233.62|1239.21|1236.41|1231.57|1228.77|0
1651032000000|2022-04-27 04:00:00|1236.19|1233.39|1235.68|1232.88|1237.2|1234.4|1232.21|1229.41|0
1651035600000|2022-04-27 05:00:00|1235.79|1232.99|1233.55|1230.75|1239.49|1236.69|1231.82|1229.02|0
1651039200000|2022-04-27 06:00:00|1233.9|1231.1|1241.13|1238.33|1241.59|1238.79|1229.26|1226.46|0
1651042800000|2022-04-27 07:00:00|1240.43|1237.63|1250.78|1248.38|1252.99|1250.59|1212.02|1209.62|0
1651046400000|2022-04-27 08:00:00|1251.14|1248.74|1248.81|1246.41|1260.4|1258|1243.6|1241.2|0
1651050000000|2022-04-27 09:00:00|1248.46|1246.06|1254.84|1252.44|1255.54|1253.14|1246.6|1244.2|0
1651053600000|2022-04-27 10:00:00|1255.07|1252.67|1255.31|1252.91|1258.21|1255.81|1247.82|1245.42|0
1651057200000|2022-04-27 11:00:00|1255.42|1253.02|1232.59|1230.19|1255.42|1253.02|1225.91|1223.51|0
1651060800000|2022-04-27 12:00:00|1232.36|1229.96|1231.77|1229.37|1242.13|1239.73|1227.61|1225.21|0
1651064400000|2022-04-27 13:00:00|1231.54|1229.14|1257.57|1255.17|1267.79|1265.39|1222.03|1219.63|0
1651068000000|2022-04-27 14:00:00|1257.1|1254.7|1232.69|1230.29|1265.7|1263.3|1205.02|1202.62|0
1651071600000|2022-04-27 15:00:00|1233.85|1231.45|1247.19|1244.79|1259.15|1256.75|1229.68|1227.28|0
1651075200000|2022-04-27 16:00:00|1247.31|1244.91|1269.11|1266.71|1276.34|1273.94|1238.97|1236.57|0
1651078800000|2022-04-27 17:00:00|1269.8|1267.4|1267.92|1265.52|1271.66|1269.26|1247.49|1245.09|0
1651082400000|2022-04-27 18:00:00|1266.76|1264.36|1237.56|1235.16|1268.15|1265.75|1234.32|1231.92|0
1651086000000|2022-04-27 19:00:00|1237.9|1235.5|1223.53|1221.13|1240.11|1237.71|1216.46|1214.06|0
1651089600000|2022-04-27 20:00:00|1224.46|1222.06|1256.09|1253.29|1259.69|1256.89|1221.69|1219.29|0
1651093200000|2022-04-27 21:00:00|1255.59|1252.79|1256|1253.2|1256.04|1253.24|1253.22|1250.42|0
1651096800000|2022-04-27 22:00:00|1257.69|1254.89|1254.88|1252.08|1259.9|1257.1|1252.93|1250.13|0
1651100400000|2022-04-27 23:00:00|1255|1252.2|1256.37|1253.57|1259.51|1256.71|1251.99|1249.19|0
1651104000000|2022-04-28 00:00:00|1255.91|1253.11|1254.37|1251.57|1255.91|1253.11|1247.09|1244.29|0
1651107600000|2022-04-28 01:00:00|1254.6|1251.8|1250.05|1247.25|1255.99|1253.19|1244.61|1241.81|0
1651111200000|2022-04-28 02:00:00|1249.94|1247.14|1254.09|1251.29|1257.35|1254.55|1249|1246.2|0
1651114800000|2022-04-28 03:00:00|1254.33|1251.53|1252.91|1250.11|1257.34|1254.54|1250.37|1247.57|0
1651118400000|2022-04-28 04:00:00|1253.02|1250.22|1257.64|1254.84|1257.87|1255.07|1251.28|1248.48|0
1651122000000|2022-04-28 05:00:00|1257.52|1254.72|1259.94|1257.14|1262.97|1260.17|1253.91|1251.11|0
1651125600000|2022-04-28 06:00:00|1260.06|1257.26|1270.36|1267.56|1271.72|1268.92|1258.32|1255.52|0
1651129200000|2022-04-28 07:00:00|1271.06|1268.26|1280.19|1277.79|1288.71|1286.31|1267.36|1264.77|0
1651132800000|2022-04-28 08:00:00|1279.95|1277.55|1296.74|1294.34|1296.74|1294.34|1279.72|1277.32|0
1651136400000|2022-04-28 09:00:00|1297.21|1294.81|1286.44|1284.04|1298.95|1296.55|1284.34|1281.94|0
1651140000000|2022-04-28 10:00:00|1286.68|1284.28|1279.89|1277.49|1288.07|1285.67|1276.16|1273.76|0
1651143600000|2022-04-28 11:00:00|1279.66|1277.26|1279.87|1277.47|1289.92|1287.52|1277.54|1275.14|0
1651147200000|2022-04-28 12:00:00|1279.64|1277.24|1267.97|1265.57|1281.96|1279.56|1263.55|1261.15|0
1651150800000|2022-04-28 13:00:00|1267.04|1264.64|1254.11|1251.71|1278.91|1276.51|1246.59|1244.19|0
1651154400000|2022-04-28 14:00:00|1253.88|1251.48|1243.8|1241.4|1255.96|1253.56|1228.88|1226.48|0
1651158000000|2022-04-28 15:00:00|1244.5|1242.1|1255.62|1253.22|1262.72|1260.32|1243|1240.6|0
1651161600000|2022-04-28 16:00:00|1255.05|1252.65|1300.81|1297.93|1302.82|1299.94|1250.81|1248.41|0
1651165200000|2022-04-28 17:00:00|1301.75|1298.87|1315.58|1313.18|1319.68|1316.8|1297.76|1294.88|0
1651168800000|2022-04-28 18:00:00|1315.81|1313.41|1330.45|1328.05|1334.71|1332.31|1311.58|1309.18|0
1651172400000|2022-04-28 19:00:00|1329.28|1326.88|1322.41|1319.53|1339.7|1336.82|1310.35|1307.47|0
1651176000000|2022-04-28 20:00:00|1323.82|1320.94|1300.8|1298|1327.06|1323.7|1295.04|1291.89|0
1651179600000|2022-04-28 21:00:00|1300.39|1297.59|1289.34|1286.54|1302.94|1300.14|1277.29|1274.49|0
1651183200000|2022-04-28 22:00:00|1283.27|1280.47|1286.64|1283.84|1294.35|1291.55|1277.67|1274.87|0
1651186800000|2022-04-28 23:00:00|1286.87|1284.07|1286.38|1283.58|1290.36|1287.56|1284.41|1281.61|0
1651190400000|2022-04-29 00:00:00|1286.61|1283.81|1297|1294.2|1299.33|1296.53|1286.15|1283.35|0
1651194000000|2022-04-29 01:00:00|1297.11|1294.31|1307.28|1304.48|1310.56|1307.76|1295.83|1293.03|0
1651197600000|2022-04-29 02:00:00|1307.15|1304.35|1303.74|1300.94|1309.61|1306.81|1300.24|1297.44|0
1651201200000|2022-04-29 03:00:00|1303.98|1301.18|1305.01|1302.21|1307.25|1304.45|1300.7|1297.9|0
1651204800000|2022-04-29 04:00:00|1305.13|1302.33|1306.51|1303.71|1307.22|1304.42|1302.79|1299.99|0
1651208400000|2022-04-29 05:00:00|1306.28|1303.48|1309.34|1306.54|1312.84|1310.04|1305.8|1303|0
1651212000000|2022-04-29 06:00:00|1309.11|1306.31|1309.32|1306.52|1318|1315.2|1305.71|1302.91|0
1651215600000|2022-04-29 07:00:00|1310.02|1307.22|1307|1304.6|1312.73|1310.33|1298.74|1296.34|0
1651219200000|2022-04-29 08:00:00|1307.46|1305.06|1301.9|1299.5|1311.44|1309.04|1299.8|1297.4|0
1651222800000|2022-04-29 09:00:00|1302.01|1299.61|1293.13|1290.73|1302.01|1299.61|1290.33|1287.93|0
1651226400000|2022-04-29 10:00:00|1293.24|1290.84|1284.74|1282.34|1298.5|1296.1|1282.88|1280.48|0
1651230000000|2022-04-29 11:00:00|1284.98|1282.58|1281.22|1278.82|1288.93|1286.53|1277.73|1275.33|0
1651233600000|2022-04-29 12:00:00|1281.1|1278.7|1282.8|1280.4|1294.99|1292.59|1279.55|1277.15|0
1651237200000|2022-04-29 13:00:00|1282.1|1279.7|1300.93|1298.53|1302.46|1300.06|1272.08|1269.68|0
1651240800000|2022-04-29 14:00:00|1301.17|1298.77|1254.46|1252.06|1302.23|1299.83|1247.01|1244.61|0
1651244400000|2022-04-29 15:00:00|1253.3|1250.9|1252.64|1250.24|1267.28|1264.88|1243.98|1241.58|0
1651248000000|2022-04-29 16:00:00|1252.53|1250.13|1226.82|1224.42|1253.23|1250.83|1222.42|1220.02|0
1651251600000|2022-04-29 17:00:00|1226.12|1223.72|1226.39|1223.99|1245.9|1243.5|1224.78|1222.38|0
1651255200000|2022-04-29 18:00:00|1226.15|1223.75|1208.63|1206.23|1230.34|1227.94|1201.25|1198.85|0
1651258800000|2022-04-29 19:00:00|1208.17|1205.77|1179.15|1176.75|1209.09|1206.69|1167.59|1165.19|0
1651262400000|2022-04-29 20:00:00|1177.78|1175.38|1186.12|1183.32|1190.98|1188.58|1175.71|1173.31|0
1651474800000|2022-05-02 07:00:00|1201.03|1198.23|1181.93|1179.53|1204.41|1202.01|1173.88|1171.48|0
1651478400000|2022-05-02 08:00:00|1182.05|1179.65|1184.93|1182.53|1199.19|1196.79|1180.9|1178.5|0
1651482000000|2022-05-02 09:00:00|1185.04|1182.64|1191.96|1189.56|1198.02|1195.62|1185.04|1182.64|0
1651485600000|2022-05-02 10:00:00|1192.07|1189.67|1189.18|1186.78|1197.12|1194.72|1187.22|1184.82|0
1651489200000|2022-05-02 11:00:00|1189.41|1187.01|1164.13|1161.73|1191.71|1189.31|1162.07|1159.67|0
1651492800000|2022-05-02 12:00:00|1165.5|1163.1|1167.42|1165.02|1174.53|1172.13|1162.15|1159.75|0
1651496400000|2022-05-02 13:00:00|1167.65|1165.25|1182.64|1180.24|1188.5|1186.1|1151.85|1149.45|0
1651500000000|2022-05-02 14:00:00|1181.95|1179.55|1179.93|1177.53|1212.08|1209.68|1161.2|1158.8|0
1651503600000|2022-05-02 15:00:00|1180.86|1177.98|1174.58|1171.7|1181.55|1178.67|1156.69|1153.81|0
1651507200000|2022-05-02 16:00:00|1175.04|1172.16|1149.19|1146.31|1182.14|1179.26|1146.45|1143.57|0
1651510800000|2022-05-02 17:00:00|1148.73|1145.85|1136.73|1133.85|1159.27|1156.39|1129.9|1127.02|0
1651514400000|2022-05-02 18:00:00|1136.5|1133.62|1125.16|1121.8|1146.98|1144.1|1113.6|1110.72|0
1651518000000|2022-05-02 19:00:00|1125.39|1122.03|1198.92|1196.04|1200.08|1197.2|1125.39|1122.03|0
1651521600000|2022-05-02 20:00:00|1200.08|1197.2|1195.11|1191.75|1203.53|1200.65|1191.55|1188.66|0
1651525200000|2022-05-02 21:00:00|1194.65|1191.29|1194.82|1191.46|1196.51|1193.15|1194.2|1190.84|0
1651528800000|2022-05-02 22:00:00|1195.08|1191.72|1191.73|1188.37|1195.2|1191.84|1190.58|1187.22|0
1651532400000|2022-05-02 23:00:00|1191.96|1188.6|1196.42|1193.06|1197.01|1193.65|1191.96|1188.6|0
1651536000000|2022-05-03 00:00:00|1196.54|1193.18|1205.25|1201.89|1207.68|1204.32|1194.46|1191.1|0
1651539600000|2022-05-03 01:00:00|1205.01|1201.65|1207.65|1204.29|1209.5|1206.14|1198.43|1195.07|0
1651543200000|2022-05-03 02:00:00|1207.42|1204.06|1217.79|1214.43|1221.27|1217.91|1207.42|1204.06|0
1651546800000|2022-05-03 03:00:00|1217.56|1214.2|1211.53|1208.17|1219.29|1215.93|1210.61|1207.25|0
1651550400000|2022-05-03 04:00:00|1211.41|1208.05|1209.66|1206.3|1214.75|1211.39|1209.43|1206.07|0
1651554000000|2022-05-03 05:00:00|1209.54|1206.18|1212.41|1209.05|1215.66|1212.3|1208.27|1204.91|0
1651557600000|2022-05-03 06:00:00|1211.95|1208.59|1203.03|1199.67|1212.87|1209.51|1201.77|1198.41|0
1651561200000|2022-05-03 07:00:00|1202.92|1199.56|1208.41|1206.01|1211.18|1208.78|1193.23|1190.35|0
1651564800000|2022-05-03 08:00:00|1208.64|1206.24|1200.94|1198.54|1217.42|1215.02|1198.06|1195.66|0
1651568400000|2022-05-03 09:00:00|1200.48|1198.08|1199.87|1197.47|1202.43|1200.03|1195.04|1192.64|0
1651572000000|2022-05-03 10:00:00|1199.99|1197.59|1182.47|1180.07|1201.95|1199.55|1177.75|1175.35|0
1651575600000|2022-05-03 11:00:00|1182.58|1180.18|1192.71|1190.31|1193.63|1191.23|1179.37|1176.97|0
1651579200000|2022-05-03 12:00:00|1192.01|1189.61|1204.84|1202.44|1207.71|1205.31|1192.01|1189.61|0
1651582800000|2022-05-03 13:00:00|1205.07|1202.67|1203.49|1201.09|1207.6|1205.2|1186.58|1184.18|0
1651586400000|2022-05-03 14:00:00|1206.03|1203.63|1201.77|1199.37|1215.06|1212.66|1189.62|1187.22|0
1651590000000|2022-05-03 15:00:00|1202|1199.6|1226.84|1224.44|1236.16|1233.76|1197.14|1194.74|0
1651593600000|2022-05-03 16:00:00|1226.49|1224.09|1218.34|1215.94|1234.75|1232.35|1209.2|1206.8|0
1651597200000|2022-05-03 17:00:00|1219.73|1217.33|1223.78|1221.38|1234.13|1231.73|1218.34|1215.94|0
1651600800000|2022-05-03 18:00:00|1223.55|1221.15|1220.97|1218.57|1223.55|1221.15|1191.53|1189.13|0
1651604400000|2022-05-03 19:00:00|1222.37|1219.97|1210.62|1208.22|1227.15|1224.75|1196.68|1194.28|0
1651608000000|2022-05-03 20:00:00|1211.78|1209.38|1215.69|1212.89|1222.99|1220.59|1210.62|1207.95|0
1651611600000|2022-05-03 21:00:00|1215.73|1212.93|1216.63|1213.83|1217.34|1214.54|1215.15|1212.35|0
1651615200000|2022-05-03 22:00:00|1216.66|1213.86|1214.88|1212.08|1218.95|1216.15|1212.57|1209.77|0
1651618800000|2022-05-03 23:00:00|1215.11|1212.31|1217.65|1214.85|1219.74|1216.94|1214.18|1211.38|0
1651622400000|2022-05-04 00:00:00|1217.41|1214.61|1216.93|1214.13|1219.97|1217.17|1215.53|1212.73|0
1651626000000|2022-05-04 01:00:00|1217.16|1214.36|1221.92|1219.12|1223.79|1220.99|1216.69|1213.89|0
1651629600000|2022-05-04 02:00:00|1222.15|1219.35|1213.75|1210.95|1224.25|1221.45|1213.52|1210.72|0
1651633200000|2022-05-04 03:00:00|1214.1|1211.3|1213.15|1210.35|1217.11|1214.31|1211.18|1208.38|0
1651636800000|2022-05-04 04:00:00|1213.27|1210.47|1214.41|1211.61|1218.61|1215.81|1213.03|1210.23|0
1651640400000|2022-05-04 05:00:00|1214.18|1211.38|1218.92|1216.12|1219.38|1216.58|1213.71|1210.91|0
1651644000000|2022-05-04 06:00:00|1218.45|1215.65|1219.24|1216.44|1220.77|1217.97|1213.8|1211|0
1651647600000|2022-05-04 07:00:00|1219.13|1216.33|1219.27|1216.87|1223.61|1221.21|1209.64|1207.24|0
1651651200000|2022-05-04 08:00:00|1219.62|1217.22|1221.7|1219.3|1223.57|1221.17|1218.68|1216.28|0
1651654800000|2022-05-04 09:00:00|1221.46|1219.06|1227.03|1224.63|1227.26|1224.86|1216.81|1214.41|0
1651658400000|2022-05-04 10:00:00|1227.26|1224.86|1226.12|1223.72|1229.12|1226.72|1223.99|1221.59|0
1651662000000|2022-05-04 11:00:00|1225.89|1223.49|1225.12|1222.72|1231.24|1228.84|1224.03|1221.63|0
1651665600000|2022-05-04 12:00:00|1225.35|1222.95|1217.74|1215.34|1228.03|1225.63|1217.74|1215.34|0
1651669200000|2022-05-04 13:00:00|1217.51|1215.11|1206.95|1204.55|1220.76|1218.36|1206.84|1204.44|0
1651672800000|2022-05-04 14:00:00|1206.84|1204.44|1195.94|1193.54|1208|1205.6|1190.03|1187.63|0
1651676400000|2022-05-04 15:00:00|1196.4|1194|1198.34|1195.94|1202.53|1200.13|1184.52|1182.12|0
1651680000000|2022-05-04 16:00:00|1198.58|1196.18|1225.06|1222.66|1225.29|1222.89|1195.78|1193.38|0
1651683600000|2022-05-04 17:00:00|1225.29|1222.89|1225.53|1223.13|1232.89|1230.49|1214.48|1212.08|0
1651687200000|2022-05-04 18:00:00|1226.23|1223.83|1275.94|1273.54|1281.93|1279.53|1187.68|1185.28|0
1651690800000|2022-05-04 19:00:00|1276.88|1274.48|1326.27|1323.87|1332.94|1330.54|1271.58|1269.18|0
1651694400000|2022-05-04 20:00:00|1324.61|1322.21|1316.69|1313.89|1326.5|1324.1|1316.34|1313.54|0
1651698000000|2022-05-04 21:00:00|1317.11|1314.31|1319.54|1316.74|1320.47|1317.67|1316.91|1314.11|0
1651701600000|2022-05-04 22:00:00|1320.46|1317.66|1317.96|1315.16|1326.49|1323.69|1316.78|1313.98|0
1651705200000|2022-05-04 23:00:00|1318.2|1315.4|1318.65|1315.85|1320.8|1318|1316.53|1313.73|0
1651708800000|2022-05-05 00:00:00|1318.89|1316.09|1323.25|1320.45|1323.85|1321.05|1317.47|1314.67|0
1651712400000|2022-05-05 01:00:00|1323.37|1320.57|1321.08|1318.28|1328.19|1325.39|1319.43|1316.63|0
1651716000000|2022-05-05 02:00:00|1321.19|1318.39|1318.93|1316.13|1321.55|1318.75|1318|1315.2|0
1651719600000|2022-05-05 03:00:00|1319.41|1316.61|1323.17|1320.37|1324.37|1321.57|1319.41|1316.61|0
1651723200000|2022-05-05 04:00:00|1322.94|1320.14|1328.12|1325.32|1328.12|1325.32|1322.7|1319.9|0
1651726800000|2022-05-05 05:00:00|1328.24|1325.44|1329.53|1326.73|1331.43|1328.63|1325.27|1322.47|0
1651730400000|2022-05-05 06:00:00|1329.76|1326.96|1313.96|1311.16|1330.47|1327.67|1313.61|1310.81|0
1651734000000|2022-05-05 07:00:00|1315.03|1312.23|1308.09|1305.69|1316.45|1313.65|1300.54|1298.14|0
1651737600000|2022-05-05 08:00:00|1307.97|1305.57|1296.97|1294.57|1309.74|1307.34|1292.73|1290.33|0
1651741200000|2022-05-05 09:00:00|1296.74|1294.34|1300.21|1297.81|1302.57|1300.17|1294.72|1292.32|0
1651744800000|2022-05-05 10:00:00|1300.45|1298.05|1296.32|1293.92|1306.13|1303.73|1296.32|1293.92|0
1651748400000|2022-05-05 11:00:00|1296.2|1293.8|1299.12|1296.72|1306.71|1304.31|1295.31|1292.91|0
1651752000000|2022-05-05 12:00:00|1299.36|1296.96|1295.56|1293.16|1304.79|1302.39|1295.33|1292.93|0
1651755600000|2022-05-05 13:00:00|1295.8|1293.4|1255.34|1252.94|1295.8|1293.4|1251.35|1248.95|0
1651759200000|2022-05-05 14:00:00|1255.11|1252.71|1212.17|1209.77|1255.34|1252.94|1197.89|1195.49|0
1651762800000|2022-05-05 15:00:00|1211.01|1208.61|1173.39|1170.99|1214.97|1212.57|1171.67|1169.27|0
1651766400000|2022-05-05 16:00:00|1172.46|1170.06|1191.72|1189.32|1196.27|1193.87|1160.01|1157.61|0
1651770000000|2022-05-05 17:00:00|1192.18|1189.78|1181.95|1179.55|1209.34|1206.94|1176.4|1174|0
1651773600000|2022-05-05 18:00:00|1181.72|1179.32|1176.58|1174.18|1197.56|1195.16|1165.98|1163.58|0
1651777200000|2022-05-05 19:00:00|1176.81|1174.41|1190.25|1187.85|1193.34|1190.94|1147.19|1144.79|0
1651780800000|2022-05-05 20:00:00|1189.33|1186.93|1193.63|1190.83|1199.25|1196.45|1184.47|1182.07|0
1651784400000|2022-05-05 21:00:00|1194.11|1191.31|1190.98|1188.18|1194.58|1191.78|1189.92|1187.12|0
1651788000000|2022-05-05 22:00:00|1189.61|1186.81|1187.74|1184.94|1189.95|1187.15|1180.94|1178.14|0
1651791600000|2022-05-05 23:00:00|1186.93|1184.13|1190.61|1187.81|1191.54|1188.74|1184.84|1182.04|0
1651795200000|2022-05-06 00:00:00|1191.31|1188.51|1175.34|1172.54|1192.23|1189.43|1173.49|1170.69|0
1651798800000|2022-05-06 01:00:00|1175.11|1172.31|1175.34|1172.54|1178.45|1175.65|1169.69|1166.89|0
1651802400000|2022-05-06 02:00:00|1175.57|1172.77|1180.28|1177.48|1181.55|1178.75|1172.34|1169.54|0
1651806000000|2022-05-06 03:00:00|1181.09|1178.29|1189.38|1186.58|1190.54|1187.74|1178.54|1175.74|0
1651809600000|2022-05-06 04:00:00|1189.26|1186.46|1184.51|1181.71|1190.3|1187.5|1181.28|1178.48|0
1651813200000|2022-05-06 05:00:00|1183.81|1181.01|1183.9|1181.1|1185.18|1182.38|1179.19|1176.39|0
1651816800000|2022-05-06 06:00:00|1184.02|1181.22|1180.18|1177.38|1190.49|1187.69|1180.07|1177.27|0
1651820400000|2022-05-06 07:00:00|1180.42|1177.62|1174.7|1172.3|1180.42|1177.62|1160.02|1157.62|0
1651824000000|2022-05-06 08:00:00|1174.93|1172.53|1174.51|1172.11|1190.82|1188.42|1171.02|1168.62|0
1651827600000|2022-05-06 09:00:00|1173.94|1171.54|1181.76|1179.36|1182.8|1180.4|1166.49|1164.09|0
1651831200000|2022-05-06 10:00:00|1181.65|1179.25|1175.87|1173.47|1184.17|1181.77|1172.42|1170.02|0
1651834800000|2022-05-06 11:00:00|1176.1|1173.7|1170.9|1168.5|1176.21|1173.81|1161.08|1158.68|0
1651838400000|2022-05-06 12:00:00|1170.21|1167.81|1161.59|1159.19|1196.05|1193.65|1160.67|1158.27|0
1651842000000|2022-05-06 13:00:00|1161.13|1158.73|1122.83|1120.43|1170.3|1167.9|1116.24|1113.84|0
1651845600000|2022-05-06 14:00:00|1120.21|1117.81|1178.1|1175.7|1184.09|1181.69|1116.23|1113.83|0
1651849200000|2022-05-06 15:00:00|1177.18|1174.78|1151.58|1149.18|1197.36|1194.96|1148.48|1146.08|0
1651852800000|2022-05-06 16:00:00|1151.35|1148.95|1188.12|1185.72|1190.42|1188.02|1148.48|1146.08|0
1651856400000|2022-05-06 17:00:00|1188.81|1186.41|1152.37|1149.97|1193.19|1190.79|1149.61|1147.21|0
1651860000000|2022-05-06 18:00:00|1151.68|1149.28|1141.66|1139.26|1157.65|1155.25|1131.97|1129.57|0
1651863600000|2022-05-06 19:00:00|1141.89|1139.49|1165.52|1163.12|1179.68|1177.28|1128.15|1125.75|0
1651867200000|2022-05-06 20:00:00|1163.1|1160.7|1152|1149.2|1163.45|1161.05|1151|1148.6|0
1652079600000|2022-05-09 07:00:00|1128.45|1125.65|1116.9|1114.5|1137.57|1135.17|1115.29|1112.89|0
1652083200000|2022-05-09 08:00:00|1116.67|1114.27|1110.79|1108.39|1118.27|1115.87|1099.93|1097.53|0
1652086800000|2022-05-09 09:00:00|1110.44|1108.04|1104.05|1101.65|1115.59|1113.19|1098.57|1096.17|0
1652090400000|2022-05-09 10:00:00|1103.82|1101.42|1088.37|1085.97|1105.42|1103.02|1083.34|1080.94|0
1652094000000|2022-05-09 11:00:00|1089.28|1086.88|1099.66|1097.26|1102.17|1099.77|1082.37|1079.97|0
1652097600000|2022-05-09 12:00:00|1099.89|1097.49|1104.32|1101.92|1110.03|1107.63|1092.74|1090.34|0
1652101200000|2022-05-09 13:00:00|1104.55|1102.15|1103.42|1101.02|1116.65|1114.25|1087.99|1085.59|0
1652104800000|2022-05-09 14:00:00|1102.27|1099.87|1067.09|1064.69|1106.84|1104.44|1066.8|1064.4|0
1652108400000|2022-05-09 15:00:00|1066.86|1064.46|1075.94|1073.54|1081.38|1078.98|1053.5|1051.1|0
1652112000000|2022-05-09 16:00:00|1076.16|1073.76|1065.24|1062.36|1094.72|1092.32|1064.52|1061.67|0
1652115600000|2022-05-09 17:00:00|1065.01|1062.13|1062.34|1059.94|1075.36|1072.96|1052.57|1050.17|0
1652119200000|2022-05-09 18:00:00|1062.56|1060.16|1068.68|1065.8|1072.54|1069.66|1049.89|1047.01|0
1652122800000|2022-05-09 19:00:00|1071.85|1068.97|1045.32|1042.44|1080.94|1078.06|1027.38|1024.5|0
1652126400000|2022-05-09 20:00:00|1045.77|1042.89|1045.13|1042.33|1055.46|1052.58|1042.61|1039.73|0
1652130000000|2022-05-09 21:00:00|1045.11|1042.31|1047.07|1044.27|1047.5|1044.7|1044.25|1041.45|0
1652133600000|2022-05-09 22:00:00|1048.48|1045.68|1055.34|1052.54|1056.7|1053.9|1048.36|1045.56|0
1652137200000|2022-05-09 23:00:00|1055.56|1052.76|1054.41|1051.61|1055.79|1052.99|1047.43|1044.63|0
1652140800000|2022-05-10 00:00:00|1054.51|1051.71|1031.54|1027.9|1055.08|1052.28|1020.93|1017.57|0
1652144400000|2022-05-10 01:00:00|1032.32|1028.68|1051.19|1047.55|1054.01|1050.37|1028.18|1024.54|0
1652148000000|2022-05-10 02:00:00|1051.76|1048.12|1059.08|1055.44|1063.35|1059.71|1047.77|1044.13|0
1652151600000|2022-05-10 03:00:00|1059.31|1055.67|1063.81|1060.17|1063.81|1060.17|1054.33|1050.69|0
1652155200000|2022-05-10 04:00:00|1063.58|1059.94|1062.65|1059.01|1063.81|1060.17|1061.52|1057.88|0
1652158800000|2022-05-10 05:00:00|1062.53|1058.89|1065.73|1062.09|1073.22|1069.58|1060.84|1057.2|0
1652162400000|2022-05-10 06:00:00|1065.85|1062.21|1082.06|1078.42|1083.77|1080.13|1063.92|1060.28|0
1652166000000|2022-05-10 07:00:00|1082.28|1078.64|1068.27|1065.15|1083.27|1080.15|1066.12|1063|0
1652169600000|2022-05-10 08:00:00|1068.5|1065.38|1080.95|1078.55|1082.69|1079.92|1066.46|1063.34|0
1652173200000|2022-05-10 09:00:00|1081.06|1078.66|1071.06|1067.94|1085.04|1082.64|1069.79|1067.39|0
1652176800000|2022-05-10 10:00:00|1071.28|1068.16|1069.69|1067.29|1079.31|1076.91|1068.89|1065.77|0
1652180400000|2022-05-10 11:00:00|1069.58|1067.18|1068.75|1066.35|1071.85|1069.45|1059.92|1057.52|0
1652184000000|2022-05-10 12:00:00|1068.63|1066.23|1092.57|1090.17|1094.29|1091.89|1068.3|1065.9|0
1652187600000|2022-05-10 13:00:00|1092.92|1090.52|1094.55|1092.15|1111.96|1109.56|1074.19|1071.79|0
1652191200000|2022-05-10 14:00:00|1095.46|1093.06|1048.31|1045.91|1103.44|1101.04|1040.72|1038.32|0
1652194800000|2022-05-10 15:00:00|1047.3|1044.9|1034.22|1031.82|1054.08|1051.68|1020.51|1018.11|0
1652198400000|2022-05-10 16:00:00|1035.12|1032.72|1020.47|1018.07|1043.91|1041.51|1011.46|1009.06|0
1652202000000|2022-05-10 17:00:00|1018.89|1016.49|1083.25|1080.85|1084.16|1081.76|1017.88|1015.48|0
1652205600000|2022-05-10 18:00:00|1083.93|1081.53|1065.62|1063.22|1085.53|1083.13|1054.64|1052.24|0
1652209200000|2022-05-10 19:00:00|1065.96|1063.56|1056.17|1053.77|1079.42|1077.02|1055.94|1053.54|0
1652212800000|2022-05-10 20:00:00|1046.08|1043.68|1043.62|1040.82|1049.93|1047.53|1038.94|1036.54|0
1652216400000|2022-05-10 21:00:00|1043.35|1040.55|1043.19|1040.39|1044.08|1041.28|1042.48|1039.68|0
1652220000000|2022-05-10 22:00:00|1042.69|1039.89|1047.54|1044.74|1048.67|1045.87|1040.76|1037.96|0
1652223600000|2022-05-10 23:00:00|1047.65|1044.85|1043.66|1040.86|1049.57|1046.77|1038.79|1035.99|0
1652227200000|2022-05-11 00:00:00|1043.43|1040.63|1047.71|1044.91|1055.44|1052.64|1040.03|1037.23|0
1652230800000|2022-05-11 01:00:00|1047.59|1044.79|1057.45|1054.65|1058.01|1055.21|1043.85|1041.05|0
1652234400000|2022-05-11 02:00:00|1057.22|1054.42|1061.06|1058.26|1064.26|1061.46|1055.86|1053.06|0
1652238000000|2022-05-11 03:00:00|1060.94|1058.14|1061.49|1058.69|1063.31|1060.51|1058.99|1056.19|0
1652241600000|2022-05-11 04:00:00|1061.26|1058.46|1062.94|1060.14|1063.06|1060.26|1059.43|1056.63|0
1652245200000|2022-05-11 05:00:00|1063.06|1060.26|1061.09|1058.29|1064.19|1061.39|1059.17|1056.37|0
1652248800000|2022-05-11 06:00:00|1060.98|1058.18|1059.02|1056.22|1066.21|1063.41|1056.43|1053.63|0
1652252400000|2022-05-11 07:00:00|1059.14|1056.34|1058.57|1056.17|1062.46|1060.06|1050.97|1048.57|0
1652256000000|2022-05-11 08:00:00|1058.92|1056.52|1086.08|1083.68|1087.91|1085.51|1058.01|1055.61|0
1652259600000|2022-05-11 09:00:00|1086.19|1083.79|1086.75|1084.35|1090.19|1087.79|1084.02|1081.62|0
1652263200000|2022-05-11 10:00:00|1086.86|1084.46|1087.56|1085.16|1090.16|1087.76|1079.2|1076.8|0
1652266800000|2022-05-11 11:00:00|1087.21|1084.81|1090.78|1088.38|1096.69|1094.29|1086.41|1084.01|0
1652270400000|2022-05-11 12:00:00|1091.01|1088.61|1010.8|1007.68|1091.92|1089.52|1003.86|1000.74|0
1652274000000|2022-05-11 13:00:00|1010.91|1007.79|1073.59|1071.19|1082.52|1079.4|1009.45|1006.33|0
1652277600000|2022-05-11 14:00:00|1072.57|1070.17|1066.16|1063.76|1088.41|1086.01|1049.78|1047.38|0
1652281200000|2022-05-11 15:00:00|1065.59|1063.19|1064|1061.6|1086.38|1083.98|1048.12|1045.72|0
1652284800000|2022-05-11 16:00:00|1062.63|1060.23|1024.62|1022.22|1066.51|1064.11|1023.04|1020.64|0
1652288400000|2022-05-11 17:00:00|1023.94|1021.54|993.05|990.65|1024.12|1021.72|990.62|988.22|0
1652292000000|2022-05-11 18:00:00|993.28|990.88|1009.3|1006.9|1034.84|1032.44|993.28|990.88|0
1652295600000|2022-05-11 19:00:00|1008.62|1006.22|984.95|982.55|1011.85|1009.45|978.66|976.26|0
1652299200000|2022-05-11 20:00:00|985.62|983.22|995.64|992.84|999.31|996.51|983.37|980.97|0
1652302800000|2022-05-11 21:00:00|995.77|992.97|993.41|990.61|996.16|993.36|991.1|988.3|0
1652306400000|2022-05-11 22:00:00|992.85|990.05|993.17|990.37|994.32|991.52|982.38|979.58|0
1652310000000|2022-05-11 23:00:00|993.84|991.04|995.62|992.82|998.44|995.64|988.43|985.63|0
1652313600000|2022-05-12 00:00:00|995.4|992.6|1000.04|997.24|1002.82|1000.02|975.93|973.13|0
1652317200000|2022-05-12 01:00:00|1000.16|997.36|1001.71|998.91|1005.1|1002.3|991.58|988.78|0
1652320800000|2022-05-12 02:00:00|1001.26|998.46|996.04|993.24|1003.28|1000.48|990.41|987.61|0
1652324400000|2022-05-12 03:00:00|996.27|993.47|993.99|991.19|998.06|995.26|990.84|988.04|0
1652328000000|2022-05-12 04:00:00|994.44|991.64|983.82|981.02|995.22|992.42|982.7|979.9|0
1652331600000|2022-05-12 05:00:00|984.05|981.25|967.63|964.83|988.32|985.52|967.29|964.49|0
1652335200000|2022-05-12 06:00:00|967.51|964.71|969.59|966.79|980.82|978.02|966.51|963.71|0
1652338800000|2022-05-12 07:00:00|970.49|967.69|980.92|978.52|989.73|987.33|958.24|955.84|0
1652342400000|2022-05-12 08:00:00|982.94|980.54|961.96|959.56|983.27|980.87|956.08|953.68|0
1652346000000|2022-05-12 09:00:00|961.51|959.11|958.81|956.41|965.17|962.77|950.45|948.05|0
1652349600000|2022-05-12 10:00:00|958.91|956.51|969.4|967|971.98|969.58|957.24|954.84|0
1652353200000|2022-05-12 11:00:00|970.19|967.79|947.86|945.46|980.22|977.82|944.52|942.12|0
1652356800000|2022-05-12 12:00:00|948.08|945.68|958.23|955.83|966.1|963.7|946.95|944.55|0
1652360400000|2022-05-12 13:00:00|958.67|956.27|947.01|944.61|971.11|968.71|933.18|930.78|0
1652364000000|2022-05-12 14:00:00|946.12|943.72|995.49|993.09|997.29|994.89|937.3|934.9|0
1652367600000|2022-05-12 15:00:00|997.07|994.67|947.29|944.89|1010.86|1008.46|945.93|943.53|0
1652371200000|2022-05-12 16:00:00|947.19|944.79|964.15|961.03|981.16|978.04|943.32|940.2|0
1652374800000|2022-05-12 17:00:00|964.03|960.91|932.52|929.4|969.84|966.72|927.47|924.35|0
1652378400000|2022-05-12 18:00:00|933.07|929.95|921.52|918.4|940.74|937.62|916.78|913.66|0
1652382000000|2022-05-12 19:00:00|921.3|918.18|980.75|977.87|980.75|977.87|918.19|915.07|0
1652385600000|2022-05-12 20:00:00|978.95|976.07|962.47|959.11|981.78|978.9|958.43|955.07|0
1652389200000|2022-05-12 21:00:00|962.9|959.54|967.25|963.89|967.33|963.97|962.73|959.37|0
1652392800000|2022-05-12 22:00:00|968.51|965.15|974|970.64|976.04|972.68|968.28|964.92|0
1652396400000|2022-05-12 23:00:00|974.23|970.87|991.58|988.22|993.17|989.81|973.66|970.3|0
1652400000000|2022-05-13 00:00:00|990.1|986.74|998.51|995.15|1000|996.64|987.73|984.37|0
1652403600000|2022-05-13 01:00:00|998.41|995.05|1002.69|999.33|1006.79|1003.43|996.59|993.23|0
1652407200000|2022-05-13 02:00:00|1002.92|999.56|1003.12|999.76|1005.64|1002.28|1001.19|997.83|0
1652410800000|2022-05-13 03:00:00|1002.66|999.3|1013.54|1010.18|1019.24|1015.88|1002.21|998.85|0
1652414400000|2022-05-13 04:00:00|1013.31|1009.95|1013.06|1009.7|1014.66|1011.3|1007.4|1004.04|0
1652418000000|2022-05-13 05:00:00|1013.29|1009.93|1012.81|1009.45|1016.92|1013.56|1009.65|1006.29|0
1652421600000|2022-05-13 06:00:00|1013.04|1009.68|1009.92|1006.56|1014.18|1010.82|1001.9|998.54|0
1652425200000|2022-05-13 07:00:00|1008.79|1005.43|1013.31|1010.43|1021.5|1018.62|999.93|997.05|0
1652428800000|2022-05-13 08:00:00|1013.08|1010.2|1016.35|1013.47|1021.48|1018.6|1011.58|1008.7|0
1652432400000|2022-05-13 09:00:00|1016.47|1013.59|1012.13|1009.25|1023.05|1020.17|1009.97|1007.09|0
1652436000000|2022-05-13 10:00:00|1011.9|1009.02|1018.69|1015.81|1020.06|1017.18|1009.28|1006.4|0
1652439600000|2022-05-13 11:00:00|1018.35|1015.47|1029.39|1026.51|1031.21|1028.33|1015.05|1012.17|0
1652443200000|2022-05-13 12:00:00|1030.07|1027.19|1026.4|1023.52|1031.67|1028.79|1024.54|1021.66|0
1652446800000|2022-05-13 13:00:00|1026.85|1023.97|1032.15|1029.27|1036.97|1034.09|1007.04|1004.16|0
1652450400000|2022-05-13 14:00:00|1033.18|1030.3|1053.98|1051.1|1059.32|1056.44|1032.38|1029.5|0
1652454000000|2022-05-13 15:00:00|1053.06|1050.18|1058.86|1055.98|1061.86|1058.98|1048|1045.12|0
1652457600000|2022-05-13 16:00:00|1060.01|1057.13|1062.51|1059.63|1074.99|1072.11|1052.86|1049.98|0
1652461200000|2022-05-13 17:00:00|1062.74|1059.86|1040.51|1037.39|1066.42|1063.54|1037.99|1034.87|0
1652464800000|2022-05-13 18:00:00|1039.83|1036.71|1050.82|1047.94|1051.05|1048.17|1020.52|1017.4|0
1652468400000|2022-05-13 19:00:00|1051.28|1048.4|1060.07|1057.19|1068.68|1066.28|1044.72|1041.84|0
1652472000000|2022-05-13 20:00:00|1061.22|1058.34|1054.14|1051.34|1061.22|1058.34|1051.42|1049.02|0
1652684400000|2022-05-16 07:00:00|1034.9|1032.1|1038.55|1036.15|1044.87|1042.47|1024.34|1021.94|0
1652688000000|2022-05-16 08:00:00|1038.9|1036.5|1054.97|1052.57|1054.97|1052.57|1038.32|1035.92|0
1652691600000|2022-05-16 09:00:00|1054.51|1052.11|1042.52|1040.12|1055.89|1053.49|1041.15|1038.75|0
1652695200000|2022-05-16 10:00:00|1043.21|1040.81|1045.37|1042.97|1049.06|1046.66|1042.98|1040.58|0
1652698800000|2022-05-16 11:00:00|1046.06|1043.66|1048.8|1046.4|1050.89|1048.49|1043.75|1041.35|0
1652702400000|2022-05-16 12:00:00|1049.26|1046.86|1050.8|1048.4|1064.43|1062.03|1045.58|1043.18|0
1652706000000|2022-05-16 13:00:00|1051.03|1048.63|1030.26|1027.86|1054.24|1051.84|1020.85|1018.45|0
1652709600000|2022-05-16 14:00:00|1030.94|1028.54|1029.64|1027.24|1058.76|1056.36|1021.3|1018.9|0
1652713200000|2022-05-16 15:00:00|1027.57|1025.17|1055.39|1052.99|1057.7|1055.3|1024.13|1021.73|0
1652716800000|2022-05-16 16:00:00|1056.08|1053.68|1041.01|1038.61|1060.93|1058.53|1037.33|1034.93|0
1652720400000|2022-05-16 17:00:00|1039.63|1037.23|1061.52|1059.12|1067.19|1064.79|1036.63|1034.23|0
1652724000000|2022-05-16 18:00:00|1061.98|1059.58|1069.94|1067.54|1078.63|1076.23|1056.9|1054.5|0
1652727600000|2022-05-16 19:00:00|1070.17|1067.77|1044.32|1041.44|1073.18|1070.78|1035.32|1032.44|0
1652731200000|2022-05-16 20:00:00|1043.86|1040.98|1036.57|1033.77|1044.32|1041.44|1036.23|1033.43|0
1652734800000|2022-05-16 21:00:00|1036.6|1033.8|1036.1|1033.3|1037.13|1034.33|1035.1|1032.3|0
1652738400000|2022-05-16 22:00:00|1037.24|1034.44|1041.73|1038.93|1043.13|1040.33|1037.13|1034.33|0
1652742000000|2022-05-16 23:00:00|1042.2|1039.4|1044.26|1041.46|1044.6|1041.8|1038.83|1036.03|0
1652745600000|2022-05-17 00:00:00|1044.49|1041.69|1048.18|1045.38|1053.52|1050.72|1039.86|1037.06|0
1652749200000|2022-05-17 01:00:00|1048.29|1045.49|1057.89|1055.09|1059.06|1056.26|1046.09|1043.29|0
1652752800000|2022-05-17 02:00:00|1058.13|1055.33|1049.29|1046.49|1058.24|1055.44|1047.67|1044.87|0
1652756400000|2022-05-17 03:00:00|1049.76|1046.96|1052.05|1049.25|1053.91|1051.11|1048.36|1045.56|0
1652760000000|2022-05-17 04:00:00|1052.52|1049.72|1055.05|1052.25|1056.45|1053.65|1051.82|1049.02|0
1652763600000|2022-05-17 05:00:00|1054.93|1052.13|1059.67|1056.87|1060.95|1058.15|1053.64|1050.84|0
1652767200000|2022-05-17 06:00:00|1059.44|1056.64|1062.71|1059.91|1062.83|1060.03|1057.34|1054.54|0
1652770800000|2022-05-17 07:00:00|1062.83|1060.03|1071.56|1069.16|1074.94|1072.54|1058.44|1056.04|0
1652774400000|2022-05-17 08:00:00|1071.44|1069.04|1094.26|1091.86|1101.74|1099.34|1071.44|1069.04|0
1652778000000|2022-05-17 09:00:00|1094.38|1091.98|1107.98|1105.58|1109.92|1107.52|1093.21|1090.81|0
1652781600000|2022-05-17 10:00:00|1108.22|1105.82|1102.59|1100.19|1114.06|1111.66|1102.35|1099.95|0
1652785200000|2022-05-17 11:00:00|1101.65|1099.25|1096.29|1093.89|1106.81|1104.41|1095.82|1093.42|0
1652788800000|2022-05-17 12:00:00|1096.05|1093.65|1097.95|1095.55|1099.94|1097.54|1088.04|1085.64|0
1652792400000|2022-05-17 13:00:00|1098.54|1096.14|1088.48|1086.08|1103.09|1100.69|1080.78|1078.38|0
1652796000000|2022-05-17 14:00:00|1088.94|1086.54|1075.56|1073.16|1097.11|1094.71|1064.64|1062.24|0
1652799600000|2022-05-17 15:00:00|1075.79|1073.39|1090.31|1087.91|1095.99|1093.59|1074.39|1071.99|0
1652803200000|2022-05-17 16:00:00|1091.01|1088.61|1096.9|1094.5|1103.23|1100.83|1082.6|1080.2|0
1652806800000|2022-05-17 17:00:00|1096.67|1094.27|1096.65|1094.25|1105.33|1102.93|1089.65|1087.25|0
1652810400000|2022-05-17 18:00:00|1097.59|1095.19|1104.62|1102.22|1110.71|1108.31|1071.52|1069.12|0
1652814000000|2022-05-17 19:00:00|1105.55|1103.15|1115.87|1113.47|1116.8|1114.4|1102.26|1099.86|0
1652817600000|2022-05-17 20:00:00|1116.81|1114.41|1121.22|1118.42|1122.06|1119.26|1112.82|1110.42|0
1652821200000|2022-05-17 21:00:00|1121.32|1118.52|1121.58|1118.78|1121.62|1118.82|1120.91|1118.11|0
1652824800000|2022-05-17 22:00:00|1122.37|1119.57|1120.83|1118.03|1125.18|1122.38|1120.83|1118.03|0
1652828400000|2022-05-17 23:00:00|1121.18|1118.38|1116.36|1113.56|1121.53|1118.73|1115.66|1112.86|0
1652832000000|2022-05-18 00:00:00|1116.83|1114.03|1114.94|1112.14|1119.63|1116.83|1113.77|1110.97|0
1652835600000|2022-05-18 01:00:00|1115.17|1112.37|1109.53|1106.73|1115.99|1113.19|1105.33|1102.53|0
1652839200000|2022-05-18 02:00:00|1109.88|1107.08|1111.39|1108.59|1114.2|1111.4|1107.43|1104.63|0
1652842800000|2022-05-18 03:00:00|1110.92|1108.12|1104.35|1101.55|1112.56|1109.76|1098.98|1096.18|0
1652846400000|2022-05-18 04:00:00|1104.46|1101.66|1103.86|1101.06|1108.55|1105.75|1102.46|1099.66|0
1652850000000|2022-05-18 05:00:00|1103.74|1100.94|1111.8|1109|1112.74|1109.94|1103.63|1100.83|0
1652853600000|2022-05-18 06:00:00|1112.5|1109.7|1105.65|1102.85|1113.9|1111.1|1104.48|1101.68|0
1652857200000|2022-05-18 07:00:00|1105.18|1102.38|1100.9|1098.5|1106.22|1103.42|1096.79|1094.39|0
1652860800000|2022-05-18 08:00:00|1101.25|1098.85|1101.94|1099.54|1105.1|1102.7|1097.27|1094.87|0
1652864400000|2022-05-18 09:00:00|1102.17|1099.77|1109.69|1107.29|1109.69|1107.29|1100.11|1097.71|0
1652868000000|2022-05-18 10:00:00|1110.16|1107.76|1098.24|1095.84|1111.8|1109.4|1097.28|1094.88|0
1652871600000|2022-05-18 11:00:00|1099.06|1096.66|1084.33|1081.93|1100.11|1097.71|1083.4|1081|0
1652875200000|2022-05-18 12:00:00|1084.56|1082.16|1072.21|1069.81|1093.07|1090.67|1071.74|1069.34|0
1652878800000|2022-05-18 13:00:00|1071.98|1069.58|1048.44|1046.04|1075.7|1073.3|1047.65|1045.25|0
1652882400000|2022-05-18 14:00:00|1049.6|1047.2|1045.88|1043.48|1058.64|1056.24|1038.71|1036.31|0
1652886000000|2022-05-18 15:00:00|1045.42|1043.02|1006.9|1004.5|1045.42|1043.02|1004.83|1002.43|0
1652889600000|2022-05-18 16:00:00|1006.44|1004.04|1012.48|1010.08|1013.4|1011|995.97|993.57|0
1652893200000|2022-05-18 17:00:00|1012.25|1009.85|976.07|973.67|1012.25|1009.85|970.61|968.21|0
1652896800000|2022-05-18 18:00:00|976.75|974.35|966.8|964.4|985.03|982.63|964.31|961.91|0
1652900400000|2022-05-18 19:00:00|965.66|963.26|971.18|968.78|975.72|973.32|957.16|954.76|0
1652904000000|2022-05-18 20:00:00|971.86|969.46|961.73|958.93|971.86|969.46|954.18|951.38|0
1652907600000|2022-05-18 21:00:00|961.6|958.8|963.22|960.42|963.95|961.15|961.27|958.47|0
1652911200000|2022-05-18 22:00:00|963.74|960.94|964.96|962.16|966.79|963.99|960.45|957.65|0
1652914800000|2022-05-18 23:00:00|964.73|961.93|947.55|944.75|965.64|962.84|947.33|944.53|0
1652918400000|2022-05-19 00:00:00|945.97|943.17|955.09|952.29|958.83|956.03|945.07|942.27|0
1652922000000|2022-05-19 01:00:00|955.99|953.19|954.16|951.36|959.14|956.34|947.41|944.61|0
1652925600000|2022-05-19 02:00:00|953.93|951.13|969.49|966.69|969.72|966.92|953.48|950.68|0
1652929200000|2022-05-19 03:00:00|969.27|966.47|977.25|974.45|979.98|977.18|968.2|965.4|0
1652932800000|2022-05-19 04:00:00|977.13|974.33|976.32|973.52|979.27|976.47|973.49|970.69|0
1652936400000|2022-05-19 05:00:00|976.88|974.08|966.25|963.45|978.81|976.01|962.48|959.68|0
1652940000000|2022-05-19 06:00:00|965.68|962.88|964.42|961.62|970.77|967.97|962.41|959.61|0
1652943600000|2022-05-19 07:00:00|964.07|961.27|943.54|941.14|964.74|962.34|927.19|924.79|0
1652947200000|2022-05-19 08:00:00|943.65|941.25|921.34|918.94|944.44|942.04|921.12|918.72|0
1652950800000|2022-05-19 09:00:00|921.12|918.72|915.92|913.52|925.54|923.14|912.03|909.63|0
1652954400000|2022-05-19 10:00:00|916.15|913.75|934.76|932.36|935.77|933.37|914.25|911.85|0
1652958000000|2022-05-19 11:00:00|934.54|932.14|944.11|941.71|948.39|945.99|926.02|923.62|0
1652961600000|2022-05-19 12:00:00|944.34|941.94|931.38|928.98|945.01|942.61|925.47|923.07|0
1652965200000|2022-05-19 13:00:00|931.83|929.43|936.92|934.52|968.03|965.63|926.39|923.99|0
1652968800000|2022-05-19 14:00:00|938.37|935.97|943.25|940.85|968.98|966.58|932.23|929.83|0
1652972400000|2022-05-19 15:00:00|943.92|941.52|967.92|965.52|980.64|978.24|936.04|933.64|0
1652976000000|2022-05-19 16:00:00|968.83|966.43|948.75|945.87|977.53|975.13|939.13|936.25|0
1652979600000|2022-05-19 17:00:00|948.64|945.76|964.04|961.16|967.78|964.9|934.3|931.42|0
1652983200000|2022-05-19 18:00:00|962.9|960.02|971.63|969.23|974.6|972.2|948.14|945.26|0
1652986800000|2022-05-19 19:00:00|971.18|968.78|939.77|936.89|983.3|980.89|936.97|934.09|0
1652990400000|2022-05-19 20:00:00|940.23|937.35|941.41|938.61|944.82|942.02|933.41|931.01|0
1652994000000|2022-05-19 21:00:00|942.27|939.47|941.32|938.52|942.27|939.47|940.78|937.98|0
1652997600000|2022-05-19 22:00:00|942.29|939.49|945.11|942.31|949.22|946.42|941.61|938.81|0
1653001200000|2022-05-19 23:00:00|945.34|942.54|949.87|947.07|951.92|949.12|942.15|939.35|0
1653004800000|2022-05-20 00:00:00|950.55|947.75|955.41|952.61|961.48|958.68|950.09|947.29|0
1653008400000|2022-05-20 01:00:00|955.06|952.26|965.89|963.09|969.33|966.53|954.27|951.47|0
1653012000000|2022-05-20 02:00:00|965.77|962.97|966.78|963.98|967.47|964.67|957.2|954.4|0
1653015600000|2022-05-20 03:00:00|966.55|963.75|962.64|959.84|967.22|964.42|960.47|957.67|0
1653019200000|2022-05-20 04:00:00|961.96|959.16|970.39|967.59|971.2|968.4|961.61|958.81|0
1653022800000|2022-05-20 05:00:00|970.16|967.36|968.65|965.85|972.31|969.51|964.55|961.75|0
1653026400000|2022-05-20 06:00:00|968.88|966.08|961.13|958.33|971.85|969.05|956.05|953.25|0
1653030000000|2022-05-20 07:00:00|960.9|958.1|975.61|973.21|979.06|976.66|958.16|955.36|0
1653033600000|2022-05-20 08:00:00|975.49|973.09|979.49|977.09|984.32|981.92|968.51|966.11|0
1653037200000|2022-05-20 09:00:00|979.26|976.86|978.55|976.15|986.83|984.43|976.83|974.43|0
1653040800000|2022-05-20 10:00:00|978.32|975.92|978.53|976.13|982.67|980.27|976.7|974.3|0
1653044400000|2022-05-20 11:00:00|978.76|976.36|981.49|979.09|986.76|984.36|973.71|971.31|0
1653048000000|2022-05-20 12:00:00|981.26|978.86|975.19|972.79|982.86|980.46|969.48|967.08|0
1653051600000|2022-05-20 13:00:00|975.42|973.02|970.14|967.74|981.7|979.3|960.33|957.93|0
1653055200000|2022-05-20 14:00:00|969.68|967.28|921.32|918.44|973.35|970.95|921.32|918.44|0
1653058800000|2022-05-20 15:00:00|921.77|918.89|909.21|906.33|924.94|922.06|903.26|900.38|0
1653062400000|2022-05-20 16:00:00|908.65|905.77|881.2|878.32|910.23|907.35|871.45|868.57|0
1653066000000|2022-05-20 17:00:00|881.65|878.77|887.53|884.65|892.23|889.35|861.63|858.75|0
1653069600000|2022-05-20 18:00:00|886.96|884.08|887.08|884.2|898.52|895.64|868.38|865.5|0
1653073200000|2022-05-20 19:00:00|887.3|884.42|942.48|939.12|944.29|940.93|876.35|873.47|0
1653076800000|2022-05-20 20:00:00|941.34|937.98|944.56|941.76|947.25|943.89|936.19|933.79|0
1653289200000|2022-05-23 07:00:00|992.18|989.38|980.49|977.61|992.41|989.61|974.31|971.43|0
1653292800000|2022-05-23 08:00:00|980.72|977.84|959.37|956.97|986.92|984.04|952.99|950.59|0
1653296400000|2022-05-23 09:00:00|959.71|957.31|962.55|960.15|971.71|969.31|955.04|952.64|0
1653300000000|2022-05-23 10:00:00|962.66|960.26|984.29|981.89|985.66|983.26|961.17|958.77|0
1653303600000|2022-05-23 11:00:00|984.17|981.77|975.43|973.03|985.66|983.26|970.05|967.65|0
1653307200000|2022-05-23 12:00:00|975.77|973.37|972.09|969.69|982.42|980.02|969.8|967.4|0
1653310800000|2022-05-23 13:00:00|972.31|969.91|964.51|962.11|984.45|982.05|954.47|952.07|0
1653314400000|2022-05-23 14:00:00|963.83|961.43|980.7|978.3|990.57|988.17|948.08|945.68|0
1653318000000|2022-05-23 15:00:00|981.62|979.22|1005.7|1003.3|1010.4|1008|977.5|975.1|0
1653321600000|2022-05-23 16:00:00|1005.24|1002.84|1000.87|998.47|1015.72|1013.32|994.21|991.81|0
1653325200000|2022-05-23 17:00:00|1000.41|998.01|1006.1|1003.7|1007.26|1004.86|982.21|979.81|0
1653328800000|2022-05-23 18:00:00|1006.8|1004.4|1002.83|1000.43|1016.43|1014.03|1001.45|999.05|0
1653332400000|2022-05-23 19:00:00|1003.29|1000.89|1007.69|1005.29|1012.04|1009.64|990.99|988.59|0
1653336000000|2022-05-23 20:00:00|1009.76|1007.36|1015.12|1012.32|1018.74|1016.34|1009.76|1007.36|0
1653339600000|2022-05-23 21:00:00|1014.92|1012.12|996.59|993.79|1015.66|1012.86|994.31|991.51|0
1653343200000|2022-05-23 22:00:00|988.89|986.09|984.64|981.84|988.89|986.09|970.59|967.79|0
1653346800000|2022-05-23 23:00:00|984.97|982.17|987.13|984.33|988.51|985.71|980.05|977.25|0
1653350400000|2022-05-24 00:00:00|986.9|984.1|983.1|980.3|989.19|986.39|980.95|978.15|0
1653354000000|2022-05-24 01:00:00|982.98|980.18|982.62|979.82|986.28|983.48|978.29|975.49|0
1653357600000|2022-05-24 02:00:00|982.5|979.7|980.54|977.74|983.31|980.51|977.57|974.77|0
1653361200000|2022-05-24 03:00:00|980.42|977.62|981.31|978.51|982|979.2|977.78|974.98|0
1653364800000|2022-05-24 04:00:00|981.2|978.4|975|972.2|982.11|979.31|974.09|971.29|0
1653368400000|2022-05-24 05:00:00|974.77|971.97|964.94|962.14|977.05|974.25|963.35|960.55|0
1653372000000|2022-05-24 06:00:00|964.82|962.02|960.67|957.87|968.58|965.78|955.1|952.3|0
1653375600000|2022-05-24 07:00:00|960.33|957.53|962.72|960.32|968.79|966.39|951.8|949.4|0
1653379200000|2022-05-24 08:00:00|962.5|960.1|953.88|951.48|965.35|962.95|952.62|950.22|0
1653382800000|2022-05-24 09:00:00|954.1|951.7|964.9|962.5|967.08|964.68|953.42|951.02|0
1653386400000|2022-05-24 10:00:00|965.02|962.62|966.48|964.08|971.87|969.47|961.6|959.2|0
1653390000000|2022-05-24 11:00:00|966.83|964.43|968.61|966.21|977.43|975.03|966.55|964.15|0
1653393600000|2022-05-24 12:00:00|968.84|966.44|972.7|970.3|976.13|973.73|962.9|960.5|0
1653397200000|2022-05-24 13:00:00|972.93|970.53|951.23|948.83|976.8|974.4|951.23|948.83|0
1653400800000|2022-05-24 14:00:00|950.65|948.25|926.57|924.17|952.14|949.74|916.85|914.45|0
1653404400000|2022-05-24 15:00:00|926.11|923.71|946.53|944.13|953.14|950.74|920.38|917.98|0
1653408000000|2022-05-24 16:00:00|946.31|943.91|945.63|943.23|967.17|964.77|936.66|934.26|0
1653411600000|2022-05-24 17:00:00|944.26|941.86|956.54|954.14|961|958.6|932.21|929.81|0
1653415200000|2022-05-24 18:00:00|957.35|954.95|950.8|948.4|972.45|970.05|943.74|941.34|0
1653418800000|2022-05-24 19:00:00|949.66|947.26|979.13|976.73|991.14|988.74|949.66|947.26|0
1653422400000|2022-05-24 20:00:00|980.05|977.65|987.9|985.1|989.5|986.7|978.86|976.06|0
1653426000000|2022-05-24 21:00:00|988.13|985.33|988.25|985.45|988.7|985.9|987.46|984.66|0
1653429600000|2022-05-24 22:00:00|988.33|985.53|996.24|993.44|999.24|996.44|988.33|985.53|0
1653433200000|2022-05-24 23:00:00|996.81|994.01|995.99|993.19|1000.38|997.58|994.15|991.35|0
1653436800000|2022-05-25 00:00:00|995.76|992.96|987.23|984.43|995.76|992.96|981.05|978.25|0
1653440400000|2022-05-25 01:00:00|986.77|983.97|992.03|989.23|992.96|990.16|986.77|983.97|0
1653444000000|2022-05-25 02:00:00|992.49|989.69|993.62|990.82|997.78|994.98|990.41|987.61|0
1653447600000|2022-05-25 03:00:00|993.5|990.7|1003.49|1000.69|1005.1|1002.3|993.5|990.7|0
1653451200000|2022-05-25 04:00:00|1003.6|1000.8|999.09|996.29|1003.72|1000.92|998.18|995.38|0
1653454800000|2022-05-25 05:00:00|998.86|996.06|997.23|994.43|1002.88|1000.08|994.47|991.67|0
1653458400000|2022-05-25 06:00:00|997.11|994.31|1003.29|1000.49|1003.29|1000.49|987.55|984.75|0
1653462000000|2022-05-25 07:00:00|1002.25|999.45|987.2|984.8|1002.48|999.76|986.16|983.76|0
1653465600000|2022-05-25 08:00:00|987.31|984.91|978.45|976.05|989.03|986.63|974.57|972.17|0
1653469200000|2022-05-25 09:00:00|978.22|975.82|981.52|979.12|983.48|981.08|968.83|966.43|0
1653472800000|2022-05-25 10:00:00|981.18|978.78|971.3|968.9|985.08|982.68|970.62|968.22|0
1653476400000|2022-05-25 11:00:00|971.08|968.68|962.78|960.38|975.42|973.02|956.62|954.22|0
1653480000000|2022-05-25 12:00:00|963.01|960.61|965.73|963.33|967.79|965.39|954.77|952.37|0
1653483600000|2022-05-25 13:00:00|965.96|963.56|985.67|983.27|993.31|990.91|962.75|960.35|0
1653487200000|2022-05-25 14:00:00|985.32|982.92|1003|1000.6|1012.92|1010.52|976.95|974.55|0
1653490800000|2022-05-25 15:00:00|1003.46|1001.06|990.89|988.49|1003.69|1001.29|982.39|979.99|0
1653494400000|2022-05-25 16:00:00|991.12|988.72|984.3|981.9|995.95|993.55|971.91|969.51|0
1653498000000|2022-05-25 17:00:00|983.38|980.98|984.75|981.87|990.5|988.1|973.27|970.87|0
1653501600000|2022-05-25 18:00:00|984.29|981.41|1013.27|1010.39|1015.74|1012.86|966.58|963.7|0
1653505200000|2022-05-25 19:00:00|1013.73|1010.85|1010.7|1007.82|1029.96|1027.08|1002.5|999.38|0
1653508800000|2022-05-25 20:00:00|1012.78|1009.9|1005.25|1001.89|1013.01|1010.13|992.68|989.32|0
1653512400000|2022-05-25 21:00:00|1004.22|1000.86|1005.27|1001.91|1005.62|1002.26|1003.72|1000.36|0
1653516000000|2022-05-25 22:00:00|1006.61|1003.25|1009.49|1006.13|1010.89|1007.53|1005.21|1001.85|0
1653519600000|2022-05-25 23:00:00|1009.95|1006.59|1004.26|1000.9|1011.8|1008.44|1003.22|999.86|0
1653523200000|2022-05-26 00:00:00|1003.68|1000.32|1024.28|1020.92|1025.67|1022.31|1002.99|999.63|0
1653526800000|2022-05-26 01:00:00|1024.16|1020.8|1008.27|1004.91|1025.9|1022.54|1007.11|1003.75|0
1653530400000|2022-05-26 02:00:00|1008.5|1005.14|1008.94|1005.58|1012.65|1009.29|1005.49|1002.13|0
1653534000000|2022-05-26 03:00:00|1008.71|1005.35|1009.26|1005.9|1010.31|1006.95|998.87|995.51|0
1653537600000|2022-05-26 04:00:00|1009.38|1006.02|1001.03|997.67|1009.84|1006.48|1000.34|996.98|0
1653541200000|2022-05-26 05:00:00|1000.8|997.44|998.93|995.57|1004.48|1001.12|996.16|992.8|0
1653544800000|2022-05-26 06:00:00|999.63|996.27|1004.14|1000.78|1005.3|1001.94|995.7|992.34|0
1653548400000|2022-05-26 07:00:00|1003.68|1000.32|1025.28|1022.4|1025.51|1022.63|1003.68|1000.32|0
1653552000000|2022-05-26 08:00:00|1025.51|1022.63|1007.11|1004.23|1025.51|1022.63|1002.72|999.84|0
1653555600000|2022-05-26 09:00:00|1007.34|1004.46|1019.51|1016.63|1021.14|1018.26|1003.55|1000.67|0
1653559200000|2022-05-26 10:00:00|1019.28|1016.4|1021.58|1018.7|1024.6|1021.72|1013.47|1010.59|0
1653562800000|2022-05-26 11:00:00|1021.69|1018.81|1034.24|1031.36|1041.46|1038.58|1021.34|1018.46|0
1653566400000|2022-05-26 12:00:00|1033.78|1030.9|1031.97|1029.09|1035.93|1033.05|1019.73|1016.85|0
1653570000000|2022-05-26 13:00:00|1031.74|1028.86|1058.24|1055.36|1059.87|1056.99|1019.88|1017|0
1653573600000|2022-05-26 14:00:00|1059.4|1056.52|1070.83|1067.95|1071.64|1068.76|1056.54|1053.66|0
1653577200000|2022-05-26 15:00:00|1071.3|1068.42|1075.72|1072.84|1080.28|1077.4|1069.03|1066.15|0
1653580800000|2022-05-26 16:00:00|1075.96|1073.08|1093.95|1091.07|1094.42|1091.54|1074.08|1071.2|0
1653584400000|2022-05-26 17:00:00|1094.18|1091.3|1093.09|1090.21|1100.52|1097.64|1085.83|1082.95|0
1653588000000|2022-05-26 18:00:00|1092.86|1089.98|1090.96|1088.08|1096.6|1093.72|1085.1|1082.22|0
1653591600000|2022-05-26 19:00:00|1090.49|1087.61|1082.97|1080.09|1099.63|1096.75|1077.12|1074.24|0
1653595200000|2022-05-26 20:00:00|1083.67|1080.79|1079.79|1076.43|1083.67|1080.79|1075.47|1072.59|0
1653598800000|2022-05-26 21:00:00|1079.61|1076.25|1077.78|1074.42|1081.18|1077.82|1077.72|1074.36|0
1653602400000|2022-05-26 22:00:00|1077.19|1073.83|1082.56|1079.2|1086.09|1082.73|1076.61|1073.25|0
1653606000000|2022-05-26 23:00:00|1082.79|1079.43|1085.12|1081.76|1087.35|1083.99|1081.27|1077.91|0
1653609600000|2022-05-27 00:00:00|1085.24|1081.88|1075.96|1072.6|1087.58|1084.22|1070.94|1067.58|0
1653613200000|2022-05-27 01:00:00|1076.08|1072.72|1079.11|1075.75|1081.22|1077.86|1074.67|1071.31|0
1653616800000|2022-05-27 02:00:00|1078.28|1074.92|1075.58|1072.22|1080.39|1077.03|1074.64|1071.28|0
1653620400000|2022-05-27 03:00:00|1075.81|1072.45|1076.96|1073.6|1081.66|1078.3|1075.34|1071.98|0
1653624000000|2022-05-27 04:00:00|1077.19|1073.83|1080.9|1077.54|1083.13|1079.77|1076.96|1073.6|0
1653627600000|2022-05-27 05:00:00|1081.02|1077.66|1078.9|1075.54|1083.59|1080.23|1074.92|1071.56|0
1653631200000|2022-05-27 06:00:00|1079.01|1075.65|1084.77|1081.41|1085.24|1081.88|1074.68|1071.32|0
1653634800000|2022-05-27 07:00:00|1084.65|1081.29|1082.41|1079.53|1087.81|1084.93|1078.32|1075.44|0
1653638400000|2022-05-27 08:00:00|1082.17|1079.29|1095.71|1092.83|1097.94|1095.06|1080.53|1077.65|0
1653642000000|2022-05-27 09:00:00|1095.82|1092.94|1101.41|1098.53|1103.68|1100.8|1089.25|1086.37|0
1653645600000|2022-05-27 10:00:00|1101.64|1098.76|1099.04|1096.16|1101.64|1098.76|1092.47|1089.59|0
1653649200000|2022-05-27 11:00:00|1097.87|1094.99|1086.46|1083.58|1098.1|1095.22|1085.64|1082.76|0
1653652800000|2022-05-27 12:00:00|1086.7|1083.82|1112.41|1109.53|1114.86|1111.98|1085.29|1082.41|0
1653656400000|2022-05-27 13:00:00|1113.12|1110.24|1139.15|1136.27|1143.88|1141|1106.05|1103.17|0
1653660000000|2022-05-27 14:00:00|1139.39|1136.51|1138.1|1135.22|1151.18|1148.3|1136.08|1133.2|0
1653663600000|2022-05-27 15:00:00|1138.58|1135.7|1152.75|1149.87|1153.94|1151.06|1134.09|1131.21|0
1653667200000|2022-05-27 16:00:00|1152.99|1150.11|1151.8|1148.92|1156.06|1153.18|1146.12|1143.24|0
1653670800000|2022-05-27 17:00:00|1152.04|1149.16|1151.2|1148.32|1155.59|1152.71|1147.66|1144.78|0
1653674400000|2022-05-27 18:00:00|1150.85|1147.97|1159.47|1156.59|1159.95|1157.07|1148.36|1145.48|0
1653678000000|2022-05-27 19:00:00|1158.76|1155.88|1179.9|1177.02|1180.14|1177.26|1158.52|1155.64|0
1653681600000|2022-05-27 20:00:00|1180.61|1177.73|1185.46|1182.1|1185.69|1182.81|1178|1175.12|0
1653289200000|2022-05-23 07:00:00|992.18|989.38|980.49|977.61|992.41|989.61|974.31|971.43|0
1653292800000|2022-05-23 08:00:00|980.72|977.84|959.37|956.97|986.92|984.04|952.99|950.59|0
1653296400000|2022-05-23 09:00:00|959.71|957.31|962.55|960.15|971.71|969.31|955.04|952.64|0
1653300000000|2022-05-23 10:00:00|962.66|960.26|984.29|981.89|985.66|983.26|961.17|958.77|0
1653303600000|2022-05-23 11:00:00|984.17|981.77|975.43|973.03|985.66|983.26|970.05|967.65|0
1653307200000|2022-05-23 12:00:00|975.77|973.37|972.09|969.69|982.42|980.02|969.8|967.4|0
1653310800000|2022-05-23 13:00:00|972.31|969.91|964.51|962.11|984.45|982.05|954.47|952.07|0
1653314400000|2022-05-23 14:00:00|963.83|961.43|980.7|978.3|990.57|988.17|948.08|945.68|0
1653318000000|2022-05-23 15:00:00|981.62|979.22|1005.7|1003.3|1010.4|1008|977.5|975.1|0
1653321600000|2022-05-23 16:00:00|1005.24|1002.84|1000.87|998.47|1015.72|1013.32|994.21|991.81|0
1653325200000|2022-05-23 17:00:00|1000.41|998.01|1006.1|1003.7|1007.26|1004.86|982.21|979.81|0
1653328800000|2022-05-23 18:00:00|1006.8|1004.4|1002.83|1000.43|1016.43|1014.03|1001.45|999.05|0
1653332400000|2022-05-23 19:00:00|1003.29|1000.89|1007.69|1005.29|1012.04|1009.64|990.99|988.59|0
1653336000000|2022-05-23 20:00:00|1009.76|1007.36|1015.12|1012.32|1018.74|1016.34|1009.76|1007.36|0
1653339600000|2022-05-23 21:00:00|1014.92|1012.12|996.59|993.79|1015.66|1012.86|994.31|991.51|0
1653343200000|2022-05-23 22:00:00|988.89|986.09|984.64|981.84|988.89|986.09|970.59|967.79|0
1653346800000|2022-05-23 23:00:00|984.97|982.17|987.13|984.33|988.51|985.71|980.05|977.25|0
1653350400000|2022-05-24 00:00:00|986.9|984.1|983.1|980.3|989.19|986.39|980.95|978.15|0
1653354000000|2022-05-24 01:00:00|982.98|980.18|982.62|979.82|986.28|983.48|978.29|975.49|0
1653357600000|2022-05-24 02:00:00|982.5|979.7|980.54|977.74|983.31|980.51|977.57|974.77|0
1653361200000|2022-05-24 03:00:00|980.42|977.62|981.31|978.51|982|979.2|977.78|974.98|0
1653364800000|2022-05-24 04:00:00|981.2|978.4|975|972.2|982.11|979.31|974.09|971.29|0
1653368400000|2022-05-24 05:00:00|974.77|971.97|964.94|962.14|977.05|974.25|963.35|960.55|0
1653372000000|2022-05-24 06:00:00|964.82|962.02|960.67|957.87|968.58|965.78|955.1|952.3|0
1653375600000|2022-05-24 07:00:00|960.33|957.53|962.72|960.32|968.79|966.39|951.8|949.4|0
1653379200000|2022-05-24 08:00:00|962.5|960.1|953.88|951.48|965.35|962.95|952.62|950.22|0
1653382800000|2022-05-24 09:00:00|954.1|951.7|964.9|962.5|967.08|964.68|953.42|951.02|0
1653386400000|2022-05-24 10:00:00|965.02|962.62|966.48|964.08|971.87|969.47|961.6|959.2|0
1653390000000|2022-05-24 11:00:00|966.83|964.43|968.61|966.21|977.43|975.03|966.55|964.15|0
1653393600000|2022-05-24 12:00:00|968.84|966.44|972.7|970.3|976.13|973.73|962.9|960.5|0
1653397200000|2022-05-24 13:00:00|972.93|970.53|951.23|948.83|976.8|974.4|951.23|948.83|0
1653400800000|2022-05-24 14:00:00|950.65|948.25|926.57|924.17|952.14|949.74|916.85|914.45|0
1653404400000|2022-05-24 15:00:00|926.11|923.71|946.53|944.13|953.14|950.74|920.38|917.98|0
1653408000000|2022-05-24 16:00:00|946.31|943.91|945.63|943.23|967.17|964.77|936.66|934.26|0
1653411600000|2022-05-24 17:00:00|944.26|941.86|956.54|954.14|961|958.6|932.21|929.81|0
1653415200000|2022-05-24 18:00:00|957.35|954.95|950.8|948.4|972.45|970.05|943.74|941.34|0
1653418800000|2022-05-24 19:00:00|949.66|947.26|979.13|976.73|991.14|988.74|949.66|947.26|0
1653422400000|2022-05-24 20:00:00|980.05|977.65|987.9|985.1|989.5|986.7|978.86|976.06|0
1653426000000|2022-05-24 21:00:00|988.13|985.33|988.25|985.45|988.7|985.9|987.46|984.66|0
1653429600000|2022-05-24 22:00:00|988.33|985.53|996.24|993.44|999.24|996.44|988.33|985.53|0
1653433200000|2022-05-24 23:00:00|996.81|994.01|995.99|993.19|1000.38|997.58|994.15|991.35|0
1653436800000|2022-05-25 00:00:00|995.76|992.96|987.23|984.43|995.76|992.96|981.05|978.25|0
1653440400000|2022-05-25 01:00:00|986.77|983.97|992.03|989.23|992.96|990.16|986.77|983.97|0
1653444000000|2022-05-25 02:00:00|992.49|989.69|993.62|990.82|997.78|994.98|990.41|987.61|0
1653447600000|2022-05-25 03:00:00|993.5|990.7|1003.49|1000.69|1005.1|1002.3|993.5|990.7|0
1653451200000|2022-05-25 04:00:00|1003.6|1000.8|999.09|996.29|1003.72|1000.92|998.18|995.38|0
1653454800000|2022-05-25 05:00:00|998.86|996.06|997.23|994.43|1002.88|1000.08|994.47|991.67|0
1653458400000|2022-05-25 06:00:00|997.11|994.31|1003.29|1000.49|1003.29|1000.49|987.55|984.75|0
1653462000000|2022-05-25 07:00:00|1002.25|999.45|987.2|984.8|1002.48|999.76|986.16|983.76|0
1653465600000|2022-05-25 08:00:00|987.31|984.91|978.45|976.05|989.03|986.63|974.57|972.17|0
1653469200000|2022-05-25 09:00:00|978.22|975.82|981.52|979.12|983.48|981.08|968.83|966.43|0
1653472800000|2022-05-25 10:00:00|981.18|978.78|971.3|968.9|985.08|982.68|970.62|968.22|0
1653476400000|2022-05-25 11:00:00|971.08|968.68|962.78|960.38|975.42|973.02|956.62|954.22|0
1653480000000|2022-05-25 12:00:00|963.01|960.61|965.73|963.33|967.79|965.39|954.77|952.37|0
1653483600000|2022-05-25 13:00:00|965.96|963.56|985.67|983.27|993.31|990.91|962.75|960.35|0
1653487200000|2022-05-25 14:00:00|985.32|982.92|1003|1000.6|1012.92|1010.52|976.95|974.55|0
1653490800000|2022-05-25 15:00:00|1003.46|1001.06|990.89|988.49|1003.69|1001.29|982.39|979.99|0
1653494400000|2022-05-25 16:00:00|991.12|988.72|984.3|981.9|995.95|993.55|971.91|969.51|0
1653498000000|2022-05-25 17:00:00|983.38|980.98|984.75|981.87|990.5|988.1|973.27|970.87|0
1653501600000|2022-05-25 18:00:00|984.29|981.41|1013.27|1010.39|1015.74|1012.86|966.58|963.7|0
1653505200000|2022-05-25 19:00:00|1013.73|1010.85|1010.7|1007.82|1029.96|1027.08|1002.5|999.38|0
1653508800000|2022-05-25 20:00:00|1012.78|1009.9|1005.25|1001.89|1013.01|1010.13|992.68|989.32|0
1653512400000|2022-05-25 21:00:00|1004.22|1000.86|1005.27|1001.91|1005.62|1002.26|1003.72|1000.36|0
1653516000000|2022-05-25 22:00:00|1006.61|1003.25|1009.49|1006.13|1010.89|1007.53|1005.21|1001.85|0
1653519600000|2022-05-25 23:00:00|1009.95|1006.59|1004.26|1000.9|1011.8|1008.44|1003.22|999.86|0
1653523200000|2022-05-26 00:00:00|1003.68|1000.32|1024.28|1020.92|1025.67|1022.31|1002.99|999.63|0
1653526800000|2022-05-26 01:00:00|1024.16|1020.8|1008.27|1004.91|1025.9|1022.54|1007.11|1003.75|0
1653530400000|2022-05-26 02:00:00|1008.5|1005.14|1008.94|1005.58|1012.65|1009.29|1005.49|1002.13|0
1653534000000|2022-05-26 03:00:00|1008.71|1005.35|1009.26|1005.9|1010.31|1006.95|998.87|995.51|0
1653537600000|2022-05-26 04:00:00|1009.38|1006.02|1001.03|997.67|1009.84|1006.48|1000.34|996.98|0
1653541200000|2022-05-26 05:00:00|1000.8|997.44|998.93|995.57|1004.48|1001.12|996.16|992.8|0
1653544800000|2022-05-26 06:00:00|999.63|996.27|1004.14|1000.78|1005.3|1001.94|995.7|992.34|0
1653548400000|2022-05-26 07:00:00|1003.68|1000.32|1025.28|1022.4|1025.51|1022.63|1003.68|1000.32|0
1653552000000|2022-05-26 08:00:00|1025.51|1022.63|1007.11|1004.23|1025.51|1022.63|1002.72|999.84|0
1653555600000|2022-05-26 09:00:00|1007.34|1004.46|1019.51|1016.63|1021.14|1018.26|1003.55|1000.67|0
1653559200000|2022-05-26 10:00:00|1019.28|1016.4|1021.58|1018.7|1024.6|1021.72|1013.47|1010.59|0
1653562800000|2022-05-26 11:00:00|1021.69|1018.81|1034.24|1031.36|1041.46|1038.58|1021.34|1018.46|0
1653566400000|2022-05-26 12:00:00|1033.78|1030.9|1031.97|1029.09|1035.93|1033.05|1019.73|1016.85|0
1653570000000|2022-05-26 13:00:00|1031.74|1028.86|1058.24|1055.36|1059.87|1056.99|1019.88|1017|0
1653573600000|2022-05-26 14:00:00|1059.4|1056.52|1070.83|1067.95|1071.64|1068.76|1056.54|1053.66|0
1653577200000|2022-05-26 15:00:00|1071.3|1068.42|1075.72|1072.84|1080.28|1077.4|1069.03|1066.15|0
1653580800000|2022-05-26 16:00:00|1075.96|1073.08|1093.95|1091.07|1094.42|1091.54|1074.08|1071.2|0
1653584400000|2022-05-26 17:00:00|1094.18|1091.3|1093.09|1090.21|1100.52|1097.64|1085.83|1082.95|0
1653588000000|2022-05-26 18:00:00|1092.86|1089.98|1090.96|1088.08|1096.6|1093.72|1085.1|1082.22|0
1653591600000|2022-05-26 19:00:00|1090.49|1087.61|1082.97|1080.09|1099.63|1096.75|1077.12|1074.24|0
1653595200000|2022-05-26 20:00:00|1083.67|1080.79|1079.79|1076.43|1083.67|1080.79|1075.47|1072.59|0
1653598800000|2022-05-26 21:00:00|1079.61|1076.25|1077.78|1074.42|1081.18|1077.82|1077.72|1074.36|0
1653602400000|2022-05-26 22:00:00|1077.19|1073.83|1082.56|1079.2|1086.09|1082.73|1076.61|1073.25|0
1653606000000|2022-05-26 23:00:00|1082.79|1079.43|1085.12|1081.76|1087.35|1083.99|1081.27|1077.91|0
1653609600000|2022-05-27 00:00:00|1085.24|1081.88|1075.96|1072.6|1087.58|1084.22|1070.94|1067.58|0
1653613200000|2022-05-27 01:00:00|1076.08|1072.72|1079.11|1075.75|1081.22|1077.86|1074.67|1071.31|0
1653616800000|2022-05-27 02:00:00|1078.28|1074.92|1075.58|1072.22|1080.39|1077.03|1074.64|1071.28|0
1653620400000|2022-05-27 03:00:00|1075.81|1072.45|1076.96|1073.6|1081.66|1078.3|1075.34|1071.98|0
1653624000000|2022-05-27 04:00:00|1077.19|1073.83|1080.9|1077.54|1083.13|1079.77|1076.96|1073.6|0
1653627600000|2022-05-27 05:00:00|1081.02|1077.66|1078.9|1075.54|1083.59|1080.23|1074.92|1071.56|0
1653631200000|2022-05-27 06:00:00|1079.01|1075.65|1084.77|1081.41|1085.24|1081.88|1074.68|1071.32|0
1653634800000|2022-05-27 07:00:00|1084.65|1081.29|1082.41|1079.53|1087.81|1084.93|1078.32|1075.44|0
1653638400000|2022-05-27 08:00:00|1082.17|1079.29|1095.71|1092.83|1097.94|1095.06|1080.53|1077.65|0
1653642000000|2022-05-27 09:00:00|1095.82|1092.94|1101.41|1098.53|1103.68|1100.8|1089.25|1086.37|0
1653645600000|2022-05-27 10:00:00|1101.64|1098.76|1099.04|1096.16|1101.64|1098.76|1092.47|1089.59|0
1653649200000|2022-05-27 11:00:00|1097.87|1094.99|1086.46|1083.58|1098.1|1095.22|1085.64|1082.76|0
1653652800000|2022-05-27 12:00:00|1086.7|1083.82|1112.41|1109.53|1114.86|1111.98|1085.29|1082.41|0
1653656400000|2022-05-27 13:00:00|1113.12|1110.24|1139.15|1136.27|1143.88|1141|1106.05|1103.17|0
1653660000000|2022-05-27 14:00:00|1139.39|1136.51|1138.1|1135.22|1151.18|1148.3|1136.08|1133.2|0
1653663600000|2022-05-27 15:00:00|1138.58|1135.7|1152.75|1149.87|1153.94|1151.06|1134.09|1131.21|0
1653667200000|2022-05-27 16:00:00|1152.99|1150.11|1151.8|1148.92|1156.06|1153.18|1146.12|1143.24|0
1653670800000|2022-05-27 17:00:00|1152.04|1149.16|1151.2|1148.32|1155.59|1152.71|1147.66|1144.78|0
1653674400000|2022-05-27 18:00:00|1150.85|1147.97|1159.47|1156.59|1159.95|1157.07|1148.36|1145.48|0
1653678000000|2022-05-27 19:00:00|1158.76|1155.88|1179.9|1177.02|1180.14|1177.26|1158.52|1155.64|0
1653681600000|2022-05-27 20:00:00|1180.61|1177.73|1185.46|1182.1|1185.69|1182.81|1178|1175.12|0
1653955200000|2022-05-31 00:00:00|1196.06|1193.66|1186.78|1184.38|1196.06|1193.66|1185.47|1183.07|0
1653969600000|2022-05-31 04:00:00|1188.35|1185.55|1189.28|1186.48|1190.84|1188.04|1186.2|1183.4|0
1653973200000|2022-05-31 05:00:00|1189.76|1186.96|1186.65|1183.85|1192.84|1190.04|1185.46|1182.66|0
1653976800000|2022-05-31 06:00:00|1186.41|1183.61|1173.21|1170.41|1188.07|1185.27|1168.59|1165.79|0
1653980400000|2022-05-31 07:00:00|1172.86|1170.06|1164.37|1161.97|1175|1172.2|1159.99|1157.59|0
1653984000000|2022-05-31 08:00:00|1165.2|1162.8|1180.37|1177.97|1188.69|1186.29|1164.49|1162.09|0
1653987600000|2022-05-31 09:00:00|1180.61|1178.21|1154.74|1152.34|1180.61|1178.21|1148.24|1145.84|0
1653991200000|2022-05-31 10:00:00|1154.51|1152.11|1161.13|1158.73|1168.22|1165.82|1148.23|1145.83|0
1653994800000|2022-05-31 11:00:00|1161.84|1159.44|1161.95|1159.55|1172.63|1170.23|1157.45|1155.05|0
1653998400000|2022-05-31 12:00:00|1162.06|1159.66|1149.23|1146.83|1162.66|1160.26|1147.32|1144.92|0
1654002000000|2022-05-31 13:00:00|1149.34|1146.94|1141.64|1139.24|1167.93|1165.53|1132.1|1129.7|0
1654005600000|2022-05-31 14:00:00|1141.17|1138.77|1157.12|1154.72|1162.33|1159.93|1129.97|1127.57|0
1654009200000|2022-05-31 15:00:00|1156.88|1154.48|1172.44|1170.04|1175.29|1172.89|1140.94|1138.54|0
1654012800000|2022-05-31 16:00:00|1172.91|1170.51|1177.61|1175.21|1182.96|1180.56|1161.7|1159.3|0
1654016400000|2022-05-31 17:00:00|1176.89|1174.49|1188.3|1185.9|1188.54|1186.14|1163.11|1160.71|0
1654020000000|2022-05-31 18:00:00|1187.11|1184.71|1158.2|1155.8|1189.73|1187.33|1150.14|1147.74|0
1654023600000|2022-05-31 19:00:00|1157.96|1155.56|1159.19|1156.79|1178.67|1176.27|1148.49|1146.09|0
1654027200000|2022-05-31 20:00:00|1155.17|1152.77|1156.88|1154.08|1159.43|1157.03|1148.3|1145.9|0
1654030800000|2022-05-31 21:00:00|1156.43|1153.63|1158.16|1155.36|1158.52|1155.72|1155.8|1153|0
1654034400000|2022-05-31 22:00:00|1160.66|1157.86|1166.7|1163.9|1167.29|1164.49|1157.57|1154.77|0
1654038000000|2022-05-31 23:00:00|1167.41|1164.61|1171.67|1168.87|1172.38|1169.58|1163.84|1161.04|0
1654041600000|2022-06-01 00:00:00|1171.91|1169.11|1173.08|1170.28|1175.71|1172.91|1171.67|1168.87|0
1654045200000|2022-06-01 01:00:00|1173.31|1170.51|1176.62|1173.82|1179.73|1176.93|1172.13|1169.33|0
1654048800000|2022-06-01 02:00:00|1176.5|1173.7|1169.72|1166.92|1177.45|1174.65|1169.24|1166.44|0
1654052400000|2022-06-01 03:00:00|1169.48|1166.68|1169.7|1166.9|1170.65|1167.85|1166.39|1163.59|0
1654056000000|2022-06-01 04:00:00|1169.94|1167.14|1170.39|1167.59|1171.6|1168.8|1162.57|1159.77|0
1654059600000|2022-06-01 05:00:00|1170.87|1168.07|1157.91|1155.11|1174.19|1171.39|1154.71|1151.91|0
1654063200000|2022-06-01 06:00:00|1158.27|1155.47|1167.27|1164.47|1167.99|1165.19|1155.66|1152.86|0
1654066800000|2022-06-01 07:00:00|1167.51|1164.71|1164.22|1161.82|1172.9|1170.5|1160.55|1158.15|0
1654070400000|2022-06-01 08:00:00|1164.11|1161.71|1157.08|1154.68|1165.53|1163.13|1150.58|1148.18|0
1654074000000|2022-06-01 09:00:00|1157.92|1155.52|1159.56|1157.16|1165.5|1163.1|1157.21|1154.81|0
1654077600000|2022-06-01 10:00:00|1159.32|1156.92|1154.68|1152.28|1160.75|1158.35|1151.25|1148.85|0
1654081200000|2022-06-01 11:00:00|1154.44|1152.04|1167.83|1165.43|1167.83|1165.43|1154.44|1152.04|0
1654084800000|2022-06-01 12:00:00|1168.07|1165.67|1170.91|1168.51|1176.14|1173.74|1165.93|1163.53|0
1654088400000|2022-06-01 13:00:00|1171.73|1169.33|1173.37|1170.97|1187.62|1185.22|1165.04|1162.64|0
1654092000000|2022-06-01 14:00:00|1174.79|1172.39|1134.27|1131.87|1176.35|1173.95|1118.66|1116.26|0
1654095600000|2022-06-01 15:00:00|1133.33|1130.93|1104.64|1102.24|1133.8|1131.4|1102.41|1100.01|0
1654099200000|2022-06-01 16:00:00|1104.29|1101.89|1107.92|1105.52|1112.3|1109.9|1098.38|1095.98|0
1654102800000|2022-06-01 17:00:00|1107.57|1105.17|1125.02|1122.62|1130.23|1127.83|1106.39|1103.99|0
1654106400000|2022-06-01 18:00:00|1124.55|1122.15|1137.44|1135.04|1148.24|1145.84|1123.95|1121.55|0
1654110000000|2022-06-01 19:00:00|1137.32|1134.92|1123.03|1120.63|1150.37|1147.97|1122.08|1119.68|0
1654113600000|2022-06-01 20:00:00|1123.26|1120.86|1121.19|1118.39|1125.87|1123.47|1118|1115.2|0
1654117200000|2022-06-01 21:00:00|1121.17|1118.37|1120.98|1118.18|1121.96|1119.16|1120.23|1117.43|0
1654120800000|2022-06-01 22:00:00|1121.88|1119.08|1115.13|1112.33|1123.42|1120.62|1114.65|1111.85|0
1654124400000|2022-06-01 23:00:00|1115.36|1112.56|1112.27|1109.47|1118.07|1115.27|1110.85|1108.05|0
1654128000000|2022-06-02 00:00:00|1112.51|1109.71|1127.29|1124.49|1129.79|1126.99|1108.72|1105.92|0
1654131600000|2022-06-02 01:00:00|1127.41|1124.61|1123.83|1121.03|1130.96|1128.16|1123.83|1121.03|0
1654135200000|2022-06-02 02:00:00|1124.07|1121.27|1122.27|1119.47|1128.33|1125.53|1119.56|1116.76|0
1654138800000|2022-06-02 03:00:00|1122.39|1119.59|1122.85|1120.05|1125|1122.2|1120.01|1117.21|0
1654142400000|2022-06-02 04:00:00|1122.96|1120.16|1126.62|1123.82|1127.58|1124.78|1121.66|1118.86|0
1654146000000|2022-06-02 05:00:00|1126.86|1124.06|1124.71|1121.91|1128.04|1125.24|1116.9|1114.1|0
1654149600000|2022-06-02 06:00:00|1124.47|1121.67|1130.86|1128.06|1131.33|1128.53|1122.09|1119.29|0
1654153200000|2022-06-02 07:00:00|1131.09|1128.29|1132.45|1130.05|1138.71|1136.31|1130.08|1127.68|0
1654156800000|2022-06-02 08:00:00|1132.69|1130.29|1137.42|1135.02|1143.01|1140.61|1129.13|1126.73|0
1654160400000|2022-06-02 09:00:00|1137.18|1134.78|1137.88|1135.48|1143.59|1141.19|1131.96|1129.56|0
1654164000000|2022-06-02 10:00:00|1137.99|1135.59|1145.23|1142.83|1146.42|1144.02|1133.83|1131.43|0
1654167600000|2022-06-02 11:00:00|1145.11|1142.71|1142.84|1140.44|1145.23|1142.83|1139.76|1137.36|0
1654171200000|2022-06-02 12:00:00|1142.36|1139.96|1134.03|1131.63|1144.26|1141.86|1133.55|1131.15|0
1654174800000|2022-06-02 13:00:00|1133.79|1131.39|1108.51|1106.11|1136.88|1134.48|1099.76|1097.36|0
1654178400000|2022-06-02 14:00:00|1106.86|1104.46|1122.23|1119.83|1129.37|1126.97|1096.41|1094.01|0
1654182000000|2022-06-02 15:00:00|1122.47|1120.07|1146.32|1143.92|1156.58|1154.18|1120.57|1118.17|0
1654185600000|2022-06-02 16:00:00|1147.52|1145.12|1165.57|1163.17|1168.91|1166.51|1144.42|1142.02|0
1654189200000|2022-06-02 17:00:00|1165.81|1163.41|1173.11|1170.71|1175.02|1172.62|1159.12|1156.72|0
1654192800000|2022-06-02 18:00:00|1172.87|1170.47|1170.32|1167.92|1180.83|1178.43|1169.85|1167.45|0
1654196400000|2022-06-02 19:00:00|1170.08|1167.68|1196.09|1193.69|1196.33|1193.93|1169.37|1166.97|0
1654200000000|2022-06-02 20:00:00|1194.66|1192.26|1197.83|1195.03|1198.91|1196.11|1189.63|1187.23|0
1654203600000|2022-06-02 21:00:00|1198.12|1195.32|1197.37|1194.57|1198.87|1196.07|1197.37|1194.57|0
1654207200000|2022-06-02 22:00:00|1197.81|1195.01|1200.91|1198.11|1208.47|1205.67|1197.7|1194.9|0
1654210800000|2022-06-02 23:00:00|1200.79|1197.99|1201.74|1198.94|1204.86|1202.06|1200.54|1197.74|0
1654214400000|2022-06-03 00:00:00|1201.5|1198.7|1195.5|1192.7|1203.88|1201.08|1195.5|1192.7|0
1654218000000|2022-06-03 01:00:00|1195.74|1192.94|1200.27|1197.47|1201.58|1198.78|1195.26|1192.46|0
1654221600000|2022-06-03 02:00:00|1200.03|1197.23|1198.1|1195.3|1201.1|1198.3|1196.91|1194.11|0
1654225200000|2022-06-03 03:00:00|1198.34|1195.54|1196.17|1193.37|1198.82|1196.02|1195.22|1192.42|0
1654228800000|2022-06-03 04:00:00|1196.28|1193.48|1196.63|1193.83|1200.95|1198.15|1196.27|1193.47|0
1654232400000|2022-06-03 05:00:00|1196.39|1193.59|1200.45|1197.65|1202.13|1199.33|1196.27|1193.47|0
1654236000000|2022-06-03 06:00:00|1200.21|1197.41|1197.76|1194.96|1202.6|1199.8|1197.29|1194.49|0
1654239600000|2022-06-03 07:00:00|1197.52|1194.72|1185.23|1182.83|1197.52|1194.72|1185.23|1182.83|0
1654243200000|2022-06-03 08:00:00|1185.11|1182.71|1185.1|1182.7|1189.89|1187.49|1181.28|1178.88|0
1654246800000|2022-06-03 09:00:00|1185.21|1182.81|1183.17|1180.77|1185.82|1183.42|1177.44|1175.04|0
1654250400000|2022-06-03 10:00:00|1183.65|1181.25|1173.84|1171.44|1183.65|1181.25|1172.41|1170.01|0
1654254000000|2022-06-03 11:00:00|1173.72|1171.32|1163.04|1160.64|1175.51|1173.11|1161.74|1159.34|0
1654257600000|2022-06-03 12:00:00|1162.69|1160.29|1157.91|1155.51|1181.41|1179.01|1153.14|1150.74|0
1654261200000|2022-06-03 13:00:00|1158.38|1155.98|1155.19|1152.79|1162.16|1159.76|1138.43|1136.03|0
1654264800000|2022-06-03 14:00:00|1155.79|1153.39|1136.73|1134.33|1163.41|1161.01|1131.5|1129.1|0
1654268400000|2022-06-03 15:00:00|1135.54|1133.14|1128.74|1126.34|1136.84|1134.44|1120.21|1117.81|0
1654272000000|2022-06-03 16:00:00|1127.79|1125.39|1145.37|1142.97|1145.61|1143.21|1122.56|1120.16|0
1654275600000|2022-06-03 17:00:00|1145.13|1142.73|1132.26|1129.86|1155.56|1153.16|1128.7|1126.3|0
1654279200000|2022-06-03 18:00:00|1131.31|1128.91|1139.38|1136.98|1144.61|1142.21|1127.74|1125.34|0
1654282800000|2022-06-03 19:00:00|1139.62|1137.22|1129.85|1127.45|1141.28|1138.88|1122.97|1120.57|0
1654286400000|2022-06-03 20:00:00|1129.73|1127.33|1135.08|1132.68|1135.79|1133.39|1126.29|1123.89|0
1654498800000|2022-06-06 07:00:00|1153.15|1150.35|1166.76|1164.36|1166.76|1164.36|1152.19|1149.39|0
1654502400000|2022-06-06 08:00:00|1167.12|1164.72|1174.55|1172.15|1175.52|1173.12|1167|1164.6|0
1654506000000|2022-06-06 09:00:00|1174.31|1171.91|1167.11|1164.71|1174.79|1172.39|1164|1161.6|0
1654509600000|2022-06-06 10:00:00|1166.87|1164.47|1170.92|1168.52|1172|1169.6|1166.39|1163.99|0
1654513200000|2022-06-06 11:00:00|1170.45|1168.05|1172.11|1169.71|1172.35|1169.95|1164.21|1161.81|0
1654516800000|2022-06-06 12:00:00|1172.59|1170.19|1171.95|1169.55|1177.94|1175.54|1168.14|1165.74|0
1654520400000|2022-06-06 13:00:00|1172.19|1169.79|1172.65|1170.25|1176.25|1173.85|1159.25|1156.85|0
1654524000000|2022-06-06 14:00:00|1174.33|1171.93|1182.56|1180.16|1187.04|1184.64|1172.65|1170.25|0
1654527600000|2022-06-06 15:00:00|1182.8|1180.4|1159.01|1156.61|1186.16|1183.76|1150.66|1148.26|0
1654531200000|2022-06-06 16:00:00|1158.77|1156.37|1145.38|1142.98|1159.01|1156.61|1131.08|1128.68|0
1654534800000|2022-06-06 17:00:00|1145.62|1143.22|1158.76|1156.36|1159|1156.6|1135.85|1133.45|0
1654538400000|2022-06-06 18:00:00|1159|1156.6|1140.11|1137.71|1159|1156.6|1131.05|1128.65|0
1654542000000|2022-06-06 19:00:00|1139.4|1137|1139.76|1137.36|1144.55|1142.15|1127.77|1125.37|0
1654545600000|2022-06-06 20:00:00|1138.09|1135.69|1139.96|1137.16|1141.86|1139.06|1135.94|1133.34|0
1654549200000|2022-06-06 21:00:00|1140.1|1137.3|1140.77|1137.97|1140.89|1138.09|1138.94|1136.14|0
1654552800000|2022-06-06 22:00:00|1139.81|1137.01|1135.62|1132.82|1142.44|1139.64|1134.19|1131.39|0
1654556400000|2022-06-06 23:00:00|1135.73|1132.93|1140.38|1137.58|1143.01|1140.21|1134.9|1132.1|0
1654560000000|2022-06-07 00:00:00|1140.62|1137.82|1128.78|1125.98|1140.62|1137.82|1125.33|1122.53|0
1654563600000|2022-06-07 01:00:00|1128.9|1126.1|1122.18|1119.38|1133.07|1130.27|1113.85|1111.05|0
1654567200000|2022-06-07 02:00:00|1122.29|1119.49|1116.44|1113.64|1123.37|1120.57|1115.13|1112.33|0
1654570800000|2022-06-07 03:00:00|1116.56|1113.76|1121.21|1118.41|1124.44|1121.64|1115.63|1112.83|0
1654574400000|2022-06-07 04:00:00|1121.45|1118.65|1118.51|1115.71|1122.94|1120.14|1116.37|1113.57|0
1654578000000|2022-06-07 05:00:00|1118.64|1115.84|1109.23|1106.43|1119.83|1117.03|1106.76|1103.96|0
1654581600000|2022-06-07 06:00:00|1109.71|1106.91|1116.12|1113.32|1120.89|1118.09|1109.71|1106.91|0
1654585200000|2022-06-07 07:00:00|1115.88|1113.08|1124.05|1121.65|1128.35|1125.95|1115.2|1112.8|0
1654588800000|2022-06-07 08:00:00|1124.53|1122.13|1127|1124.6|1130.53|1128.13|1122.86|1120.46|0
1654592400000|2022-06-07 09:00:00|1126.64|1124.24|1120.79|1118.39|1128.43|1126.03|1120.31|1117.91|0
1654596000000|2022-06-07 10:00:00|1120.55|1118.15|1110.99|1108.59|1123.14|1120.74|1108.85|1106.45|0
1654599600000|2022-06-07 11:00:00|1110.51|1108.11|1108.38|1105.98|1116|1113.6|1099.1|1096.7|0
1654603200000|2022-06-07 12:00:00|1108.85|1106.45|1100.27|1097.87|1110.4|1108|1099.8|1097.4|0
1654606800000|2022-06-07 13:00:00|1099.91|1097.51|1118.35|1115.95|1126.46|1124.06|1097.05|1094.65|0
1654610400000|2022-06-07 14:00:00|1118.59|1116.19|1151.08|1148.68|1156.82|1154.42|1112.36|1109.96|0
1654614000000|2022-06-07 15:00:00|1151.55|1149.15|1138.18|1135.78|1154.22|1151.82|1130.31|1127.91|0
1654617600000|2022-06-07 16:00:00|1138.66|1136.26|1145.51|1143.11|1147.19|1144.79|1128.33|1125.93|0
1654621200000|2022-06-07 17:00:00|1145.75|1143.35|1150.86|1148.46|1156.1|1153.7|1143.84|1141.44|0
1654624800000|2022-06-07 18:00:00|1151.22|1148.82|1160.67|1158.27|1168.6|1166.2|1149.67|1147.27|0
1654628400000|2022-06-07 19:00:00|1160.91|1158.51|1175.26|1172.86|1180.79|1178.39|1159.95|1157.55|0
1654632000000|2022-06-07 20:00:00|1176.22|1173.82|1168.36|1165.56|1176.22|1173.82|1167.04|1164.24|0
1654635600000|2022-06-07 21:00:00|1167.98|1165.18|1169.24|1166.44|1169.69|1166.89|1167.43|1164.63|0
1654639200000|2022-06-07 22:00:00|1168.1|1165.3|1169.89|1167.09|1173.27|1170.47|1168.1|1165.3|0
1654642800000|2022-06-07 23:00:00|1170.13|1167.33|1164.6|1161.8|1172.05|1169.25|1163.64|1160.84|0
1654646400000|2022-06-08 00:00:00|1164.84|1162.04|1170.82|1168.02|1172.51|1169.71|1163.15|1160.35|0
1654650000000|2022-06-08 01:00:00|1171.42|1168.62|1171.53|1168.73|1175.14|1172.34|1168.41|1165.61|0
1654653600000|2022-06-08 02:00:00|1171.77|1168.97|1168.39|1165.59|1174.88|1172.08|1168.27|1165.47|0
1654657200000|2022-06-08 03:00:00|1168.15|1165.35|1161.18|1158.38|1169.11|1166.31|1159.51|1156.71|0
1654660800000|2022-06-08 04:00:00|1160.94|1158.14|1157.57|1154.77|1163.58|1160.78|1157.33|1154.53|0
1654664400000|2022-06-08 05:00:00|1157.33|1154.53|1165.23|1162.43|1166.92|1164.12|1157.33|1154.53|0
1654668000000|2022-06-08 06:00:00|1164.99|1162.19|1165.7|1162.9|1169.06|1166.26|1161.15|1158.35|0
1654671600000|2022-06-08 07:00:00|1164.74|1161.94|1157.79|1155.39|1165.22|1162.42|1153|1150.6|0
1654675200000|2022-06-08 08:00:00|1157.31|1154.91|1161.95|1159.55|1164.72|1162.32|1154.43|1152.03|0
1654678800000|2022-06-08 09:00:00|1161.84|1159.44|1161.58|1159.18|1163.74|1161.34|1156.08|1153.68|0
1654682400000|2022-06-08 10:00:00|1161.34|1158.94|1163.11|1160.71|1164.55|1162.15|1154.73|1152.33|0
1654686000000|2022-06-08 11:00:00|1162.87|1160.47|1163.62|1161.22|1170.33|1167.93|1160.47|1158.07|0
1654689600000|2022-06-08 12:00:00|1163.49|1161.09|1156.9|1154.5|1166.25|1163.85|1152.58|1150.18|0
1654693200000|2022-06-08 13:00:00|1156.67|1154.27|1171.84|1169.44|1176.17|1173.77|1146.51|1144.11|0
1654696800000|2022-06-08 14:00:00|1172.32|1169.92|1160.23|1157.83|1173.04|1170.64|1152.46|1150.06|0
1654700400000|2022-06-08 15:00:00|1160.71|1158.31|1167.12|1164.72|1175.28|1172.88|1156.39|1153.99|0
1654704000000|2022-06-08 16:00:00|1166.64|1164.24|1146.13|1143.73|1172.17|1169.77|1135.45|1133.05|0
1654707600000|2022-06-08 17:00:00|1146.37|1143.97|1134.48|1132.08|1146.37|1143.97|1126.58|1124.18|0
1654711200000|2022-06-08 18:00:00|1134|1131.6|1131.83|1129.43|1139.03|1136.63|1123.94|1121.54|0
1654714800000|2022-06-08 19:00:00|1131.59|1129.19|1131.62|1129.22|1143.49|1141.09|1123.93|1121.53|0
1654718400000|2022-06-08 20:00:00|1132.58|1130.18|1134|1131.2|1135.8|1133|1128.95|1126.55|0
1654722000000|2022-06-08 21:00:00|1134.27|1131.47|1134.63|1131.83|1135.26|1132.46|1134.02|1131.22|0
1654725600000|2022-06-08 22:00:00|1133.99|1131.19|1136.25|1133.45|1136.73|1133.93|1131.47|1128.67|0
1654729200000|2022-06-08 23:00:00|1136.01|1133.21|1136|1133.2|1137.45|1134.65|1134.32|1131.52|0
1654732800000|2022-06-09 00:00:00|1136.96|1134.16|1127.6|1124.8|1138.88|1136.08|1126.16|1123.36|0
1654736400000|2022-06-09 01:00:00|1127.36|1124.56|1123.03|1120.23|1129.99|1127.19|1119.92|1117.12|0
1654740000000|2022-06-09 02:00:00|1122.91|1120.11|1126.61|1123.81|1127.33|1124.53|1122.31|1119.51|0
1654743600000|2022-06-09 03:00:00|1126.72|1123.92|1129.71|1126.91|1131.15|1128.35|1124.93|1122.13|0
1654747200000|2022-06-09 04:00:00|1129.95|1127.15|1129.45|1126.65|1130.67|1127.87|1128.5|1125.7|0
1654750800000|2022-06-09 05:00:00|1128.74|1125.94|1122.97|1120.17|1133.77|1130.97|1122.73|1119.93|0
1654754400000|2022-06-09 06:00:00|1122.01|1119.21|1130.14|1127.34|1130.14|1127.34|1120.82|1118.02|0
1654758000000|2022-06-09 07:00:00|1130.38|1127.58|1132.62|1130.22|1134.97|1132.57|1123.52|1121.12|0
1654761600000|2022-06-09 08:00:00|1131.66|1129.26|1147.84|1145.44|1148.08|1145.68|1126.27|1123.87|0
1654765200000|2022-06-09 09:00:00|1147.6|1145.2|1143.75|1141.35|1148.32|1145.92|1141.83|1139.43|0
1654768800000|2022-06-09 10:00:00|1143.99|1141.59|1153.13|1150.73|1157.34|1154.94|1140.87|1138.47|0
1654772400000|2022-06-09 11:00:00|1152.77|1150.37|1142.31|1139.91|1159.73|1157.33|1139.54|1137.14|0
1654776000000|2022-06-09 12:00:00|1142.07|1139.67|1119.25|1116.85|1142.31|1139.91|1115.45|1113.05|0
1654779600000|2022-06-09 13:00:00|1118.53|1116.13|1134.58|1132.18|1134.82|1132.42|1104.32|1101.92|0
1654783200000|2022-06-09 14:00:00|1135.54|1133.14|1112.91|1110.51|1135.54|1133.14|1105.5|1103.1|0
1654786800000|2022-06-09 15:00:00|1111.95|1109.55|1113.75|1111.35|1122.27|1119.87|1100.95|1098.55|0
1654790400000|2022-06-09 16:00:00|1113.51|1111.11|1121.84|1119.44|1123.52|1121.12|1102.51|1100.11|0
1654794000000|2022-06-09 17:00:00|1122.56|1120.16|1113.11|1110.71|1127.19|1124.79|1102.78|1100.38|0
1654797600000|2022-06-09 18:00:00|1112.63|1110.23|1086.46|1084.06|1113.11|1110.71|1086.22|1083.82|0
1654801200000|2022-06-09 19:00:00|1086.22|1083.82|1037.66|1035.26|1086.7|1084.3|1037.43|1035.03|0
1654804800000|2022-06-09 20:00:00|1036.95|1034.55|1044.36|1041.56|1045.43|1042.63|1036.95|1034.55|0
1654808400000|2022-06-09 21:00:00|1044|1041.2|1046.3|1043.5|1046.74|1043.94|1042.92|1040.12|0
1654812000000|2022-06-09 22:00:00|1046.71|1043.91|1041.13|1038.33|1046.84|1044.04|1039.24|1036.44|0
1654815600000|2022-06-09 23:00:00|1041.6|1038.8|1043.24|1040.44|1046.33|1043.53|1040.65|1037.85|0
1654819200000|2022-06-10 00:00:00|1043.72|1040.92|1038.25|1035.45|1045.85|1043.05|1035.89|1033.09|0
1654822800000|2022-06-10 01:00:00|1038.72|1035.92|1038.47|1035.67|1040.62|1037.82|1036.35|1033.55|0
1654826400000|2022-06-10 02:00:00|1038.58|1035.78|1042.01|1039.21|1043.79|1040.99|1037.76|1034.96|0
1654830000000|2022-06-10 03:00:00|1042.24|1039.44|1045.66|1042.86|1050.18|1047.38|1042.24|1039.44|0
1654833600000|2022-06-10 04:00:00|1045.79|1042.99|1039.37|1036.57|1046.02|1043.22|1037.95|1035.15|0
1654837200000|2022-06-10 05:00:00|1039.6|1036.8|1043.14|1040.34|1047.89|1045.09|1039.13|1036.33|0
1654840800000|2022-06-10 06:00:00|1043.62|1040.82|1047.16|1044.36|1049.54|1046.74|1043.37|1040.57|0
1654844400000|2022-06-10 07:00:00|1047.39|1044.59|1031.75|1029.35|1049.77|1046.97|1029.94|1027.54|0
1654848000000|2022-06-10 08:00:00|1031.28|1028.88|1035.29|1032.89|1045.69|1043.29|1030.33|1027.93|0
1654851600000|2022-06-10 09:00:00|1035.05|1032.65|1035.78|1033.38|1042.78|1040.38|1034.01|1031.61|0
1654855200000|2022-06-10 10:00:00|1035.66|1033.26|1032.23|1029.83|1038.73|1036.33|1027.5|1025.1|0
1654858800000|2022-06-10 11:00:00|1032.47|1030.07|1033.79|1031.39|1041.93|1039.53|1029.39|1026.99|0
1654862400000|2022-06-10 12:00:00|1034.03|1031.63|973.46|971.06|1043.61|1041.21|973.2|970.8|0
1654866000000|2022-06-10 13:00:00|973.22|970.82|960.16|957.76|989.63|987.23|955.62|953.22|0
1654869600000|2022-06-10 14:00:00|957.49|955.09|935.86|933.46|957.49|955.09|929.11|926.71|0
1654873200000|2022-06-10 15:00:00|935.4|933|937.89|935.49|943.07|940.67|927.22|924.82|0
1654876800000|2022-06-10 16:00:00|937.66|935.26|932.89|930.49|945.3|942.9|928.39|925.99|0
1654880400000|2022-06-10 17:00:00|933.35|930.95|942.41|940.01|953.61|951.21|927.54|925.14|0
1654884000000|2022-06-10 18:00:00|942.64|940.24|956.83|954.43|958.93|956.53|935.89|933.49|0
1654887600000|2022-06-10 19:00:00|957.06|954.66|924.43|922.03|965.44|963.04|924.43|922.03|0
1654891200000|2022-06-10 20:00:00|924.54|922.14|934.92|932.12|934.92|932.2|922.8|920.4|0
1655103600000|2022-06-13 07:00:00|857.85|855.05|853.84|851.44|871.83|869.43|851.45|849.05|0
1655107200000|2022-06-13 08:00:00|852.93|850.53|837.11|834.71|853.38|850.98|834.59|832.19|0
1655110800000|2022-06-13 09:00:00|836.78|834.38|843.11|840.71|848.81|846.41|835.63|833.23|0
1655114400000|2022-06-13 10:00:00|843.79|841.39|848.2|845.8|851.74|849.34|841.06|838.66|0
1655118000000|2022-06-13 11:00:00|849.68|847.28|838.29|835.89|854.69|852.29|837.38|834.98|0
1655121600000|2022-06-13 12:00:00|838.61|836.21|843.02|840.62|855.68|853.28|838.49|836.09|0
1655125200000|2022-06-13 13:00:00|842.8|840.4|835.48|833.08|853.46|851.06|830.56|828.16|0
1655128800000|2022-06-13 14:00:00|836.27|833.87|802.78|800.38|843.75|841.35|797.53|795.13|0
1655132400000|2022-06-13 15:00:00|803.68|801.28|824.63|822.23|832.88|830.48|792.62|790.22|0
1655136000000|2022-06-13 16:00:00|823.51|821.11|823.18|820.78|850.96|848.56|819.7|817.3|0
1655139600000|2022-06-13 17:00:00|822.51|820.11|833.69|830.81|839.12|836.24|811.73|808.85|0
1655143200000|2022-06-13 18:00:00|833.47|830.59|812.27|809.39|833.69|830.81|809.5|806.62|0
1655146800000|2022-06-13 19:00:00|811.15|808.27|797.55|794.67|821.54|818.66|781.04|778.16|0
1655150400000|2022-06-13 20:00:00|796.21|793.33|800.14|797.34|804.33|801.93|788.87|785.99|0
1655154000000|2022-06-13 21:00:00|800.12|797.32|801.35|798.55|801.92|799.12|799.23|796.43|0
1655157600000|2022-06-13 22:00:00|801.67|798.87|806.36|803.56|810.85|808.05|801.67|798.87|0
1655161200000|2022-06-13 23:00:00|806.58|803.78|804.99|802.19|807.25|804.45|798.29|795.49|0
1655164800000|2022-06-14 00:00:00|804.76|801.96|815.81|813.01|818.74|815.94|801.96|799.16|0
1655168400000|2022-06-14 01:00:00|815.59|812.79|806.15|803.35|816.93|814.13|804.47|801.67|0
1655172000000|2022-06-14 02:00:00|805.7|802.9|814.18|811.38|814.74|811.94|805.36|802.56|0
1655175600000|2022-06-14 03:00:00|813.96|811.16|820.21|817.41|821.8|819|813.96|811.16|0
1655179200000|2022-06-14 04:00:00|820.44|817.64|830.44|827.64|834.4|831.6|820.44|817.64|0
1655182800000|2022-06-14 05:00:00|830.66|827.86|837.42|834.62|839.91|837.11|829.29|826.49|0
1655186400000|2022-06-14 06:00:00|836.96|834.16|840.09|837.29|845.35|842.55|835.83|833.03|0
1655190000000|2022-06-14 07:00:00|838.73|835.93|833.57|831.17|841.02|838.62|820.76|818.36|0
1655193600000|2022-06-14 08:00:00|832.67|830.27|814.5|812.1|835.26|832.86|812.03|809.63|0
1655197200000|2022-06-14 09:00:00|814.28|811.88|811.77|809.37|818.07|815.67|809.11|806.71|0
1655200800000|2022-06-14 10:00:00|811.66|809.26|810.51|808.11|815.01|812.61|799.55|797.15|0
1655204400000|2022-06-14 11:00:00|810.29|807.89|799.07|796.67|811.52|809.12|798.51|796.11|0
1655208000000|2022-06-14 12:00:00|799.63|797.23|813.04|810.64|825.87|823.47|799.18|796.78|0
1655211600000|2022-06-14 13:00:00|812.14|809.74|815.58|813.18|822.25|819.85|789.19|786.79|0
1655215200000|2022-06-14 14:00:00|814.91|812.51|794.96|792.56|818.96|816.56|776.76|774.36|0
1655218800000|2022-06-14 15:00:00|794.07|791.67|793.44|791.04|801.24|798.84|776.21|773.81|0
1655222400000|2022-06-14 16:00:00|793.22|790.82|783.73|781.33|793.22|790.82|771.32|768.92|0
1655226000000|2022-06-14 17:00:00|783.29|780.89|774.84|772.44|805.26|802.86|770.6|768.2|0
1655229600000|2022-06-14 18:00:00|775.73|773.33|767.26|764.86|786.94|784.54|765.71|763.31|0
1655233200000|2022-06-14 19:00:00|766.59|764.19|779.21|776.81|790.89|788.49|751.82|749.42|0
1655236800000|2022-06-14 20:00:00|779.76|777.36|782.06|779.26|782.12|779.72|773.16|770.55|0
1655240400000|2022-06-14 21:00:00|781.92|779.12|781.75|778.95|782.4|779.6|780.38|777.58|0
1655244000000|2022-06-14 22:00:00|783.6|780.8|787.96|785.16|792.79|789.99|782.82|780.02|0
1655247600000|2022-06-14 23:00:00|788.08|785.28|798.82|796.02|801.74|798.94|784.04|781.24|0
1655251200000|2022-06-15 00:00:00|798.59|795.79|791.94|789.14|799.49|796.69|789.02|786.22|0
1655254800000|2022-06-15 01:00:00|791.71|788.91|795.39|792.59|801.47|798.67|791.26|788.46|0
1655258400000|2022-06-15 02:00:00|795.61|792.81|797.5|794.7|801.22|798.42|795.16|792.36|0
1655262000000|2022-06-15 03:00:00|797.95|795.15|791.63|788.83|800.42|797.62|791.4|788.6|0
1655265600000|2022-06-15 04:00:00|791.85|789.05|785.09|782.29|793.64|790.84|783.74|780.94|0
1655269200000|2022-06-15 05:00:00|785.31|782.51|790.22|787.42|795.84|793.04|779.47|776.67|0
1655272800000|2022-06-15 06:00:00|789.77|786.97|793.77|790.97|797.86|795.06|786.85|784.05|0
1655276400000|2022-06-15 07:00:00|793.43|790.63|799.05|796.65|799.96|797.56|785.58|783.18|0
1655280000000|2022-06-15 08:00:00|798.6|796.2|801.94|799.54|810.85|808.45|796.57|794.17|0
1655283600000|2022-06-15 09:00:00|802.17|799.77|799.94|797.54|802.31|799.91|792.87|790.47|0
1655287200000|2022-06-15 10:00:00|800.05|797.65|794.78|792.38|800.05|797.65|790.81|788.41|0
1655290800000|2022-06-15 11:00:00|795.68|793.28|813.21|810.81|814.34|811.94|791.86|789.46|0
1655294400000|2022-06-15 12:00:00|812.99|810.59|814.23|811.83|818.3|815.9|802.38|799.98|0
1655298000000|2022-06-15 13:00:00|815.14|812.74|821.25|818.85|826.04|823.64|805.91|803.51|0
1655301600000|2022-06-15 14:00:00|821.48|819.08|808.47|806.07|829.68|827.28|801.93|799.53|0
1655305200000|2022-06-15 15:00:00|808.24|805.84|809.09|806.69|810.74|808.34|797.8|795.4|0
1655308800000|2022-06-15 16:00:00|809.32|806.92|797|794.6|817.64|815.24|795.97|793.57|0
1655312400000|2022-06-15 17:00:00|796.55|794.15|816.4|814|820.28|817.88|796.55|794.15|0
1655316000000|2022-06-15 18:00:00|815.38|812.98|815.64|812.04|856.32|852.72|759|756.6|0
1655319600000|2022-06-15 19:00:00|816.55|812.95|823.26|820.38|869.73|866.85|814.24|811.36|0
1655323200000|2022-06-15 20:00:00|826.69|823.81|824.7|821.9|828.87|825.57|818.03|814.67|0
1655326800000|2022-06-15 21:00:00|824.69|821.89|829.36|826.56|829.63|826.83|824.52|821.72|0
1655330400000|2022-06-15 22:00:00|833.83|831.03|840.98|838.18|843.29|840.49|830.16|827.36|0
1655334000000|2022-06-15 23:00:00|841.09|838.29|849.91|847.11|850.03|847.23|837.65|834.85|0
1655337600000|2022-06-16 00:00:00|848.88|846.08|852.08|849.28|854.85|852.05|846.35|843.55|0
1655341200000|2022-06-16 01:00:00|851.85|849.05|843.32|840.52|861.06|858.26|841.72|838.92|0
1655344800000|2022-06-16 02:00:00|843.09|840.29|844.21|841.41|845.83|843.03|837.11|834.31|0
1655348400000|2022-06-16 03:00:00|844.44|841.64|839.37|836.57|851.1|848.3|837.76|834.96|0
1655352000000|2022-06-16 04:00:00|839.25|836.45|829.95|827.15|841.31|838.51|829.95|827.15|0
1655355600000|2022-06-16 05:00:00|830.18|827.38|810.75|807.95|831.32|828.52|810.75|807.95|0
1655359200000|2022-06-16 06:00:00|812.11|809.31|792.38|789.58|817.13|814.33|786.76|783.96|0
1655362800000|2022-06-16 07:00:00|792.15|789.35|760.49|757.61|796.28|792.92|751.54|748.66|0
1655366400000|2022-06-16 08:00:00|759.82|756.94|747.03|744.15|769.13|766.25|747.03|744.15|0
1655370000000|2022-06-16 09:00:00|746.8|743.92|750.84|747.96|751.96|749.08|738.06|735.18|0
1655373600000|2022-06-16 10:00:00|750.95|748.07|743.01|740.13|757.55|754.67|741|738.12|0
1655377200000|2022-06-16 11:00:00|743.45|740.57|749.66|746.78|753.93|751.05|741.2|738.32|0
1655380800000|2022-06-16 12:00:00|749.44|746.56|755.54|752.66|770.46|767.58|747.88|745|0
1655384400000|2022-06-16 13:00:00|755.44|752.56|730.42|727.54|760.34|757.46|725.81|722.93|0
1655388000000|2022-06-16 14:00:00|728.98|726.1|707.58|704.7|734.41|731.53|704.57|701.69|0
1655391600000|2022-06-16 15:00:00|707.36|704.48|724.48|721.6|733.61|730.73|707.14|704.26|0
1655395200000|2022-06-16 16:00:00|724.26|721.38|721.36|718.48|726.77|723.89|710.83|707.95|0
1655398800000|2022-06-16 17:00:00|722.69|719.81|705.06|702.18|733.93|731.05|704.4|701.52|0
1655402400000|2022-06-16 18:00:00|704.4|701.52|696.39|693.51|709.02|706.14|689.03|686.15|0
1655406000000|2022-06-16 19:00:00|696.17|693.29|718.68|715.8|719.67|716.79|695.08|692.2|0
1655409600000|2022-06-16 20:00:00|715.15|712.27|722.98|719.62|724.53|721.17|710.74|707.86|0
1655413200000|2022-06-16 21:00:00|722.57|719.21|723.39|720.03|724.19|720.83|722.24|718.88|0
1655416800000|2022-06-16 22:00:00|724.05|720.69|725.71|722.35|728.37|725.01|724.05|720.69|0
1655420400000|2022-06-16 23:00:00|721.48|718.12|721.26|717.9|724.13|720.77|714.19|710.83|0
1655424000000|2022-06-17 00:00:00|721.15|717.79|723.77|720.41|730.21|726.85|713.43|710.07|0
1655427600000|2022-06-17 01:00:00|723.55|720.19|735.09|732.29|735.87|733.07|721.45|718.09|0
1655431200000|2022-06-17 02:00:00|734.98|732.18|730.52|727.72|740.07|737.27|728.08|725.28|0
1655434800000|2022-06-17 03:00:00|730.96|728.16|730.8|728|739.38|736.58|727.52|724.72|0
1655438400000|2022-06-17 04:00:00|730.58|727.78|743.44|740.64|746.59|743.79|730.35|727.55|0
1655442000000|2022-06-17 05:00:00|744|741.2|739.41|736.61|747.44|744.64|738.74|735.94|0
1655445600000|2022-06-17 06:00:00|739.18|736.38|732.75|729.95|739.63|736.83|724.75|721.95|0
1655449200000|2022-06-17 07:00:00|732.08|729.28|742.29|739.89|743.85|741.45|725.47|723.07|0
1655452800000|2022-06-17 08:00:00|741.73|739.33|743.71|741.31|751.53|749.13|736.62|734.22|0
1655456400000|2022-06-17 09:00:00|743.49|741.09|745.35|742.95|750.83|748.43|734.66|732.26|0
1655460000000|2022-06-17 10:00:00|744.68|742.28|742.08|739.68|748.68|746.28|738.64|736.24|0
1655463600000|2022-06-17 11:00:00|741.75|739.35|743.49|741.09|751.91|749.51|739.64|737.24|0
1655467200000|2022-06-17 12:00:00|743.71|741.31|730.76|728.36|748.03|745.63|728.98|726.58|0
1655470800000|2022-06-17 13:00:00|729.87|727.47|741.23|738.83|749.27|746.87|714.79|712.39|0
1655474400000|2022-06-17 14:00:00|742.34|739.94|700.35|697.47|742.57|740.17|686.2|683.32|0
1655478000000|2022-06-17 15:00:00|699.03|696.15|709.87|706.99|731.32|728.44|692.9|690.02|0
1655481600000|2022-06-17 16:00:00|709.77|706.89|716.95|714.07|722|719.12|702.15|699.27|0
1655485200000|2022-06-17 17:00:00|717.06|714.18|730.85|727.97|743.94|741.06|714.63|711.75|0
1655488800000|2022-06-17 18:00:00|731.96|729.08|732.48|729.6|746.33|743.45|728.49|725.61|0
1655492400000|2022-06-17 19:00:00|733.15|730.27|716.35|713.95|738.41|736.01|715.71|712.83|0
1655496000000|2022-06-17 20:00:00|715.91|713.51|721.21|718.41|726.57|724.17|715.91|713.51|0
1655784000000|2022-06-21 04:00:00|762.4|759.6|764.21|761.41|765.13|762.33|762.4|759.6|0
1655787600000|2022-06-21 05:00:00|764.43|761.63|759.96|757.16|765.8|763|757.91|755.11|0
1655791200000|2022-06-21 06:00:00|759.62|756.82|756.11|753.31|763.04|760.24|751.35|748.55|0
1655794800000|2022-06-21 07:00:00|755.2|752.4|773.48|771.08|776.22|773.82|755.2|752.4|0
1655798400000|2022-06-21 08:00:00|772.79|770.39|778.29|775.89|779.9|777.5|772.79|770.39|0
1655802000000|2022-06-21 09:00:00|778.17|775.77|772.52|770.12|779.88|777.48|771.61|769.21|0
1655805600000|2022-06-21 10:00:00|772.29|769.89|774.04|771.64|776.15|773.75|770.24|767.84|0
1655809200000|2022-06-21 11:00:00|773.25|770.85|762.29|759.89|773.93|771.53|760.01|757.61|0
1655812800000|2022-06-21 12:00:00|762.06|759.66|760.68|758.28|768.28|765.88|758.21|755.81|0
1655816400000|2022-06-21 13:00:00|760.45|758.05|795.47|793.07|796.15|793.75|760.11|757.71|0
1655820000000|2022-06-21 14:00:00|796.03|793.63|810.02|807.62|811.1|808.7|792.04|789.64|0
1655823600000|2022-06-21 15:00:00|809.79|807.39|792.67|790.27|811.39|808.99|792.44|790.04|0
1655827200000|2022-06-21 16:00:00|792.44|790.04|803.6|801.2|804.06|801.66|789.38|786.98|0
1655830800000|2022-06-21 17:00:00|804.06|801.66|796.37|793.97|807.03|804.63|795.46|793.06|0
1655834400000|2022-06-21 18:00:00|796.6|794.2|808.36|805.96|809.04|806.64|793.86|791.46|0
1655838000000|2022-06-21 19:00:00|808.58|806.18|799.49|797.09|813|810.6|795.61|793.21|0
1655841600000|2022-06-21 20:00:00|799.03|796.63|800.57|797.77|802.29|799.49|794.32|791.92|0
1655845200000|2022-06-21 21:00:00|800.26|797.46|799.63|796.83|801.14|798.34|798.86|796.06|0
1655848800000|2022-06-21 22:00:00|798.49|795.69|797.28|794.48|798.72|795.92|792.91|790.11|0
1655852400000|2022-06-21 23:00:00|797.16|794.36|796.34|793.54|797.28|794.48|791.81|789.01|0
1655856000000|2022-06-22 00:00:00|796.45|793.65|785.81|783.01|796.8|794|783.66|780.86|0
1655859600000|2022-06-22 01:00:00|785.93|783.13|780.46|777.66|788.42|785.62|777.75|774.95|0
1655863200000|2022-06-22 02:00:00|780.34|777.54|767.76|764.96|782.15|779.35|767.76|764.96|0
1655866800000|2022-06-22 03:00:00|767.53|764.73|767.05|764.25|769.79|766.99|763.23|760.43|0
1655870400000|2022-06-22 04:00:00|766.71|763.91|765.81|763.01|767.28|764.48|761.38|758.58|0
1655874000000|2022-06-22 05:00:00|765.92|763.12|755.13|752.33|768.53|765.73|754|751.2|0
1655877600000|2022-06-22 06:00:00|755.35|752.55|755.1|752.3|758.97|756.17|749.69|746.89|0
1655881200000|2022-06-22 07:00:00|755.66|752.86|734.4|732|755.69|752.89|732.06|729.66|0
1655884800000|2022-06-22 08:00:00|734.52|732.12|739.02|736.62|740.16|737.76|729.35|726.95|0
1655888400000|2022-06-22 09:00:00|739.12|736.72|745.17|742.77|746.42|744.02|737.66|735.26|0
1655892000000|2022-06-22 10:00:00|745.06|742.66|747.96|745.56|751.7|749.3|743.82|741.42|0
1655895600000|2022-06-22 11:00:00|748.75|746.35|749.29|746.89|757.66|755.26|748.19|745.79|0
1655899200000|2022-06-22 12:00:00|749.06|746.66|750.05|747.65|751.32|748.92|738.91|736.51|0
1655902800000|2022-06-22 13:00:00|750.16|747.76|783.65|781.25|792.54|790.14|742.5|740.1|0
1655906400000|2022-06-22 14:00:00|784.1|781.7|815.44|813.04|825.99|823.59|777.51|775.11|0
1655910000000|2022-06-22 15:00:00|815.21|812.81|795.09|792.69|822.82|820.42|794.41|792.01|0
1655913600000|2022-06-22 16:00:00|794.86|792.46|811.67|809.27|812.13|809.73|789.85|787.45|0
1655917200000|2022-06-22 17:00:00|811.44|809.04|817.81|815.41|820.56|818.16|802.98|800.58|0
1655920800000|2022-06-22 18:00:00|818.72|816.32|818.67|816.27|832.95|830.55|812.02|809.62|0
1655924400000|2022-06-22 19:00:00|818.9|816.5|790.13|787.73|821.33|818.93|790.13|787.73|0
1655928000000|2022-06-22 20:00:00|791.96|789.56|789.32|786.52|796.75|794.35|788.29|785.49|0
1655931600000|2022-06-22 21:00:00|789.28|786.48|789.19|786.39|789.61|786.81|788.25|785.45|0
1655935200000|2022-06-22 22:00:00|790.21|787.41|786.41|783.61|792.16|789.36|783.46|780.66|0
1655938800000|2022-06-22 23:00:00|786.52|783.72|774.75|771.95|786.52|783.72|768.84|766.04|0
1655942400000|2022-06-23 00:00:00|774.52|771.72|796.16|793.36|800.75|797.95|774.06|771.26|0
1655946000000|2022-06-23 01:00:00|795.93|793.13|775.88|773.08|797.99|795.19|775.09|772.29|0
1655949600000|2022-06-23 02:00:00|776|773.2|781.8|779|786.25|783.45|771.56|768.76|0
1655953200000|2022-06-23 03:00:00|781.57|778.77|781.32|778.52|787.49|784.69|778.83|776.03|0
1655956800000|2022-06-23 04:00:00|781.2|778.4|787.11|784.31|791.58|788.78|777.77|774.97|0
1655960400000|2022-06-23 05:00:00|787|784.2|789.72|786.92|795.46|792.66|786.42|783.62|0
1655964000000|2022-06-23 06:00:00|789.49|786.69|787.13|784.33|790.64|787.84|784|781.2|0
1655967600000|2022-06-23 07:00:00|787.24|784.44|771.05|768.65|787.24|784.44|765.48|763.08|0
1655971200000|2022-06-23 08:00:00|769.34|766.94|785.93|783.53|796.81|794.41|767.98|765.58|0
1655974800000|2022-06-23 09:00:00|786.05|783.65|799.82|797.42|802.81|800.41|785.36|782.96|0
1655978400000|2022-06-23 10:00:00|800.28|797.88|817.8|815.4|819.3|816.9|799.13|796.73|0
1655982000000|2022-06-23 11:00:00|817.69|815.29|817.16|814.76|822.25|819.85|812.38|809.98|0
1655985600000|2022-06-23 12:00:00|816.93|814.53|806.5|804.1|817.62|815.22|800.64|798.24|0
1655989200000|2022-06-23 13:00:00|806.85|804.45|813.96|811.56|816.74|814.34|794.19|791.79|0
1655992800000|2022-06-23 14:00:00|813.73|811.33|821.39|818.99|823.7|821.3|798.55|796.15|0
1655996400000|2022-06-23 15:00:00|821.62|819.22|796.25|793.85|824.62|822.22|795.33|792.93|0
1656000000000|2022-06-23 16:00:00|796.48|794.08|781.24|778.84|798.48|796.08|776.9|774.5|0
1656003600000|2022-06-23 17:00:00|780.79|778.39|793.79|791.39|794.71|792.31|775.07|772.67|0
1656007200000|2022-06-23 18:00:00|794.02|791.62|806.37|803.97|809.55|807.15|791.04|788.64|0
1656010800000|2022-06-23 19:00:00|806.6|804.2|825.68|823.28|831.91|829.51|802.7|800.3|0
1656014400000|2022-06-23 20:00:00|825.22|822.82|812.38|809.58|825.22|822.82|810.17|807.37|0
1656018000000|2022-06-23 21:00:00|812.52|809.72|813.93|811.13|814.01|811.21|811.67|808.87|0
1656021600000|2022-06-23 22:00:00|812.78|809.98|817.13|814.33|818.17|815.37|811.29|808.49|0
1656025200000|2022-06-23 23:00:00|817.02|814.22|812.85|810.05|819.54|816.74|811.7|808.9|0
1656028800000|2022-06-24 00:00:00|813.19|810.39|821.57|818.77|822.27|819.47|809.86|807.06|0
1656032400000|2022-06-24 01:00:00|821.34|818.54|835.28|832.48|836.79|833.99|819.04|816.24|0
1656036000000|2022-06-24 02:00:00|835.17|832.37|846.14|843.34|847.19|844.39|833.32|830.52|0
1656039600000|2022-06-24 03:00:00|846.26|843.46|840.91|838.11|847.65|844.85|840.1|837.3|0
1656043200000|2022-06-24 04:00:00|840.79|837.99|852.71|849.91|854.81|852.01|840.44|837.64|0
1656046800000|2022-06-24 05:00:00|852.94|850.14|854.35|851.55|858.77|855.97|849.91|847.11|0
1656050400000|2022-06-24 06:00:00|854.12|851.32|846.91|844.11|854.12|851.32|846.44|843.64|0
1656054000000|2022-06-24 07:00:00|847.14|844.34|850.72|848.32|853.97|851.57|842.75|840.01|0
1656057600000|2022-06-24 08:00:00|851.65|849.25|850.58|848.18|853.73|851.33|843.3|840.9|0
1656061200000|2022-06-24 09:00:00|850.47|848.07|854.6|852.2|854.83|852.43|848.26|845.86|0
1656064800000|2022-06-24 10:00:00|854.83|852.43|852.82|850.42|858.31|855.91|850.73|848.33|0
1656068400000|2022-06-24 11:00:00|852.36|849.96|850.24|847.84|857.69|855.29|848.16|845.76|0
1656072000000|2022-06-24 12:00:00|850.48|848.08|849.9|847.5|855.11|852.71|848.74|846.34|0
1656075600000|2022-06-24 13:00:00|849.44|847.04|878.24|875.84|881.47|879.07|849.2|846.8|0
1656079200000|2022-06-24 14:00:00|884.42|882.02|904.8|902.4|910.9|908.5|884.42|882.02|0
1656082800000|2022-06-24 15:00:00|905.27|902.87|909.35|906.95|911.12|908.72|899.88|897.48|0
1656086400000|2022-06-24 16:00:00|909.58|907.18|911.45|909.05|913.29|910.89|904.89|902.49|0
1656090000000|2022-06-24 17:00:00|911.22|908.82|908.18|905.78|914.97|912.57|906.53|904.13|0
1656093600000|2022-06-24 18:00:00|908.42|906.02|916.79|914.39|917.26|914.86|906.3|903.9|0
1656097200000|2022-06-24 19:00:00|917.26|914.86|936.73|933.85|936.73|933.85|915.12|912.72|0
1656100800000|2022-06-24 20:00:00|937.2|934.32|929.96|927.16|938.14|935.26|927.64|925.24|0
1656313200000|2022-06-27 07:00:00|932.97|930.17|962.61|960.21|963.29|960.89|931.55|928.75|0
1656316800000|2022-06-27 08:00:00|962.38|959.98|953.75|951.35|965.46|963.06|951.98|949.58|0
1656320400000|2022-06-27 09:00:00|953.88|951.48|952.67|950.27|956.23|953.83|948.67|946.27|0
1656324000000|2022-06-27 10:00:00|952.91|950.51|948.37|945.97|953.86|951.46|942.94|940.54|0
1656327600000|2022-06-27 11:00:00|948.61|946.21|951.65|949.25|954.13|951.73|947.54|945.14|0
1656331200000|2022-06-27 12:00:00|951.77|949.37|941.42|939.02|952.95|950.55|938.31|935.91|0
1656334800000|2022-06-27 13:00:00|941.89|939.49|919.13|916.73|950.38|947.98|913.94|911.54|0
1656338400000|2022-06-27 14:00:00|919|916.6|940.27|937.87|944.77|942.37|917.93|915.53|0
1656342000000|2022-06-27 15:00:00|940.74|938.34|942.45|940.05|947.42|945.02|930.88|928.48|0
1656345600000|2022-06-27 16:00:00|941.74|939.34|933.67|931.27|943.63|941.23|922.05|919.65|0
1656349200000|2022-06-27 17:00:00|934.62|932.22|919.92|917.52|934.62|932.22|917.08|914.68|0
1656352800000|2022-06-27 18:00:00|919.68|917.28|921.29|918.89|928.64|926.24|916.07|913.67|0
1656356400000|2022-06-27 19:00:00|920.82|918.42|922.22|919.82|927.2|924.8|910.63|908.23|0
1656360000000|2022-06-27 20:00:00|924.59|922.19|926.84|924.04|929.52|926.72|922.45|920.05|0
1656363600000|2022-06-27 21:00:00|926.98|924.18|926.65|923.85|928.19|925.39|925.69|922.89|0
1656367200000|2022-06-27 22:00:00|928.56|925.76|927.96|925.16|928.8|926|922.99|920.19|0
1656370800000|2022-06-27 23:00:00|928.19|925.39|926.99|924.19|930.2|927.4|924.38|921.58|0
1656374400000|2022-06-28 00:00:00|926.75|923.95|929.82|927.02|934.34|931.54|926.52|923.72|0
1656378000000|2022-06-28 01:00:00|929.58|926.78|913.22|910.42|931.71|928.91|912.04|909.24|0
1656381600000|2022-06-28 02:00:00|913.46|910.66|912.1|909.3|919.13|916.33|904.24|901.44|0
1656385200000|2022-06-28 03:00:00|912.7|909.9|917.64|914.84|919.89|917.09|911.39|908.59|0
1656388800000|2022-06-28 04:00:00|917.88|915.08|917.39|914.59|921.42|918.62|913.85|911.05|0
1656392400000|2022-06-28 05:00:00|917.5|914.7|923.05|920.25|925.19|922.39|917.26|914.46|0
1656396000000|2022-06-28 06:00:00|923.99|921.19|937.21|934.41|943.02|940.22|923.52|920.72|0
1656399600000|2022-06-28 07:00:00|937.09|934.29|934.06|931.66|952.84|950.44|925.53|923.13|0
1656403200000|2022-06-28 08:00:00|934.17|931.77|943.91|941.51|944.15|941.75|933.11|930.71|0
1656406800000|2022-06-28 09:00:00|943.44|941.04|938.08|935.68|947.47|945.07|937.02|934.62|0
1656410400000|2022-06-28 10:00:00|937.96|935.56|943.28|940.88|944.23|941.83|936.3|933.9|0
1656414000000|2022-06-28 11:00:00|943.04|940.64|943.1|940.7|946|943.6|940.08|937.68|0
1656417600000|2022-06-28 12:00:00|942.86|940.46|936.19|933.79|944.05|941.65|927.67|925.27|0
1656421200000|2022-06-28 13:00:00|936.43|934.03|953.7|951.3|964.97|962.57|935.48|933.08|0
1656424800000|2022-06-28 14:00:00|953.23|950.83|922.81|920.41|956.54|954.14|912.86|910.46|0
1656428400000|2022-06-28 15:00:00|922.57|920.17|878.39|875.99|924.23|921.83|876.51|874.11|0
1656432000000|2022-06-28 16:00:00|877.92|875.52|881.8|879.4|888.65|886.25|871.58|869.18|0
1656435600000|2022-06-28 17:00:00|881.33|878.93|867.68|865.28|881.8|879.4|862.91|860.51|0
1656439200000|2022-06-28 18:00:00|866.27|863.87|853.57|850.69|874.49|872.09|846.35|843.47|0
1656442800000|2022-06-28 19:00:00|853.1|850.22|846.9|844.5|857.21|854.33|844.04|841.64|0
1656446400000|2022-06-28 20:00:00|846.19|843.79|849.06|846.26|849.89|847.09|843.15|840.75|0
1656450000000|2022-06-28 21:00:00|848.9|846.1|849.34|846.54|850.23|847.43|847.87|845.07|0
1656453600000|2022-06-28 22:00:00|849.04|846.24|852.18|849.38|852.18|849.38|847.52|844.72|0
1656457200000|2022-06-28 23:00:00|851.95|849.15|850.29|847.49|852.4|849.6|846.56|843.76|0
1656460800000|2022-06-29 00:00:00|850.05|847.25|843.95|841.15|854.5|851.7|842.78|839.98|0
1656464400000|2022-06-29 01:00:00|843.71|840.91|848.84|846.04|853.53|850.73|843.13|840.33|0
1656468000000|2022-06-29 02:00:00|849.07|846.27|853.02|850.22|855.13|852.33|846.03|843.23|0
1656471600000|2022-06-29 03:00:00|852.66|849.86|851.83|849.03|853.72|850.92|849.04|846.24|0
1656475200000|2022-06-29 04:00:00|851.59|848.79|852.74|849.94|855.33|852.53|849.71|846.91|0
1656478800000|2022-06-29 05:00:00|852.86|850.06|851.32|848.52|855.32|852.52|849.92|847.12|0
1656482400000|2022-06-29 06:00:00|851.79|848.99|838.67|835.87|853.89|851.09|837.04|834.24|0
1656486000000|2022-06-29 07:00:00|838.2|835.4|843.51|841.11|851.01|848.61|836.1|833.3|0
1656489600000|2022-06-29 08:00:00|843.74|841.34|848.64|846.24|852.87|850.47|841.28|838.88|0
1656493200000|2022-06-29 09:00:00|848.63|846.23|834.12|831.72|851.68|849.28|833.42|831.02|0
1656496800000|2022-06-29 10:00:00|835.29|832.89|837.59|835.19|842.76|840.36|834.46|832.06|0
1656500400000|2022-06-29 11:00:00|837.24|834.84|851.73|849.33|852.67|850.27|833.74|831.34|0
1656504000000|2022-06-29 12:00:00|851.85|849.45|845.54|843.14|859.24|856.84|841.46|839.06|0
1656507600000|2022-06-29 13:00:00|845.07|842.67|848.73|846.33|856.49|854.09|824.22|821.82|0
1656511200000|2022-06-29 14:00:00|848.49|846.09|845.88|843.48|859.08|856.68|835.24|832.84|0
1656514800000|2022-06-29 15:00:00|845.18|842.78|843.99|841.59|848.93|846.53|830.68|828.28|0
1656518400000|2022-06-29 16:00:00|843.53|841.13|834.32|831.92|844.7|842.3|823.36|820.96|0
1656522000000|2022-06-29 17:00:00|834.08|831.68|846.88|844.48|847.35|844.95|827.08|824.68|0
1656525600000|2022-06-29 18:00:00|846.76|844.36|839.46|837.06|854.44|852.04|835.73|833.33|0
1656529200000|2022-06-29 19:00:00|839.22|836.82|842.12|839.72|852.44|850.04|834.19|831.79|0
1656532800000|2022-06-29 20:00:00|842.59|840.19|844.05|841.25|844.93|842.53|838.85|836.45|0
1656536400000|2022-06-29 21:00:00|843.98|841.18|843.56|840.76|844.33|841.53|843.47|840.67|0
1656540000000|2022-06-29 22:00:00|844.96|842.16|842.73|839.93|844.96|842.16|841.34|838.54|0
1656543600000|2022-06-29 23:00:00|842.72|839.92|838.73|835.93|842.96|840.16|836.87|834.07|0
1656547200000|2022-06-30 00:00:00|838.5|835.7|838.12|835.32|841.28|838.48|832.2|829.4|0
1656550800000|2022-06-30 01:00:00|837.88|835.08|828.89|826.09|837.88|835.08|828.21|825.41|0
1656554400000|2022-06-30 02:00:00|829.59|826.79|835.86|833.06|838.08|835.28|828.89|826.09|0
1656558000000|2022-06-30 03:00:00|836.33|833.53|832.11|829.31|837.72|834.92|830.71|827.91|0
1656561600000|2022-06-30 04:00:00|832.22|829.42|830.68|827.88|833.73|830.93|829.52|826.72|0
1656565200000|2022-06-30 05:00:00|830.8|828|818.23|815.43|831.85|829.05|813.25|810.45|0
1656568800000|2022-06-30 06:00:00|819.16|816.36|799.05|796.25|820.55|817.75|792.3|789.5|0
1656572400000|2022-06-30 07:00:00|799.75|796.95|804.1|801.7|806.88|804.48|791.2|788.8|0
1656576000000|2022-06-30 08:00:00|803.64|801.24|802.23|799.83|810.12|807.72|798.54|796.14|0
1656579600000|2022-06-30 09:00:00|802|799.6|799.23|796.83|802.69|800.29|786.7|784.3|0
1656583200000|2022-06-30 10:00:00|798.66|796.26|794.53|792.13|798.66|796.26|787.32|784.92|0
1656586800000|2022-06-30 11:00:00|794.64|792.24|790.36|787.96|796.14|793.74|785.61|783.21|0
1656590400000|2022-06-30 12:00:00|790.24|787.84|792.8|790.4|806.47|804.07|789.44|787.04|0
1656594000000|2022-06-30 13:00:00|792.56|790.16|774.35|771.95|808.77|806.37|771.46|769.06|0
1656597600000|2022-06-30 14:00:00|773.89|771.49|796.44|794.04|797.6|795.2|766.74|764.34|0
1656601200000|2022-06-30 15:00:00|796.21|793.81|820.96|818.56|821.66|819.26|788.33|785.93|0
1656604800000|2022-06-30 16:00:00|821.2|818.8|833.35|830.95|841.73|839.33|808.05|805.65|0
1656608400000|2022-06-30 17:00:00|833.82|831.42|835.47|833.07|841.08|838.68|816.35|813.95|0
1656612000000|2022-06-30 18:00:00|835.94|833.54|810.21|807.81|837.57|835.17|806.19|803.79|0
1656615600000|2022-06-30 19:00:00|809.74|807.34|813.28|810.88|823.09|820.69|790.03|787.63|0
1656619200000|2022-06-30 20:00:00|816.78|814.38|802.9|800.1|816.78|814.38|800.25|797.45|0
1656622800000|2022-06-30 21:00:00|803.28|800.48|803.77|800.97|804.19|801.39|802.84|800.04|0
1656626400000|2022-06-30 22:00:00|804.42|801.62|799.4|796.6|804.65|801.85|795.94|793.14|0
1656630000000|2022-06-30 23:00:00|799.51|796.71|811.47|808.67|812.41|809.61|798.23|795.43|0
1656633600000|2022-07-01 00:00:00|812.17|809.37|807.61|804.81|814.84|812.04|806.8|804|0
1656637200000|2022-07-01 01:00:00|807.49|804.69|800.27|797.47|809.93|807.13|795.87|793.07|0
1656640800000|2022-07-01 02:00:00|800.03|797.23|788.43|785.63|807|804.2|785.41|782.61|0
1656644400000|2022-07-01 03:00:00|787.97|785.17|780.08|777.28|789|786.2|773.86|771.06|0
1656648000000|2022-07-01 04:00:00|779.85|777.05|776.25|773.45|783.09|780.29|771.77|768.97|0
1656651600000|2022-07-01 05:00:00|776.14|773.34|779.97|777.17|784.02|781.22|771.52|768.72|0
1656655200000|2022-07-01 06:00:00|778.94|776.14|780.69|777.89|786.54|783.74|775.71|772.91|0
1656658800000|2022-07-01 07:00:00|780.81|778.01|782.67|780.27|791.25|788.85|769.73|766.93|0
1656662400000|2022-07-01 08:00:00|783.13|780.73|799.17|796.77|800.8|798.4|777.35|774.95|0
1656666000000|2022-07-01 09:00:00|798.94|796.54|808.76|806.36|809.46|807.06|796.38|793.98|0
1656669600000|2022-07-01 10:00:00|808.53|806.13|795.91|793.51|809.92|807.52|794.05|791.65|0
1656673200000|2022-07-01 11:00:00|796.14|793.74|791.1|788.7|802.17|799.77|786.23|783.83|0
1656676800000|2022-07-01 12:00:00|790.64|788.24|802.78|800.38|804.88|802.48|787.85|785.45|0
1656680400000|2022-07-01 13:00:00|803.13|800.73|824.09|821.69|833.32|830.92|796.19|793.79|0
1656684000000|2022-07-01 14:00:00|829.58|827.18|792.07|789.67|834.49|832.09|776.69|774.29|0
1656687600000|2022-07-01 15:00:00|789.28|786.88|791.91|789.51|811.5|809.1|785.11|782.71|0
1656691200000|2022-07-01 16:00:00|792.38|789.98|794.68|792.28|807.73|805.33|786.8|784.4|0
1656694800000|2022-07-01 17:00:00|793.98|791.58|817.87|815.47|818.57|816.17|792.35|789.95|0
1656698400000|2022-07-01 18:00:00|817.63|815.23|833.56|831.16|836.15|833.75|809.21|806.81|0
1656702000000|2022-07-01 19:00:00|834.03|831.63|847|844.6|851.55|849.15|824.64|822.24|0
1656705600000|2022-07-01 20:00:00|846.53|844.13|845.32|842.52|848.65|846.25|844.18|841.78|0
1656453600000|2022-06-28 22:00:00|849.04|846.24|852.18|849.38|852.18|849.38|847.52|844.72|0
1656457200000|2022-06-28 23:00:00|851.95|849.15|850.29|847.49|852.4|849.6|846.56|843.76|0
1656460800000|2022-06-29 00:00:00|850.05|847.25|843.95|841.15|854.5|851.7|842.78|839.98|0
1656464400000|2022-06-29 01:00:00|843.71|840.91|848.84|846.04|853.53|850.73|843.13|840.33|0
1656468000000|2022-06-29 02:00:00|849.07|846.27|853.02|850.22|855.13|852.33|846.03|843.23|0
1656471600000|2022-06-29 03:00:00|852.66|849.86|851.83|849.03|853.72|850.92|849.04|846.24|0
1656475200000|2022-06-29 04:00:00|851.59|848.79|852.74|849.94|855.33|852.53|849.71|846.91|0
1656478800000|2022-06-29 05:00:00|852.86|850.06|851.32|848.52|855.32|852.52|849.92|847.12|0
1656482400000|2022-06-29 06:00:00|851.79|848.99|838.67|835.87|853.89|851.09|837.04|834.24|0
1656486000000|2022-06-29 07:00:00|838.2|835.4|843.51|841.11|851.01|848.61|836.1|833.3|0
1656489600000|2022-06-29 08:00:00|843.74|841.34|848.64|846.24|852.87|850.47|841.28|838.88|0
1656493200000|2022-06-29 09:00:00|848.63|846.23|834.12|831.72|851.68|849.28|833.42|831.02|0
1656496800000|2022-06-29 10:00:00|835.29|832.89|837.59|835.19|842.76|840.36|834.46|832.06|0
1656500400000|2022-06-29 11:00:00|837.24|834.84|851.73|849.33|852.67|850.27|833.74|831.34|0
1656504000000|2022-06-29 12:00:00|851.85|849.45|845.54|843.14|859.24|856.84|841.46|839.06|0
1656507600000|2022-06-29 13:00:00|845.07|842.67|848.73|846.33|856.49|854.09|824.22|821.82|0
1656511200000|2022-06-29 14:00:00|848.49|846.09|845.88|843.48|859.08|856.68|835.24|832.84|0
1656514800000|2022-06-29 15:00:00|845.18|842.78|843.99|841.59|848.93|846.53|830.68|828.28|0
1656518400000|2022-06-29 16:00:00|843.53|841.13|834.32|831.92|844.7|842.3|823.36|820.96|0
1656522000000|2022-06-29 17:00:00|834.08|831.68|846.88|844.48|847.35|844.95|827.08|824.68|0
1656525600000|2022-06-29 18:00:00|846.76|844.36|839.46|837.06|854.44|852.04|835.73|833.33|0
1656529200000|2022-06-29 19:00:00|839.22|836.82|842.12|839.72|852.44|850.04|834.19|831.79|0
1656532800000|2022-06-29 20:00:00|842.59|840.19|844.05|841.25|844.93|842.53|838.85|836.45|0
1656536400000|2022-06-29 21:00:00|843.98|841.18|843.56|840.76|844.33|841.53|843.47|840.67|0
1656540000000|2022-06-29 22:00:00|844.96|842.16|842.73|839.93|844.96|842.16|841.34|838.54|0
1656543600000|2022-06-29 23:00:00|842.72|839.92|838.73|835.93|842.96|840.16|836.87|834.07|0
1656547200000|2022-06-30 00:00:00|838.5|835.7|838.12|835.32|841.28|838.48|832.2|829.4|0
1656550800000|2022-06-30 01:00:00|837.88|835.08|828.89|826.09|837.88|835.08|828.21|825.41|0
1656554400000|2022-06-30 02:00:00|829.59|826.79|835.86|833.06|838.08|835.28|828.89|826.09|0
1656558000000|2022-06-30 03:00:00|836.33|833.53|832.11|829.31|837.72|834.92|830.71|827.91|0
1656561600000|2022-06-30 04:00:00|832.22|829.42|830.68|827.88|833.73|830.93|829.52|826.72|0
1656565200000|2022-06-30 05:00:00|830.8|828|818.23|815.43|831.85|829.05|813.25|810.45|0
1656568800000|2022-06-30 06:00:00|819.16|816.36|799.05|796.25|820.55|817.75|792.3|789.5|0
1656572400000|2022-06-30 07:00:00|799.75|796.95|804.1|801.7|806.88|804.48|791.2|788.8|0
1656576000000|2022-06-30 08:00:00|803.64|801.24|802.23|799.83|810.12|807.72|798.54|796.14|0
1656579600000|2022-06-30 09:00:00|802|799.6|799.23|796.83|802.69|800.29|786.7|784.3|0
1656583200000|2022-06-30 10:00:00|798.66|796.26|794.53|792.13|798.66|796.26|787.32|784.92|0
1656586800000|2022-06-30 11:00:00|794.64|792.24|790.36|787.96|796.14|793.74|785.61|783.21|0
1656590400000|2022-06-30 12:00:00|790.24|787.84|792.8|790.4|806.47|804.07|789.44|787.04|0
1656594000000|2022-06-30 13:00:00|792.56|790.16|774.35|771.95|808.77|806.37|771.46|769.06|0
1656597600000|2022-06-30 14:00:00|773.89|771.49|796.44|794.04|797.6|795.2|766.74|764.34|0
1656601200000|2022-06-30 15:00:00|796.21|793.81|820.96|818.56|821.66|819.26|788.33|785.93|0
1656604800000|2022-06-30 16:00:00|821.2|818.8|833.35|830.95|841.73|839.33|808.05|805.65|0
1656608400000|2022-06-30 17:00:00|833.82|831.42|835.47|833.07|841.08|838.68|816.35|813.95|0
1656612000000|2022-06-30 18:00:00|835.94|833.54|810.21|807.81|837.57|835.17|806.19|803.79|0
1656615600000|2022-06-30 19:00:00|809.74|807.34|813.28|810.88|823.09|820.69|790.03|787.63|0
1656619200000|2022-06-30 20:00:00|816.78|814.38|802.9|800.1|816.78|814.38|800.25|797.45|0
1656622800000|2022-06-30 21:00:00|803.28|800.48|803.77|800.97|804.19|801.39|802.84|800.04|0
1656626400000|2022-06-30 22:00:00|804.42|801.62|799.4|796.6|804.65|801.85|795.94|793.14|0
1656630000000|2022-06-30 23:00:00|799.51|796.71|811.47|808.67|812.41|809.61|798.23|795.43|0
1656633600000|2022-07-01 00:00:00|812.17|809.37|807.61|804.81|814.84|812.04|806.8|804|0
1656637200000|2022-07-01 01:00:00|807.49|804.69|800.27|797.47|809.93|807.13|795.87|793.07|0
1656640800000|2022-07-01 02:00:00|800.03|797.23|788.43|785.63|807|804.2|785.41|782.61|0
1656644400000|2022-07-01 03:00:00|787.97|785.17|780.08|777.28|789|786.2|773.86|771.06|0
1656648000000|2022-07-01 04:00:00|779.85|777.05|776.25|773.45|783.09|780.29|771.77|768.97|0
1656651600000|2022-07-01 05:00:00|776.14|773.34|779.97|777.17|784.02|781.22|771.52|768.72|0
1656655200000|2022-07-01 06:00:00|778.94|776.14|780.69|777.89|786.54|783.74|775.71|772.91|0
1656658800000|2022-07-01 07:00:00|780.81|778.01|782.67|780.27|791.25|788.85|769.73|766.93|0
1656662400000|2022-07-01 08:00:00|783.13|780.73|799.17|796.77|800.8|798.4|777.35|774.95|0
1656666000000|2022-07-01 09:00:00|798.94|796.54|808.76|806.36|809.46|807.06|796.38|793.98|0
1656669600000|2022-07-01 10:00:00|808.53|806.13|795.91|793.51|809.92|807.52|794.05|791.65|0
1656673200000|2022-07-01 11:00:00|796.14|793.74|791.1|788.7|802.17|799.77|786.23|783.83|0
1656676800000|2022-07-01 12:00:00|790.64|788.24|802.78|800.38|804.88|802.48|787.85|785.45|0
1656680400000|2022-07-01 13:00:00|803.13|800.73|824.09|821.69|833.32|830.92|796.19|793.79|0
1656684000000|2022-07-01 14:00:00|829.58|827.18|792.07|789.67|834.49|832.09|776.69|774.29|0
1656687600000|2022-07-01 15:00:00|789.28|786.88|791.91|789.51|811.5|809.1|785.11|782.71|0
1656691200000|2022-07-01 16:00:00|792.38|789.98|794.68|792.28|807.73|805.33|786.8|784.4|0
1656694800000|2022-07-01 17:00:00|793.98|791.58|817.87|815.47|818.57|816.17|792.35|789.95|0
1656698400000|2022-07-01 18:00:00|817.63|815.23|833.56|831.16|836.15|833.75|809.21|806.81|0
1656702000000|2022-07-01 19:00:00|834.03|831.63|847|844.6|851.55|849.15|824.64|822.24|0
1656705600000|2022-07-01 20:00:00|846.53|844.13|845.32|842.52|848.65|846.25|844.18|841.78|0
1656993600000|2022-07-05 04:00:00|854.88|852.08|860.17|857.37|860.18|857.38|854.18|851.38|0
1656997200000|2022-07-05 05:00:00|860.06|857.26|860.51|857.71|863.6|860.8|857.45|854.65|0
1657000800000|2022-07-05 06:00:00|860.15|857.35|861.88|859.08|866.84|864.04|859.14|856.34|0
1657004400000|2022-07-05 07:00:00|862.23|859.43|849.05|846.65|862.23|859.43|848.58|846.18|0
1657008000000|2022-07-05 08:00:00|848.81|846.41|824.2|821.8|853.52|851.12|823.26|820.86|0
1657011600000|2022-07-05 09:00:00|824.54|822.14|826.99|824.59|828.18|825.78|819.26|816.86|0
1657015200000|2022-07-05 10:00:00|827.23|824.83|828.14|825.74|832.61|830.21|825.82|823.42|0
1657018800000|2022-07-05 11:00:00|828.85|826.45|814.39|811.99|830.26|827.86|813.22|810.82|0
1657022400000|2022-07-05 12:00:00|815.09|812.69|797.29|794.89|815.09|812.69|795.89|793.49|0
1657026000000|2022-07-05 13:00:00|796.82|794.42|775.56|773.16|801.48|799.08|770.22|767.82|0
1657029600000|2022-07-05 14:00:00|776.02|773.62|777.44|775.04|797.33|794.93|766.63|764.23|0
1657033200000|2022-07-05 15:00:00|777.9|775.5|788.18|785.78|792.38|789.98|767.92|765.52|0
1657036800000|2022-07-05 16:00:00|788.88|786.48|789.27|786.87|805.62|803.22|784.68|782.28|0
1657040400000|2022-07-05 17:00:00|789.73|787.33|808.89|806.49|814.29|811.89|789.03|786.63|0
1657044000000|2022-07-05 18:00:00|808.77|806.37|831.9|829.5|837.09|834.69|807.01|804.61|0
1657047600000|2022-07-05 19:00:00|832.14|829.74|852.59|850.19|852.59|850.19|826.01|823.61|0
1657051200000|2022-07-05 20:00:00|853.02|850.62|851.3|848.5|853.25|850.85|846.53|844.13|0
1657054800000|2022-07-05 21:00:00|851.28|848.48|851.71|848.91|851.72|848.92|850.72|847.92|0
1657058400000|2022-07-05 22:00:00|855.52|852.72|851.85|849.05|858.71|855.91|850.55|847.75|0
1657062000000|2022-07-05 23:00:00|852.09|849.29|843.59|840.79|853.97|851.17|841.71|838.91|0
1657065600000|2022-07-06 00:00:00|844.29|841.49|859.71|856.91|861.73|858.93|844.29|841.49|0
1657069200000|2022-07-06 01:00:00|859.83|857.03|848.46|845.66|865.61|862.81|844.59|841.79|0
1657072800000|2022-07-06 02:00:00|848.82|846.02|843.93|841.13|852.58|849.78|840.64|837.84|0
1657076400000|2022-07-06 03:00:00|844.04|841.24|853.56|850.76|853.79|850.99|841.91|839.11|0
1657080000000|2022-07-06 04:00:00|853.08|850.28|846.71|843.91|853.32|850.52|845.3|842.5|0
1657083600000|2022-07-06 05:00:00|846.94|844.14|836.84|834.04|848.11|845.31|836.61|833.81|0
1657087200000|2022-07-06 06:00:00|836.61|833.81|846.21|843.41|846.21|843.41|828.15|825.35|0
1657090800000|2022-07-06 07:00:00|845.97|843.17|855.88|853.48|863.81|861.41|845.97|843.17|0
1657094400000|2022-07-06 08:00:00|855.53|853.13|839.48|837.08|857.65|855.25|838.57|836.17|0
1657098000000|2022-07-06 09:00:00|839.95|837.55|849.82|847.42|851.35|848.95|835.71|833.31|0
1657101600000|2022-07-06 10:00:00|849.93|847.53|847.44|845.04|854.76|852.36|844.38|841.98|0
1657105200000|2022-07-06 11:00:00|846.85|844.45|839.62|837.22|846.85|844.45|835.62|833.22|0
1657108800000|2022-07-06 12:00:00|838.91|836.51|848.92|846.52|854.46|852.06|833.4|831|0
1657112400000|2022-07-06 13:00:00|848.68|846.28|853.55|851.15|868.05|865.65|841.89|839.49|0
1657116000000|2022-07-06 14:00:00|850.37|847.97|848.94|846.54|866.43|864.03|840.23|837.83|0
1657119600000|2022-07-06 15:00:00|849.17|846.77|840.41|838.01|849.88|847.48|830.26|827.86|0
1657123200000|2022-07-06 16:00:00|840.29|837.89|842.31|839.91|843.49|841.09|833.35|830.95|0
1657126800000|2022-07-06 17:00:00|842.54|840.14|851.52|849.12|853.3|850.9|842.54|840.14|0
1657130400000|2022-07-06 18:00:00|851.41|849.01|877.85|874.97|881.88|879|840.34|837.46|0
1657134000000|2022-07-06 19:00:00|878.09|875.21|864.38|861.5|890.12|887.24|858.26|855.38|0
1657137600000|2022-07-06 20:00:00|865.56|862.68|869.85|867.05|869.85|867.05|864.37|861.73|0
1657141200000|2022-07-06 21:00:00|869.66|866.86|869.33|866.53|870.34|867.54|869.29|866.49|0
1657144800000|2022-07-06 22:00:00|869.12|866.32|866.62|863.82|870.9|868.1|865.91|863.11|0
1657148400000|2022-07-06 23:00:00|866.97|864.17|868.02|865.22|870.63|867.83|865.19|862.39|0
1657152000000|2022-07-07 00:00:00|867.79|864.99|862.91|860.11|867.79|864.99|858.19|855.39|0
1657155600000|2022-07-07 01:00:00|863.03|860.23|855.79|852.99|863.27|860.47|850.02|847.22|0
1657159200000|2022-07-07 02:00:00|856.03|853.23|869.74|866.94|870.1|867.3|856.03|853.23|0
1657162800000|2022-07-07 03:00:00|869.62|866.82|865.69|862.89|870.8|868|865.45|862.65|0
1657166400000|2022-07-07 04:00:00|865.93|863.13|870.53|867.73|870.77|867.97|865.1|862.3|0
1657170000000|2022-07-07 05:00:00|870.77|867.97|874.78|871.98|881.2|878.4|869.46|866.66|0
1657173600000|2022-07-07 06:00:00|875.37|872.57|872.39|869.59|877.86|875.06|870.03|867.23|0
1657177200000|2022-07-07 07:00:00|872.63|869.83|877.11|874.71|880.2|877.8|868.15|865.75|0
1657180800000|2022-07-07 08:00:00|877.7|875.3|878.04|875.64|882.07|879.67|869.03|866.63|0
1657184400000|2022-07-07 09:00:00|875.19|872.79|870.9|868.5|879.45|877.05|870.56|868.16|0
1657188000000|2022-07-07 10:00:00|870.78|868.38|875.31|872.91|875.66|873.26|865.48|863.08|0
1657191600000|2022-07-07 11:00:00|875.54|873.14|879.8|877.4|880.51|878.11|869.61|867.21|0
1657195200000|2022-07-07 12:00:00|879.56|877.16|880.14|877.74|883.12|880.72|873.85|871.45|0
1657198800000|2022-07-07 13:00:00|880.03|877.63|903.99|901.59|905.9|903.5|878.36|875.96|0
1657202400000|2022-07-07 14:00:00|904.23|901.83|903.57|901.17|907.67|905.27|891.62|889.22|0
1657206000000|2022-07-07 15:00:00|903.81|901.41|908.56|906.16|909.76|907.36|900.22|897.82|0
1657209600000|2022-07-07 16:00:00|908.32|905.92|910.4|908|913.74|911.34|906.84|904.44|0
1657213200000|2022-07-07 17:00:00|910.16|907.76|914.38|911.98|914.67|912.27|904.43|902.03|0
1657216800000|2022-07-07 18:00:00|914.14|911.74|918.53|916.13|919.73|917.33|913.53|911.13|0
1657220400000|2022-07-07 19:00:00|918.77|916.37|920.35|917.95|927.59|925.19|915.82|913.42|0
1657224000000|2022-07-07 20:00:00|917.73|915.33|913.79|910.99|918.45|916.05|912.72|909.92|0
1657227600000|2022-07-07 21:00:00|913.97|911.17|912.03|909.23|914.72|911.92|911.7|908.9|0
1657231200000|2022-07-07 22:00:00|912.1|909.3|914.35|911.55|915.2|912.4|911.49|908.69|0
1657234800000|2022-07-07 23:00:00|914.59|911.79|911.47|908.67|915.07|912.27|910.06|907.26|0
1657238400000|2022-07-08 00:00:00|912.19|909.39|916.34|913.54|917.29|914.49|908.61|905.81|0
1657242000000|2022-07-08 01:00:00|916.22|913.42|913.27|910.47|918.84|916.04|911.84|909.04|0
1657245600000|2022-07-08 02:00:00|913.51|910.71|904.92|902.12|917.43|914.63|903.49|900.69|0
1657249200000|2022-07-08 03:00:00|905.16|902.36|903.71|900.91|911.1|908.3|903.23|900.43|0
1657252800000|2022-07-08 04:00:00|903.82|901.02|908.09|905.29|908.69|905.89|903.47|900.67|0
1657256400000|2022-07-08 05:00:00|908.21|905.41|901.29|898.49|908.93|906.13|899.63|896.83|0
1657260000000|2022-07-08 06:00:00|901.77|898.97|906.92|903.56|907.15|903.79|899.74|896.94|0
1657263600000|2022-07-08 07:00:00|906.68|903.32|908.11|905.71|913.21|910.81|902.63|900.23|0
1657267200000|2022-07-08 08:00:00|907.63|905.23|903.09|900.69|912.63|910.23|901.43|899.03|0
1657270800000|2022-07-08 09:00:00|903.21|900.81|908.61|906.21|909.92|907.52|897.79|895.39|0
1657274400000|2022-07-08 10:00:00|908.25|905.85|909.62|907.22|922.98|920.58|907.96|905.56|0
1657278000000|2022-07-08 11:00:00|909.86|907.46|914.13|911.73|916.52|914.12|908.91|906.51|0
1657281600000|2022-07-08 12:00:00|913.89|911.49|897.69|895.29|918.65|916.25|884.26|881.86|0
1657285200000|2022-07-08 13:00:00|898.64|896.24|891.79|889.39|913.82|911.42|888.88|886.48|0
1657288800000|2022-07-08 14:00:00|891.96|889.56|923.43|921.03|925.87|923.47|886.24|883.84|0
1657292400000|2022-07-08 15:00:00|924.15|921.75|927.72|925.32|934.44|932.04|919.47|917.07|0
1657296000000|2022-07-08 16:00:00|927.96|925.56|900.8|898.4|927.96|925.56|899.97|897.57|0
1657299600000|2022-07-08 17:00:00|900.21|897.81|913.21|910.81|918.88|916.48|896.39|893.99|0
1657303200000|2022-07-08 18:00:00|912.97|910.57|928.58|926.18|930.5|928.1|909.39|906.99|0
1657306800000|2022-07-08 19:00:00|928.1|925.7|914.29|911.89|931.45|929.05|912.86|910.46|0
1657310400000|2022-07-08 20:00:00|915.01|912.61|918.07|915.27|919.27|916.47|912.62|910.22|0
1657497600000|2022-07-11 00:00:00|905.28|902.48|907.29|904.49|909.82|907.02|903.36|900.56|0
1657501200000|2022-07-11 01:00:00|907.18|904.38|891.39|888.59|907.42|904.62|890.92|888.12|0
1657504800000|2022-07-11 02:00:00|891.15|888.35|889.47|886.67|893.29|890.49|888.99|886.19|0
1657508400000|2022-07-11 03:00:00|889.23|886.43|891.12|888.32|891.84|889.04|885.65|882.85|0
1657512000000|2022-07-11 04:00:00|891.36|888.56|890.15|887.35|894.09|891.29|889.44|886.64|0
1657515600000|2022-07-11 05:00:00|889.91|887.11|887.75|884.95|892.53|889.73|886.56|883.76|0
1657519200000|2022-07-11 06:00:00|887.51|884.71|880.74|877.94|890.84|888.04|877.76|874.96|0
1657522800000|2022-07-11 07:00:00|880.87|878.07|886.13|883.73|891.74|889.34|878.01|875.21|0
1657526400000|2022-07-11 08:00:00|886.24|883.84|890.63|888.23|894.3|891.9|884.93|882.53|0
1657530000000|2022-07-11 09:00:00|890.4|888|890.85|888.45|896.83|894.43|888.96|886.56|0
1657533600000|2022-07-11 10:00:00|890.97|888.57|894.41|892.01|899.44|897.04|889.18|886.78|0
1657537200000|2022-07-11 11:00:00|894.18|891.78|887.29|884.89|897.99|895.59|885.39|882.99|0
1657540800000|2022-07-11 12:00:00|887.17|884.77|888.94|886.54|892.3|889.9|883.46|881.06|0
1657544400000|2022-07-11 13:00:00|889.18|886.78|874.67|872.27|896.57|894.17|865.82|863.42|0
1657548000000|2022-07-11 14:00:00|873.48|871.08|869.29|866.89|882.89|880.49|865.53|863.13|0
1657551600000|2022-07-11 15:00:00|868.81|866.41|873.15|870.75|881.21|878.81|868.81|866.41|0
1657555200000|2022-07-11 16:00:00|873.63|871.23|878.28|875.88|880.29|877.89|870.76|868.36|0
1657558800000|2022-07-11 17:00:00|878.16|875.76|891.84|889.44|895.68|893.28|877.21|874.81|0
1657562400000|2022-07-11 18:00:00|892.08|889.68|874.43|872.03|892.32|889.92|874.43|872.03|0
1657566000000|2022-07-11 19:00:00|874.19|871.79|871.62|869.22|875.62|873.22|864|861.6|0
1657569600000|2022-07-11 20:00:00|871.14|868.74|875.26|872.46|877.1|874.7|871.14|868.74|0
1657573200000|2022-07-11 21:00:00|874.92|872.12|875.52|872.72|875.71|872.91|874.53|871.73|0
1657576800000|2022-07-11 22:00:00|875.48|872.68|869.5|866.7|875.48|872.68|868.91|866.11|0
1657580400000|2022-07-11 23:00:00|869.38|866.58|877|874.2|877.23|874.43|869.26|866.46|0
1657584000000|2022-07-12 00:00:00|877.23|874.43|852.45|849.65|877.95|875.15|851.97|849.17|0
1657587600000|2022-07-12 01:00:00|852.92|850.12|853.85|851.05|856.71|853.91|849.59|846.79|0
1657591200000|2022-07-12 02:00:00|853.97|851.17|852.41|849.61|856.23|853.43|850.63|847.83|0
1657594800000|2022-07-12 03:00:00|852.28|849.48|851.91|849.11|853|850.2|846.23|843.43|0
1657598400000|2022-07-12 04:00:00|852.15|849.35|849.52|846.72|852.15|849.35|847.39|844.59|0
1657602000000|2022-07-12 05:00:00|849.99|847.19|848.55|845.75|852.12|849.32|847.85|845.05|0
1657605600000|2022-07-12 06:00:00|847.84|845.04|849.14|846.34|852.48|849.68|842.56|839.76|0
1657609200000|2022-07-12 07:00:00|848.91|846.11|846.13|843.73|851.76|849.27|835.99|833.59|0
1657612800000|2022-07-12 08:00:00|846.6|844.2|849.01|846.61|851.82|849.42|843.03|840.63|0
1657616400000|2022-07-12 09:00:00|848.88|846.48|842.81|840.41|851.62|849.22|840.21|837.81|0
1657620000000|2022-07-12 10:00:00|842.93|840.53|841.29|838.89|853.3|850.9|840.94|838.54|0
1657623600000|2022-07-12 11:00:00|840.94|838.54|852.32|849.44|858.75|855.87|840.7|838.3|0
1657627200000|2022-07-12 12:00:00|852.08|849.2|858.01|855.13|861.35|858.47|848.75|845.87|0
1657630800000|2022-07-12 13:00:00|857.88|855|866.93|864.05|889.12|886.24|856.82|853.94|0
1657634400000|2022-07-12 14:00:00|865.98|863.1|868.43|866.03|870.34|867.94|854.67|851.79|0
1657638000000|2022-07-12 15:00:00|868.55|866.15|871.09|868.69|880.66|878.26|863.42|861.02|0
1657641600000|2022-07-12 16:00:00|871.8|869.4|876.2|873.8|879.68|877.28|867.51|865.11|0
1657645200000|2022-07-12 17:00:00|876.09|873.69|872.01|869.61|881.11|878.71|865.1|862.7|0
1657648800000|2022-07-12 18:00:00|872.25|869.85|853.8|851.4|872.72|870.32|853.8|851.4|0
1657652400000|2022-07-12 19:00:00|852.84|850.44|838.55|836.15|852.84|850.44|819.81|817.41|0
1657656000000|2022-07-12 20:00:00|837.12|834.72|837.27|834.47|837.6|835.2|832.61|830.21|0
1657659600000|2022-07-12 21:00:00|836.93|834.13|836.98|834.18|837.47|834.67|836.61|833.81|0
1657663200000|2022-07-12 22:00:00|839.07|836.27|837.03|834.23|840.14|837.34|835.14|832.34|0
1657666800000|2022-07-12 23:00:00|837.27|834.47|836.3|833.5|841.54|838.74|833.46|830.66|0
1657670400000|2022-07-13 00:00:00|837.01|834.21|841.75|838.95|843.66|840.86|835.11|832.31|0
1657674000000|2022-07-13 01:00:00|841.86|839.06|837.09|834.29|846.98|844.18|834.84|832.04|0
1657677600000|2022-07-13 02:00:00|837.21|834.41|843.25|840.45|844.09|841.29|835.89|833.09|0
1657681200000|2022-07-13 03:00:00|843.73|840.93|843.84|841.04|846.22|843.42|841.82|839.02|0
1657684800000|2022-07-13 04:00:00|843.95|841.15|842.39|839.59|844.07|841.27|841.44|838.64|0
1657688400000|2022-07-13 05:00:00|842.27|839.47|842.85|840.05|843.93|841.13|839.52|836.72|0
1657692000000|2022-07-13 06:00:00|842.61|839.81|849.5|846.7|851.89|849.09|837.96|835.16|0
1657695600000|2022-07-13 07:00:00|848.78|845.98|836.5|834.1|849.37|846.57|835.2|832.8|0
1657699200000|2022-07-13 08:00:00|836.27|833.87|849.82|847.42|850.29|847.89|832.7|830.3|0
1657702800000|2022-07-13 09:00:00|849.46|847.06|845.51|843.11|850.05|847.65|844.67|842.27|0
1657706400000|2022-07-13 10:00:00|845.27|842.87|844.78|842.38|846.34|843.94|840.02|837.62|0
1657710000000|2022-07-13 11:00:00|844.89|842.49|849.65|847.25|851.08|848.68|842.39|839.99|0
1657713600000|2022-07-13 12:00:00|849.53|847.13|787.32|784.92|883.12|880.72|768.85|766.45|0
1657717200000|2022-07-13 13:00:00|785.9|783.5|805.35|802.95|810|807.6|778.25|775.85|0
1657720800000|2022-07-13 14:00:00|804.64|802.24|824.22|821.82|829.93|827.53|781.17|778.77|0
1657724400000|2022-07-13 15:00:00|824.46|822.06|816.98|814.58|836.59|834.19|809.4|807|0
1657728000000|2022-07-13 16:00:00|817.46|815.06|836.42|834.02|836.42|834.02|815.32|812.92|0
1657731600000|2022-07-13 17:00:00|836.65|834.25|837.43|835.03|845.47|843.07|828.64|826.24|0
1657735200000|2022-07-13 18:00:00|837.19|834.79|841.35|838.95|841.83|839.43|815.59|813.19|0
1657738800000|2022-07-13 19:00:00|841.59|839.19|817.93|815.53|842.54|840.14|817.46|815.06|0
1657742400000|2022-07-13 20:00:00|817.22|814.82|811.03|808.23|818.65|816.25|809.57|806.77|0
1657746000000|2022-07-13 21:00:00|810.71|807.91|810|807.2|810.71|807.91|809.53|806.73|0
1657749600000|2022-07-13 22:00:00|809.35|806.55|801.03|798.23|810.66|807.86|798.08|795.28|0
1657753200000|2022-07-13 23:00:00|801.16|798.36|794.27|791.47|804|801.2|790.97|788.17|0
1657756800000|2022-07-14 00:00:00|794.04|791.24|800.88|798.08|803.03|800.23|791.2|788.4|0
1657760400000|2022-07-14 01:00:00|801.12|798.32|807.37|804.57|809.51|806.71|799.93|797.13|0
1657764000000|2022-07-14 02:00:00|807.97|805.17|811.04|808.24|814.37|811.57|806.54|803.74|0
1657767600000|2022-07-14 03:00:00|811.28|808.48|815.06|812.26|818.87|816.07|811.04|808.24|0
1657771200000|2022-07-14 04:00:00|815.41|812.61|815.99|813.19|818.13|815.33|812.91|810.11|0
1657774800000|2022-07-14 05:00:00|816.34|813.54|807.06|804.26|818.36|815.56|806.11|803.31|0
1657778400000|2022-07-14 06:00:00|807.42|804.62|803.2|800.4|811.14|808.34|800.06|797.26|0
1657782000000|2022-07-14 07:00:00|803.43|800.63|792.32|789.92|806.75|803.95|791.37|788.97|0
1657785600000|2022-07-14 08:00:00|792.43|790.03|774.57|772.17|797.28|794.88|771.51|769.11|0
1657789200000|2022-07-14 09:00:00|774.81|772.41|782.78|780.38|783.37|780.97|771.29|768.89|0
1657792800000|2022-07-14 10:00:00|782.66|780.26|770.07|767.67|784.29|781.89|766.6|764.2|0
1657796400000|2022-07-14 11:00:00|770.89|768.49|767.23|764.83|775.5|773.1|766.05|763.65|0
1657800000000|2022-07-14 12:00:00|767.1|764.7|769.45|767.05|779.01|776.61|759.93|757.53|0
1657803600000|2022-07-14 13:00:00|769.1|766.7|752.82|750.42|772.61|770.21|747.48|745.08|0
1657807200000|2022-07-14 14:00:00|752.35|749.95|752.35|749.95|759.18|756.78|740.75|738.35|0
1657810800000|2022-07-14 15:00:00|754.7|752.3|785.62|783.22|787.92|785.52|752.11|749.71|0
1657814400000|2022-07-14 16:00:00|786.1|783.7|768.13|765.73|787.99|785.59|760.8|758.4|0
1657818000000|2022-07-14 17:00:00|768.26|765.86|784.33|781.93|785.99|783.59|761.64|759.24|0
1657821600000|2022-07-14 18:00:00|784.09|781.69|805.16|802.76|810.64|808.24|783.14|780.74|0
1657825200000|2022-07-14 19:00:00|806.12|803.72|805.71|803.31|812.15|809.75|798.59|796.19|0
1657828800000|2022-07-14 20:00:00|806.9|804.5|808.87|806.07|810.95|808.55|806.42|804.02|0
1657832400000|2022-07-14 21:00:00|808.57|805.77|809|806.2|809.08|806.28|807.56|804.76|0
1657836000000|2022-07-14 22:00:00|810.04|807.24|816.82|814.02|819.93|817.13|810.04|807.24|0
1657839600000|2022-07-14 23:00:00|816.94|814.14|823.25|820.45|823.49|820.69|815.86|813.06|0
1657843200000|2022-07-15 00:00:00|823.02|820.22|809.55|806.75|823.25|820.45|808.21|805.41|0
1657846800000|2022-07-15 01:00:00|809.07|806.27|818.59|815.79|818.59|815.79|807.17|804.37|0
1657850400000|2022-07-15 02:00:00|818.36|815.56|819.77|816.97|820.26|817.46|815.95|813.15|0
1657854000000|2022-07-15 03:00:00|819.53|816.73|820.23|817.43|820.71|817.91|813.8|811|0
1657857600000|2022-07-15 04:00:00|820.47|817.67|816.27|813.47|820.58|817.78|815.44|812.64|0
1657861200000|2022-07-15 05:00:00|816.39|813.59|812.08|809.28|817.46|814.66|806.85|804.05|0
1657864800000|2022-07-15 06:00:00|811.61|808.81|801.8|799|815.03|812.23|801.8|799|0
1657868400000|2022-07-15 07:00:00|801.21|798.41|807.53|805.13|812.66|810.26|794.24|791.84|0
1657872000000|2022-07-15 08:00:00|807.77|805.37|815.11|812.71|820.6|818.2|802.3|799.9|0
1657875600000|2022-07-15 09:00:00|814.75|812.35|813.19|810.79|820.83|818.43|810.8|808.4|0
1657879200000|2022-07-15 10:00:00|812.71|810.31|815.31|812.91|816.75|814.35|810.09|807.69|0
1657882800000|2022-07-15 11:00:00|815.67|813.27|813.63|811.23|821.75|819.35|813.63|811.23|0
1657886400000|2022-07-15 12:00:00|813.87|811.47|839.52|837.12|843.83|841.43|800.12|797.72|0
1657890000000|2022-07-15 13:00:00|839.28|836.88|841.42|839.02|858.05|855.65|831.49|829.09|0
1657893600000|2022-07-15 14:00:00|848.85|846.45|864.12|861.72|868.57|866.17|846.09|843.69|0
1657897200000|2022-07-15 15:00:00|863.65|861.25|867.2|864.8|875.02|872.62|862.69|860.29|0
1657900800000|2022-07-15 16:00:00|866.72|864.32|864.23|861.83|869.36|866.96|859.21|856.81|0
1657904400000|2022-07-15 17:00:00|864.47|862.07|868.14|865.74|873.66|871.26|864.22|861.82|0
1657908000000|2022-07-15 18:00:00|868.38|865.98|869.56|867.16|873.64|871.24|863.82|861.42|0
1657911600000|2022-07-15 19:00:00|868.84|866.44|876.26|873.86|877.7|875.3|862.36|859.96|0
1657915200000|2022-07-15 20:00:00|875.54|873.14|876.46|873.66|877.46|875.06|873.62|871.22|0
1658102400000|2022-07-18 00:00:00|882.75|879.95|878.54|875.74|883.95|881.15|877.1|874.3|0
1658106000000|2022-07-18 01:00:00|878.78|875.98|884.17|881.37|885.98|883.18|878.54|875.74|0
1658109600000|2022-07-18 02:00:00|884.29|881.49|885.72|882.92|885.96|883.16|881.99|879.19|0
1658113200000|2022-07-18 03:00:00|885.83|883.03|891.62|888.82|893.19|890.39|885.48|882.68|0
1658116800000|2022-07-18 04:00:00|891.74|888.94|893.41|890.61|893.77|890.97|889.21|886.41|0
1658120400000|2022-07-18 05:00:00|893.77|890.97|897.36|894.56|897.96|895.16|890.52|887.72|0
1658124000000|2022-07-18 06:00:00|897.12|894.32|900.96|898.16|900.96|898.16|893.27|890.47|0
1658127600000|2022-07-18 07:00:00|899.39|896.59|907.49|905.09|911.59|909.19|895.94|893.54|0
1658131200000|2022-07-18 08:00:00|907.25|904.85|918.61|916.21|919.46|917.06|905.56|903.16|0
1658134800000|2022-07-18 09:00:00|918.49|916.09|912.45|910.05|919.09|916.69|910.52|908.12|0
1658138400000|2022-07-18 10:00:00|912.21|909.81|911.71|909.31|915.34|912.94|910.75|908.35|0
1658142000000|2022-07-18 11:00:00|911.47|909.07|912.9|910.5|917.97|915.57|909.3|906.9|0
1658145600000|2022-07-18 12:00:00|913.14|910.74|906.86|904.46|915.31|912.91|900.85|898.45|0
1658149200000|2022-07-18 13:00:00|906.74|904.34|908.82|906.42|915.57|913.17|902.07|899.67|0
1658152800000|2022-07-18 14:00:00|909.06|906.66|904.19|901.79|911.71|909.31|897.76|895.36|0
1658156400000|2022-07-18 15:00:00|904.43|902.03|908.27|905.87|909.23|906.83|898.41|896.01|0
1658160000000|2022-07-18 16:00:00|908.75|906.35|896.88|894.48|908.75|906.35|895.92|893.52|0
1658163600000|2022-07-18 17:00:00|897.12|894.72|871.44|868.56|898.8|896.4|869.76|866.88|0
1658167200000|2022-07-18 18:00:00|871.2|868.32|857.41|855.01|876.95|874.55|856.35|853.95|0
1658170800000|2022-07-18 19:00:00|856.22|853.82|844.39|841.99|865.31|862.91|834.61|832.21|0
1658174400000|2022-07-18 20:00:00|848.21|845.81|849.94|847.14|851.51|848.71|844.62|842.22|0
1658178000000|2022-07-18 21:00:00|849.59|846.79|850.03|847.23|850.41|847.61|848.32|845.52|0
1658181600000|2022-07-18 22:00:00|848.96|846.16|850.95|848.15|852.87|850.07|846.41|843.61|0
1658185200000|2022-07-18 23:00:00|850.71|847.91|855.48|852.68|855.96|853.16|847.83|845.03|0
1658188800000|2022-07-19 00:00:00|855.72|852.92|850.43|847.63|856.2|853.4|847.32|844.52|0
1658192400000|2022-07-19 01:00:00|850.19|847.39|850.77|847.97|855.57|852.77|849.23|846.43|0
1658196000000|2022-07-19 02:00:00|851.37|848.57|855.55|852.75|857.36|854.56|851.37|848.57|0
1658199600000|2022-07-19 03:00:00|855.67|852.87|852.06|849.26|857.7|854.9|850.14|847.34|0
1658203200000|2022-07-19 04:00:00|852.3|849.5|849.16|846.36|853.12|850.32|848.44|845.64|0
1658206800000|2022-07-19 05:00:00|849.28|846.48|854.93|852.13|857.33|854.53|847.96|845.16|0
1658210400000|2022-07-19 06:00:00|854.21|851.41|853.95|851.15|858.28|855.48|851.57|848.77|0
1658214000000|2022-07-19 07:00:00|854.43|851.63|851.41|849.01|864.31|861.91|846.32|843.92|0
1658217600000|2022-07-19 08:00:00|851.28|848.88|860.74|858.34|861.46|859.06|850.69|848.29|0
1658221200000|2022-07-19 09:00:00|860.61|858.21|870.32|867.92|873.45|871.05|860.02|857.62|0
1658224800000|2022-07-19 10:00:00|870.44|868.04|877.31|874.91|881.88|879.48|869.72|867.32|0
1658228400000|2022-07-19 11:00:00|876.58|874.18|876.27|873.87|878.02|875.62|871.05|868.65|0
1658232000000|2022-07-19 12:00:00|876.75|874.35|880.88|878.48|883.05|880.65|867.14|864.74|0
1658235600000|2022-07-19 13:00:00|881.12|878.72|893.25|890.85|893.49|891.09|879.05|876.65|0
1658239200000|2022-07-19 14:00:00|893.49|891.09|912.67|910.27|914.36|911.96|887.23|884.83|0
1658242800000|2022-07-19 15:00:00|912.91|910.51|921.19|918.79|923.13|920.73|912.02|909.62|0
1658246400000|2022-07-19 16:00:00|921.43|919.03|929.5|927.1|929.5|927.1|912.74|910.34|0
1658250000000|2022-07-19 17:00:00|929.74|927.34|940.53|938.13|940.77|938.37|922.91|920.51|0
1658253600000|2022-07-19 18:00:00|940.28|937.88|941.95|939.55|947.54|945.14|935.43|933.03|0
1658257200000|2022-07-19 19:00:00|942.19|939.79|944.9|942.5|952.15|949.75|938.09|935.69|0
1658260800000|2022-07-19 20:00:00|946.11|943.71|954.38|951.58|957.42|954.62|945.38|942.98|0
1658264400000|2022-07-19 21:00:00|954.83|952.03|956.9|954.1|956.95|954.15|954.44|951.64|0
1658268000000|2022-07-19 22:00:00|956.55|953.75|954.96|952.16|957.51|954.71|951.22|948.42|0
1658271600000|2022-07-19 23:00:00|955.2|952.4|953.25|950.45|955.8|953|951.08|948.28|0
1658275200000|2022-07-20 00:00:00|953.01|950.21|963.14|960.34|965.57|962.77|949.87|947.07|0
1658278800000|2022-07-20 01:00:00|962.9|960.1|966.03|963.23|968.46|965.66|959.14|956.34|0
1658282400000|2022-07-20 02:00:00|965.79|962.99|970.98|968.18|973.41|970.61|964.09|961.29|0
1658286000000|2022-07-20 03:00:00|970.86|968.06|969.64|966.84|971.59|968.79|967.46|964.66|0
1658289600000|2022-07-20 04:00:00|969.88|967.08|968.89|966.09|972.05|969.25|965.75|962.95|0
1658293200000|2022-07-20 05:00:00|968.65|965.85|963.92|961.12|968.89|966.09|961.62|958.82|0
1658296800000|2022-07-20 06:00:00|963.44|960.64|963.42|960.62|966.57|963.77|959.8|957|0
1658300400000|2022-07-20 07:00:00|962.45|959.65|949.41|947.01|967.82|965.42|948.21|945.81|0
1658304000000|2022-07-20 08:00:00|949.17|946.77|951.82|949.42|959.09|956.69|948.69|946.29|0
1658307600000|2022-07-20 09:00:00|951.57|949.17|954.95|952.55|957.12|954.72|951.32|948.92|0
1658311200000|2022-07-20 10:00:00|954.7|952.3|940.91|938.51|956.02|953.62|933.91|931.51|0
1658314800000|2022-07-20 11:00:00|941.39|938.99|939.2|936.8|943.32|940.92|937.15|934.75|0
1658318400000|2022-07-20 12:00:00|938.72|936.32|942.38|939.98|946.29|943.89|932.75|930.35|0
1658322000000|2022-07-20 13:00:00|942.14|939.74|938.25|935.85|952.05|949.65|937.05|934.65|0
1658325600000|2022-07-20 14:00:00|937.77|935.37|981.81|979.41|981.81|979.41|934.38|931.98|0
1658329200000|2022-07-20 15:00:00|982.3|979.9|980.93|978.53|982.87|980.47|969.81|967.41|0
1658332800000|2022-07-20 16:00:00|980.69|978.29|970.15|967.27|985.8|983.4|957.91|955.03|0
1658336400000|2022-07-20 17:00:00|969.9|967.02|949.05|946.17|970.39|967.51|948.33|945.45|0
1658340000000|2022-07-20 18:00:00|949.29|946.41|968.25|965.85|971.78|969.38|949.29|946.41|0
1658343600000|2022-07-20 19:00:00|968.13|965.73|970.96|968.56|980.74|978.34|966.68|964.28|0
1658347200000|2022-07-20 20:00:00|971.2|968.8|963.41|960.61|976.05|973.65|963.15|960.35|0
1658350800000|2022-07-20 21:00:00|963.56|960.76|964.92|962.12|967.62|964.82|963.1|960.3|0
1658354400000|2022-07-20 22:00:00|964.46|961.66|960.94|958.14|965.55|962.75|959.49|956.69|0
1658358000000|2022-07-20 23:00:00|961.18|958.38|965.77|962.97|968.92|966.12|960.69|957.89|0
1658361600000|2022-07-21 00:00:00|965.28|962.48|965.53|962.73|966.5|963.7|959.73|956.93|0
1658365200000|2022-07-21 01:00:00|965.29|962.49|960.06|957.26|965.29|962.49|954.62|951.82|0
1658368800000|2022-07-21 02:00:00|959.94|957.14|963.08|960.28|965.14|962.34|958.73|955.93|0
1658372400000|2022-07-21 03:00:00|963.2|960.4|965.25|962.45|967.2|964.4|962.11|959.31|0
1658376000000|2022-07-21 04:00:00|965.49|962.69|968.38|965.58|971.17|968.37|962.57|959.77|0
1658379600000|2022-07-21 05:00:00|968.14|965.34|979.64|976.84|982.31|979.51|966.68|963.88|0
1658383200000|2022-07-21 06:00:00|979.88|977.08|970.4|967.6|981.82|979.02|969.43|966.63|0
1658386800000|2022-07-21 07:00:00|970.64|967.84|963.26|960.86|976.24|973.84|961.81|959.41|0
1658390400000|2022-07-21 08:00:00|963.62|961.22|962.12|959.72|964.47|962.07|955.26|952.86|0
1658394000000|2022-07-21 09:00:00|962.36|959.96|966.7|964.3|966.83|964.43|958.97|956.57|0
1658397600000|2022-07-21 10:00:00|966.94|964.54|964.5|962.1|972.03|969.63|962.07|959.67|0
1658401200000|2022-07-21 11:00:00|964.74|962.34|963.39|960.99|967.89|965.49|958.91|956.51|0
1658404800000|2022-07-21 12:00:00|963.27|960.87|979.01|976.61|986.81|983.45|957.44|954.32|0
1658408400000|2022-07-21 13:00:00|979.49|977.09|973.39|970.99|979.74|977.34|950.68|948.28|0
1658412000000|2022-07-21 14:00:00|971.69|969.29|966.2|963.8|979.6|977.2|939.75|937.35|0
1658415600000|2022-07-21 15:00:00|965.96|963.56|976.88|974.48|981.51|979.11|961.69|959.29|0
1658419200000|2022-07-21 16:00:00|976.15|973.75|995.1|992.7|998.16|995.76|975.91|973.51|0
1658422800000|2022-07-21 17:00:00|995.35|992.95|986.54|984.14|997.92|995.52|979.25|976.85|0
1658426400000|2022-07-21 18:00:00|986.78|984.38|991.4|989|995.79|993.39|984.84|982.44|0
1658430000000|2022-07-21 19:00:00|991.15|988.75|1008.98|1006.58|1008.98|1006.58|991.15|988.75|0
1658433600000|2022-07-21 20:00:00|1009.23|1006.83|999.05|996.25|1011.67|1009.27|994.07|991.27|0
1658437200000|2022-07-21 21:00:00|998.86|996.06|997.11|994.31|999.43|996.63|996.89|994.09|0
1658440800000|2022-07-21 22:00:00|996.36|993.56|993.91|991.11|997.45|994.65|990.64|987.84|0
1658444400000|2022-07-21 23:00:00|994.15|991.35|991.83|989.03|995.24|992.44|991.34|988.54|0
1658448000000|2022-07-22 00:00:00|991.34|988.54|994.74|991.94|994.98|992.18|988.42|985.62|0
1658451600000|2022-07-22 01:00:00|994.61|991.81|995.82|993.02|998.63|995.83|989.13|986.33|0
1658455200000|2022-07-22 02:00:00|995.7|992.9|991.06|988.26|996.67|993.87|989.85|987.05|0
1658458800000|2022-07-22 03:00:00|991.18|988.38|993.97|991.17|994.21|991.41|990.08|987.28|0
1658462400000|2022-07-22 04:00:00|994.21|991.41|991.52|988.72|995.18|992.38|991.39|988.59|0
1658466000000|2022-07-22 05:00:00|991.28|988.48|988.83|986.03|994.44|991.64|987.86|985.06|0
1658469600000|2022-07-22 06:00:00|989.19|986.39|996.33|993.53|998.17|995.37|989.07|986.27|0
1658473200000|2022-07-22 07:00:00|997.19|994.39|992.7|990.3|1001.48|999.08|987.83|985.43|0
1658476800000|2022-07-22 08:00:00|993.67|991.27|995.97|993.57|999.51|997.11|988.56|986.16|0
1658480400000|2022-07-22 09:00:00|995.85|993.45|995.34|992.94|1001.94|999.54|994.86|992.46|0
1658484000000|2022-07-22 10:00:00|995.58|993.18|998.99|996.59|1002.9|1000.5|995.09|992.69|0
1658487600000|2022-07-22 11:00:00|998.74|996.34|1004.06|1001.66|1004.55|1002.15|995.57|993.17|0
1658491200000|2022-07-22 12:00:00|1003.81|1001.41|1002.9|1000.5|1005.84|1003.44|1000.51|998.11|0
1658494800000|2022-07-22 13:00:00|1003.15|1000.75|1000.54|998.14|1021.56|1019.16|1000.54|998.14|0
1658498400000|2022-07-22 14:00:00|1000.78|998.38|1007.85|1005.45|1012.9|1010.5|993.61|991.21|0
1658502000000|2022-07-22 15:00:00|1007.44|1005.04|983.97|981.57|1008.09|1005.69|974.59|972.19|0
1658505600000|2022-07-22 16:00:00|983.48|981.08|973.38|970.98|986.73|984.33|970.71|968.31|0
1658509200000|2022-07-22 17:00:00|973.14|970.74|961.14|958.74|973.38|970.98|954.37|951.97|0
1658512800000|2022-07-22 18:00:00|960.9|958.5|958.11|955.23|961.87|959.47|948.95|946.55|0
1658516400000|2022-07-22 19:00:00|957.87|954.99|972.25|969.85|972.25|969.85|954.94|952.54|0
1658520000000|2022-07-22 20:00:00|971.03|968.63|969.15|966.35|971.03|968.63|965.42|963.02|0
1658707200000|2022-07-25 00:00:00|968.58|965.78|960.84|958.04|972.24|969.44|960.6|957.8|0
1658710800000|2022-07-25 01:00:00|960.72|957.92|960.34|957.54|964.01|961.21|958.39|955.59|0
1658714400000|2022-07-25 02:00:00|960.22|957.42|965.45|962.65|966.43|963.63|959.85|957.05|0
1658718000000|2022-07-25 03:00:00|965.57|962.77|968.13|965.33|968.37|965.57|962.76|959.96|0
1658721600000|2022-07-25 04:00:00|967.88|965.08|966.77|963.97|969.34|966.54|965.8|963|0
1658725200000|2022-07-25 05:00:00|966.4|963.6|964.61|961.81|967.87|965.07|961.93|959.13|0
1658728800000|2022-07-25 06:00:00|964.73|961.93|968.13|965.33|969.49|966.69|962.65|959.85|0
1658732400000|2022-07-25 07:00:00|968.26|965.46|966.25|963.85|971.83|969.43|959.67|957.27|0
1658736000000|2022-07-25 08:00:00|966.5|964.1|978.94|976.54|981.14|978.74|965.88|963.48|0
1658739600000|2022-07-25 09:00:00|978.81|976.41|990.18|987.78|990.18|987.78|978.2|975.8|0
1658743200000|2022-07-25 10:00:00|990.42|988.02|992|989.6|992.13|989.73|987|984.6|0
1658746800000|2022-07-25 11:00:00|991.39|988.99|988.44|986.04|994.57|992.17|986|983.6|0
1658750400000|2022-07-25 12:00:00|988.69|986.29|984.27|981.87|991.37|988.97|981.83|979.43|0
1658754000000|2022-07-25 13:00:00|984.52|982.12|974.57|972.17|985.99|983.59|960.71|958.31|0
1658757600000|2022-07-25 14:00:00|974.81|972.41|972.3|969.9|978.24|975.84|957.86|955.46|0
1658761200000|2022-07-25 15:00:00|971.81|969.41|979.33|976.93|982.75|980.35|963.03|960.63|0
1658764800000|2022-07-25 16:00:00|979.08|976.68|978.09|975.69|984.46|982.06|967.59|965.19|0
1658768400000|2022-07-25 17:00:00|977.85|975.45|964.99|962.59|982.74|980.34|964.99|962.59|0
1658772000000|2022-07-25 18:00:00|964.75|962.35|957.12|954.72|967.19|964.79|956.87|954.47|0
1658775600000|2022-07-25 19:00:00|958.09|955.69|974.64|972.24|977.58|975.18|952.72|950.32|0
1658779200000|2022-07-25 20:00:00|976.84|974.44|967.93|965.13|981.25|978.85|967.33|964.53|0
1658782800000|2022-07-25 21:00:00|968.09|965.29|962.23|959.43|968.16|965.36|960.77|957.97|0
1658786400000|2022-07-25 22:00:00|964.5|961.7|964.86|962.06|965.84|963.04|961.93|959.13|0
1658790000000|2022-07-25 23:00:00|964.61|961.81|962.4|959.6|964.97|962.17|959.72|956.92|0
1658793600000|2022-07-26 00:00:00|962.16|959.36|958.97|956.17|964.36|961.56|956.53|953.73|0
1658797200000|2022-07-26 01:00:00|958.84|956.04|962.29|959.49|966.05|963.25|958.48|955.68|0
1658800800000|2022-07-26 02:00:00|962.17|959.37|965.82|963.02|968.39|965.59|960.09|957.29|0
1658804400000|2022-07-26 03:00:00|965.95|963.15|965.69|962.89|967.9|965.1|964.22|961.42|0
1658808000000|2022-07-26 04:00:00|965.93|963.13|965.19|962.39|966.05|963.25|962.75|959.95|0
1658811600000|2022-07-26 05:00:00|965.06|962.26|965.39|962.59|966.9|964.1|962.22|959.42|0
1658815200000|2022-07-26 06:00:00|964.9|962.1|963.89|961.09|968.08|965.28|961.45|958.65|0
1658818800000|2022-07-26 07:00:00|964.13|961.33|968.08|965.68|969.54|967.14|960.99|958.59|0
1658822400000|2022-07-26 08:00:00|968.32|965.92|965.74|963.34|968.57|966.17|961.96|959.56|0
1658826000000|2022-07-26 09:00:00|965.86|963.46|966.95|964.55|970.27|967.87|962.19|959.79|0
1658829600000|2022-07-26 10:00:00|966.7|964.3|961.19|958.79|968.66|966.26|956.55|954.15|0
1658833200000|2022-07-26 11:00:00|961.31|958.91|960.2|957.8|964.61|962.21|958.01|955.61|0
1658836800000|2022-07-26 12:00:00|959.96|957.56|960.19|957.79|965.2|962.8|956.28|953.88|0
1658840400000|2022-07-26 13:00:00|959.95|957.55|952.92|950.52|962.39|959.99|946.25|943.85|0
1658844000000|2022-07-26 14:00:00|950.84|948.44|949.49|947.09|957.56|955.16|941.93|939.53|0
1658847600000|2022-07-26 15:00:00|949|946.6|927.06|924.66|951.2|948.8|926.09|923.69|0
1658851200000|2022-07-26 16:00:00|926.82|924.42|936.58|934.18|938.29|935.89|925.36|922.96|0
1658854800000|2022-07-26 17:00:00|936.82|934.42|933.23|930.83|943.73|941.33|933.23|930.83|0
1658858400000|2022-07-26 18:00:00|933.47|931.07|928.02|925.62|943.47|941.07|923.07|920.67|0
1658862000000|2022-07-26 19:00:00|927.54|925.14|929.63|927.23|935.65|933.25|920.47|918.07|0
1658865600000|2022-07-26 20:00:00|929.38|926.98|945.38|942.58|945.87|943.07|922.56|920.16|0
1658869200000|2022-07-26 21:00:00|945.75|942.95|946.13|943.33|947.32|944.52|942.9|940.1|0
1658872800000|2022-07-26 22:00:00|945.86|943.06|952.17|949.37|964.81|962.01|945.86|943.06|0
1658876400000|2022-07-26 23:00:00|952.66|949.86|959.75|956.95|962.2|959.4|951.19|948.39|0
1658880000000|2022-07-27 00:00:00|959.99|957.19|958.66|955.86|962.19|959.39|956.08|953.28|0
1658883600000|2022-07-27 01:00:00|958.54|955.74|956.21|953.41|959.89|957.09|953.52|950.72|0
1658887200000|2022-07-27 02:00:00|956.45|953.65|957.66|954.86|958.41|955.61|954.98|952.18|0
1658890800000|2022-07-27 03:00:00|957.91|955.11|958.39|955.59|960.6|957.8|957.17|954.37|0
1658894400000|2022-07-27 04:00:00|958.63|955.83|965.23|962.43|966.33|963.53|958.38|955.58|0
1658898000000|2022-07-27 05:00:00|965.47|962.67|963.94|961.14|967.74|964.94|962.35|959.55|0
1658901600000|2022-07-27 06:00:00|963.09|960.29|961.12|958.32|966.63|963.83|960.14|957.34|0
1658905200000|2022-07-27 07:00:00|961.36|958.56|965.19|962.79|968.86|966.46|960.87|958.07|0
1658908800000|2022-07-27 08:00:00|964.94|962.54|968.32|965.92|973.75|971.35|964.7|962.3|0
1658912400000|2022-07-27 09:00:00|968.08|965.68|965.82|963.42|971.12|968.72|964.11|961.71|0
1658916000000|2022-07-27 10:00:00|966.07|963.67|963.85|961.45|966.07|963.67|959.7|957.3|0
1658919600000|2022-07-27 11:00:00|964.1|961.7|959.92|957.52|964.1|961.7|958.71|956.31|0
1658923200000|2022-07-27 12:00:00|960.17|957.77|965.54|963.14|967.01|964.61|959.67|957.27|0
1658926800000|2022-07-27 13:00:00|965.79|963.39|972.88|970.48|976.07|973.67|960.4|958|0
1658930400000|2022-07-27 14:00:00|973.37|970.97|980.48|978.08|980.97|978.57|969.06|966.66|0
1658934000000|2022-07-27 15:00:00|980.97|978.57|985.62|983.22|987.58|985.18|977.29|974.89|0
1658937600000|2022-07-27 16:00:00|986.11|983.71|979.62|977.22|989.85|987.45|979.37|976.97|0
1658941200000|2022-07-27 17:00:00|979.37|976.97|982.06|979.66|984.76|982.36|976.68|974.28|0
1658944800000|2022-07-27 18:00:00|982.42|980.02|1017.36|1014.96|1026.45|1024.05|974.14|971.74|0
1658948400000|2022-07-27 19:00:00|1018.09|1015.69|1028.41|1026.01|1046.37|1043.97|1014.9|1012.5|0
1658952000000|2022-07-27 20:00:00|1027.18|1024.78|1025.59|1022.79|1028.67|1026.01|1019.38|1016.98|0
1658955600000|2022-07-27 21:00:00|1025.44|1022.64|1025.56|1022.76|1026.49|1023.69|1024.43|1021.63|0
1658959200000|2022-07-27 22:00:00|1025.82|1023.02|1024.71|1021.91|1026.56|1023.76|1023|1020.2|0
1658962800000|2022-07-27 23:00:00|1024.96|1022.16|1024.21|1021.41|1027.41|1024.61|1022.98|1020.18|0
1658966400000|2022-07-28 00:00:00|1023.96|1021.16|1020.76|1017.96|1026.29|1023.49|1018.06|1015.26|0
1658970000000|2022-07-28 01:00:00|1021|1018.2|1023.57|1020.77|1023.94|1021.14|1019.04|1016.24|0
1658973600000|2022-07-28 02:00:00|1023.7|1020.9|1024.74|1021.94|1026.39|1023.59|1022.22|1019.42|0
1658977200000|2022-07-28 03:00:00|1024.87|1022.07|1020.44|1017.64|1024.87|1022.07|1019.7|1016.9|0
1658980800000|2022-07-28 04:00:00|1020.68|1017.88|1020.92|1018.12|1021.66|1018.86|1019.2|1016.4|0
1658984400000|2022-07-28 05:00:00|1021.16|1018.36|1022.63|1019.83|1023.12|1020.32|1018.95|1016.15|0
1658988000000|2022-07-28 06:00:00|1022.87|1020.07|1023.35|1020.55|1027.29|1024.49|1022.62|1019.82|0
1658991600000|2022-07-28 07:00:00|1022.86|1020.06|1020.31|1017.91|1027.08|1024.68|1018.73|1016.33|0
1658995200000|2022-07-28 08:00:00|1019.95|1017.55|1013.91|1011.51|1021.42|1019.02|1013.17|1010.77|0
1658998800000|2022-07-28 09:00:00|1014.15|1011.75|1017.34|1014.94|1017.58|1015.18|1009.73|1007.33|0
1659002400000|2022-07-28 10:00:00|1017.58|1015.18|1018.06|1015.66|1020.15|1017.75|1015.12|1012.72|0
1659006000000|2022-07-28 11:00:00|1018.31|1015.91|1019.04|1016.64|1021.99|1019.59|1018.05|1015.65|0
1659009600000|2022-07-28 12:00:00|1018.91|1016.51|1026.01|1023.61|1034.38|1031.98|1008.65|1006.25|0
1659013200000|2022-07-28 13:00:00|1026.13|1023.73|1011.25|1008.85|1044.96|1042.56|1001.67|999.27|0
1659016800000|2022-07-28 14:00:00|1011.49|1009.09|1033.11|1030.71|1033.35|1030.95|999.67|997.27|0
1659020400000|2022-07-28 15:00:00|1033.35|1030.95|1053.91|1051.51|1062.04|1059.64|1031.63|1029.23|0
1659024000000|2022-07-28 16:00:00|1054.15|1051.75|1058.28|1055.88|1061.73|1059.33|1050.89|1048.49|0
1659027600000|2022-07-28 17:00:00|1058.03|1055.63|1079.29|1076.89|1081.27|1078.87|1053.6|1051.2|0
1659031200000|2022-07-28 18:00:00|1078.8|1076.4|1079.29|1076.89|1080.52|1078.12|1071.4|1069|0
1659034800000|2022-07-28 19:00:00|1079.78|1077.38|1077.54|1074.66|1084.96|1082.56|1073.46|1071.06|0
1659038400000|2022-07-28 20:00:00|1076.8|1073.92|1109.08|1106.28|1114.27|1111.47|1076.56|1073.68|0
1659042000000|2022-07-28 21:00:00|1109.13|1106.33|1109.57|1106.77|1110.78|1107.98|1106.57|1103.77|0
1659045600000|2022-07-28 22:00:00|1107.09|1104.29|1098.07|1095.27|1107.09|1104.29|1096.34|1093.54|0
1659049200000|2022-07-28 23:00:00|1098.32|1095.52|1099.3|1096.5|1101.03|1098.23|1095.35|1092.55|0
1659052800000|2022-07-29 00:00:00|1099.05|1096.25|1096.77|1093.97|1101.03|1098.23|1095.54|1092.74|0
1659056400000|2022-07-29 01:00:00|1096.53|1093.73|1104.3|1101.5|1104.43|1101.63|1095.79|1092.99|0
1659060000000|2022-07-29 02:00:00|1104.67|1101.87|1104.17|1101.37|1106.89|1104.09|1103.19|1100.39|0
1659063600000|2022-07-29 03:00:00|1103.93|1101.13|1099.72|1096.92|1104.91|1102.11|1099.22|1096.42|0
1659067200000|2022-07-29 04:00:00|1099.47|1096.67|1101.56|1098.76|1103.42|1100.62|1099.22|1096.42|0
1659070800000|2022-07-29 05:00:00|1101.31|1098.51|1107.12|1104.32|1107.86|1105.06|1097.73|1094.93|0
1659074400000|2022-07-29 06:00:00|1107.36|1104.56|1108.28|1105.48|1110.51|1107.71|1102.67|1099.87|0
1659078000000|2022-07-29 07:00:00|1107.54|1104.74|1104.37|1101.97|1112.04|1109.64|1101.66|1099.26|0
1659081600000|2022-07-29 08:00:00|1104.62|1102.22|1102.88|1100.48|1109.06|1106.66|1099.92|1097.52|0
1659085200000|2022-07-29 09:00:00|1102.39|1099.99|1108.29|1105.89|1108.4|1106|1100.39|1097.99|0
1659088800000|2022-07-29 10:00:00|1108.53|1106.13|1108.77|1106.37|1111.25|1108.85|1104.83|1102.43|0
1659092400000|2022-07-29 11:00:00|1108.53|1106.13|1103.16|1100.76|1109.51|1107.11|1100.57|1098.17|0
1659096000000|2022-07-29 12:00:00|1103.04|1100.64|1096.85|1094.45|1105.26|1102.86|1089.69|1087.29|0
1659099600000|2022-07-29 13:00:00|1097.1|1094.7|1108.46|1106.06|1111.18|1108.78|1085.49|1083.09|0
1659103200000|2022-07-29 14:00:00|1109.07|1106.67|1111.28|1108.88|1126.61|1124.21|1105.12|1102.72|0
1659106800000|2022-07-29 15:00:00|1111.03|1108.63|1112.7|1110.3|1114.93|1112.53|1097.63|1095.23|0
1659110400000|2022-07-29 16:00:00|1112.95|1110.55|1121.8|1119.4|1124.28|1121.88|1105.78|1103.38|0
1659114000000|2022-07-29 17:00:00|1121.56|1119.16|1125.55|1123.15|1128.96|1126.56|1117.38|1114.98|0
1659117600000|2022-07-29 18:00:00|1125.8|1123.4|1135.28|1132.88|1137.01|1134.61|1123.32|1120.92|0
1659121200000|2022-07-29 19:00:00|1135.77|1133.37|1135.07|1132.67|1146.2|1143.8|1134.57|1132.17|0
1659124800000|2022-07-29 20:00:00|1138.78|1136.38|1136.25|1133.45|1139.27|1136.87|1134.57|1132.17|0
1659312000000|2022-08-01 00:00:00|1121.29|1118.49|1120.79|1117.99|1122.03|1119.23|1119.81|1117.01|0
1659315600000|2022-08-01 01:00:00|1121.04|1118.24|1122.81|1120.01|1124.54|1121.74|1118.81|1116.01|0
1659319200000|2022-08-01 02:00:00|1122.56|1119.76|1123.54|1120.74|1124.53|1121.73|1120.33|1117.53|0
1659322800000|2022-08-01 03:00:00|1123.41|1120.61|1117.35|1114.55|1123.54|1120.74|1116.36|1113.56|0
1659326400000|2022-08-01 04:00:00|1117.1|1114.3|1119.82|1117.02|1119.82|1117.02|1116.6|1113.8|0
1659330000000|2022-08-01 05:00:00|1120.06|1117.26|1120.06|1117.26|1120.31|1117.51|1114.61|1111.81|0
1659333600000|2022-08-01 06:00:00|1120.3|1117.5|1121.29|1118.49|1121.65|1118.85|1117.82|1115.02|0
1659337200000|2022-08-01 07:00:00|1123.27|1120.47|1127.52|1125.12|1131.23|1128.83|1122.28|1119.48|0
1659340800000|2022-08-01 08:00:00|1127.27|1124.87|1121.82|1119.42|1130.74|1128.34|1120.33|1117.93|0
1659344400000|2022-08-01 09:00:00|1122.06|1119.66|1128.25|1125.85|1129.98|1127.58|1121.57|1119.17|0
1659348000000|2022-08-01 10:00:00|1128.49|1126.09|1127.99|1125.59|1131.22|1128.82|1126.51|1124.11|0
1659351600000|2022-08-01 11:00:00|1128.36|1125.96|1131.23|1128.83|1136.68|1134.28|1127.74|1125.34|0
1659355200000|2022-08-01 12:00:00|1130.98|1128.58|1110.67|1108.27|1131.23|1128.83|1110.67|1108.27|0
1659358800000|2022-08-01 13:00:00|1110.18|1107.78|1128.5|1126.1|1133.83|1131.43|1100.53|1098.13|0
1659362400000|2022-08-01 14:00:00|1128|1125.6|1146.53|1144.13|1149.75|1147.35|1117.33|1114.93|0
1659366000000|2022-08-01 15:00:00|1147.02|1144.62|1143.06|1140.66|1150|1147.6|1131.67|1129.27|0
1659369600000|2022-08-01 16:00:00|1143.3|1140.9|1134.88|1132.48|1144.54|1142.14|1129.19|1126.79|0
1659373200000|2022-08-01 17:00:00|1134.38|1131.98|1116.35|1113.95|1134.88|1132.48|1107.17|1104.77|0
1659376800000|2022-08-01 18:00:00|1115.11|1112.71|1129.82|1127.42|1133.17|1130.77|1108.93|1106.53|0
1659380400000|2022-08-01 19:00:00|1130.2|1127.8|1123.02|1120.62|1134.65|1132.25|1120.79|1118.39|0
1659384000000|2022-08-01 20:00:00|1122.77|1120.37|1126.79|1123.99|1126.79|1124.33|1121.53|1119.13|0
1659387600000|2022-08-01 21:00:00|1126.73|1123.93|1123.79|1120.99|1126.73|1123.93|1123.44|1120.64|0
1659391200000|2022-08-01 22:00:00|1124.8|1122|1121.96|1119.16|1124.8|1122|1119.11|1116.31|0
1659394800000|2022-08-01 23:00:00|1121.71|1118.91|1117.5|1114.7|1125.42|1122.62|1117|1114.2|0
1659398400000|2022-08-02 00:00:00|1117.99|1115.19|1109.58|1106.78|1118.98|1116.18|1109.45|1106.65|0
1659402000000|2022-08-02 01:00:00|1109.33|1106.53|1106.75|1103.95|1111.8|1109|1102.9|1100.1|0
1659405600000|2022-08-02 02:00:00|1106.5|1103.7|1106.12|1103.32|1107.74|1104.94|1100.32|1097.52|0
1659409200000|2022-08-02 03:00:00|1106|1103.2|1107.59|1104.79|1110.69|1107.89|1104.76|1101.96|0
1659412800000|2022-08-02 04:00:00|1107.84|1105.04|1107.35|1104.55|1108.84|1106.04|1105.62|1102.82|0
1659416400000|2022-08-02 05:00:00|1107.11|1104.31|1104.38|1101.58|1110.32|1107.52|1102.65|1099.85|0
1659420000000|2022-08-02 06:00:00|1104.13|1101.33|1105.65|1102.85|1108.87|1106.07|1103.19|1100.39|0
1659423600000|2022-08-02 07:00:00|1105.9|1103.1|1102.48|1100.08|1107.13|1104.33|1092.12|1089.72|0
1659427200000|2022-08-02 08:00:00|1102.23|1099.83|1097.73|1095.33|1105.14|1102.74|1094.39|1091.99|0
1659430800000|2022-08-02 09:00:00|1097.6|1095.2|1092.93|1090.53|1100.49|1098.09|1092.68|1090.28|0
1659434400000|2022-08-02 10:00:00|1093.18|1090.78|1093.49|1091.09|1095.15|1092.75|1087.99|1085.59|0
1659438000000|2022-08-02 11:00:00|1093.36|1090.96|1098.91|1096.51|1102.61|1100.21|1092.75|1090.35|0
1659441600000|2022-08-02 12:00:00|1098.41|1096.01|1099.17|1096.77|1101.87|1099.47|1094.14|1091.74|0
1659445200000|2022-08-02 13:00:00|1099.42|1097.02|1102.77|1100.37|1113.67|1111.27|1093.39|1090.99|0
1659448800000|2022-08-02 14:00:00|1102.28|1099.88|1121.42|1119.02|1130.07|1127.67|1085.01|1082.61|0
1659452400000|2022-08-02 15:00:00|1121.67|1119.27|1123.26|1120.86|1126.97|1124.57|1111.65|1109.25|0
1659456000000|2022-08-02 16:00:00|1123.51|1121.11|1142.48|1140.08|1145.95|1143.55|1122.02|1119.62|0
1659459600000|2022-08-02 17:00:00|1142.23|1139.83|1111.69|1109.29|1142.48|1140.08|1104.98|1102.58|0
1659463200000|2022-08-02 18:00:00|1111.2|1108.8|1111.68|1109.28|1124.04|1121.64|1107.74|1105.34|0
1659466800000|2022-08-02 19:00:00|1111.19|1108.79|1098.34|1095.94|1115.63|1113.23|1096.12|1093.72|0
1659470400000|2022-08-02 20:00:00|1097.85|1095.45|1100.45|1097.65|1100.85|1098.05|1093.4|1091|0
1659474000000|2022-08-02 21:00:00|1099.73|1096.93|1101.03|1098.23|1101.14|1098.34|1099.55|1096.75|0
1659477600000|2022-08-02 22:00:00|1101.83|1099.03|1103.05|1100.25|1106.4|1103.6|1100.22|1097.42|0
1659481200000|2022-08-02 23:00:00|1102.94|1100.14|1097.74|1094.94|1104.91|1102.11|1097|1094.2|0
1659484800000|2022-08-03 00:00:00|1097.25|1094.45|1094.03|1091.23|1101.44|1098.64|1088.6|1085.8|0
1659488400000|2022-08-03 01:00:00|1093.9|1091.1|1101.92|1099.12|1104.14|1101.34|1093.41|1090.61|0
1659492000000|2022-08-03 02:00:00|1102.17|1099.37|1103.39|1100.59|1106.37|1103.57|1099.94|1097.14|0
1659495600000|2022-08-03 03:00:00|1103.51|1100.71|1103.5|1100.7|1105.37|1102.57|1101.66|1098.86|0
1659499200000|2022-08-03 04:00:00|1103.39|1100.59|1104.36|1101.56|1108.44|1105.64|1102.64|1099.84|0
1659502800000|2022-08-03 05:00:00|1104.61|1101.81|1108.06|1105.26|1110.29|1107.49|1104.36|1101.56|0
1659506400000|2022-08-03 06:00:00|1108.31|1105.51|1106.69|1103.89|1111.39|1108.59|1104.69|1101.89|0
1659510000000|2022-08-03 07:00:00|1106.57|1103.77|1100.93|1098.53|1107.36|1104.96|1098.22|1095.82|0
1659513600000|2022-08-03 08:00:00|1101.18|1098.78|1105.61|1103.21|1107.84|1105.44|1096.6|1094.2|0
1659517200000|2022-08-03 09:00:00|1105.73|1103.33|1112.48|1110.08|1116.69|1114.29|1104.74|1102.34|0
1659520800000|2022-08-03 10:00:00|1112.35|1109.95|1112.19|1109.79|1115.65|1113.25|1109.59|1107.19|0
1659524400000|2022-08-03 11:00:00|1111.94|1109.54|1116.5|1114.1|1118.73|1116.33|1110.7|1108.3|0
1659528000000|2022-08-03 12:00:00|1116.38|1113.98|1122.35|1119.95|1125.81|1123.41|1114.15|1111.75|0
1659531600000|2022-08-03 13:00:00|1122.72|1120.32|1131.36|1128.96|1132.73|1130.33|1116.41|1114.01|0
1659535200000|2022-08-03 14:00:00|1128.64|1126.24|1131.81|1129.41|1140.41|1138.01|1118.38|1115.98|0
1659538800000|2022-08-03 15:00:00|1132.56|1130.16|1149.68|1147.28|1150.67|1148.27|1130.08|1127.68|0
1659542400000|2022-08-03 16:00:00|1149.93|1147.53|1159.13|1156.73|1162.35|1159.95|1142.99|1140.59|0
1659546000000|2022-08-03 17:00:00|1159.62|1157.22|1161.74|1159.34|1163.97|1161.57|1155.8|1153.4|0
1659549600000|2022-08-03 18:00:00|1161.49|1159.09|1164.46|1162.06|1168.19|1165.79|1158.77|1156.37|0
1659553200000|2022-08-03 19:00:00|1163.97|1161.57|1157.74|1155.34|1172.4|1170|1157.49|1155.09|0
1659556800000|2022-08-03 20:00:00|1159.72|1157.32|1155.3|1152.5|1159.72|1157.32|1153.45|1150.65|0
1659560400000|2022-08-03 21:00:00|1155.47|1152.67|1155.6|1152.8|1156.11|1153.31|1154.88|1152.08|0
1659564000000|2022-08-03 22:00:00|1155.29|1152.49|1156.16|1153.36|1156.65|1153.85|1152.44|1149.64|0
1659567600000|2022-08-03 23:00:00|1156.03|1153.23|1153.18|1150.38|1156.15|1153.35|1153.18|1150.38|0
1659571200000|2022-08-04 00:00:00|1152.68|1149.88|1160.43|1157.63|1160.68|1157.88|1151.19|1148.39|0
1659574800000|2022-08-04 01:00:00|1160.18|1157.38|1158.97|1156.17|1162.44|1159.64|1157.24|1154.44|0
1659578400000|2022-08-04 02:00:00|1159.08|1156.28|1157.72|1154.92|1160.45|1157.65|1153.76|1150.96|0
1659582000000|2022-08-04 03:00:00|1157.97|1155.17|1154.49|1151.69|1157.97|1155.17|1152.26|1149.46|0
1659585600000|2022-08-04 04:00:00|1154.36|1151.56|1155.23|1152.43|1156.72|1153.92|1153.99|1151.19|0
1659589200000|2022-08-04 05:00:00|1155.35|1152.55|1153.61|1150.81|1157.46|1154.66|1153|1150.2|0
1659592800000|2022-08-04 06:00:00|1153.49|1150.69|1152.49|1149.69|1155.72|1152.92|1152.24|1149.44|0
1659596400000|2022-08-04 07:00:00|1152.98|1150.18|1158.23|1155.83|1161.95|1159.55|1151.25|1148.45|0
1659600000000|2022-08-04 08:00:00|1158.48|1156.08|1155|1152.6|1159.72|1157.32|1154.51|1152.11|0
1659603600000|2022-08-04 09:00:00|1155.12|1152.72|1164.92|1162.52|1166.9|1164.5|1153.14|1150.74|0
1659607200000|2022-08-04 10:00:00|1164.79|1162.39|1169.99|1167.59|1175.83|1173.43|1164.42|1162.02|0
1659610800000|2022-08-04 11:00:00|1169.87|1167.47|1159.43|1157.03|1171.36|1168.96|1159.3|1156.9|0
1659614400000|2022-08-04 12:00:00|1159.68|1157.28|1167.67|1165.27|1169.41|1167.01|1158.44|1156.04|0
1659618000000|2022-08-04 13:00:00|1167.18|1164.78|1159.26|1156.86|1167.42|1165.02|1149.3|1146.9|0
1659621600000|2022-08-04 14:00:00|1159.51|1157.11|1154.52|1152.12|1165.46|1163.06|1139.43|1137.03|0
1659625200000|2022-08-04 15:00:00|1154.77|1152.37|1157.72|1155.32|1159.21|1156.81|1142.6|1140.2|0
1659628800000|2022-08-04 16:00:00|1157.97|1155.57|1146.31|1143.91|1160.95|1158.55|1145.32|1142.92|0
1659632400000|2022-08-04 17:00:00|1146.56|1144.16|1156.16|1153.76|1161.15|1158.75|1146.28|1143.88|0
1659636000000|2022-08-04 18:00:00|1155.91|1153.51|1156.9|1154.5|1159.63|1157.23|1150.7|1148.3|0
1659639600000|2022-08-04 19:00:00|1156.4|1154|1155.1|1152.7|1164.34|1161.94|1150.63|1148.23|0
1659643200000|2022-08-04 20:00:00|1155.59|1153.19|1154.66|1151.86|1160.06|1157.66|1153.81|1151.01|0
1659646800000|2022-08-04 21:00:00|1155.26|1152.46|1155.97|1153.17|1156.69|1153.89|1155.26|1152.46|0
1659650400000|2022-08-04 22:00:00|1154.91|1152.11|1156.02|1153.22|1157.26|1154.46|1153.05|1150.25|0
1659654000000|2022-08-04 23:00:00|1156.27|1153.47|1156.51|1153.71|1159.99|1157.19|1156.02|1153.22|0
1659657600000|2022-08-05 00:00:00|1157.26|1154.46|1159.55|1156.75|1160.73|1157.93|1156.26|1153.46|0
1659661200000|2022-08-05 01:00:00|1159.3|1156.5|1166.11|1163.31|1166.98|1164.18|1159.3|1156.5|0
1659664800000|2022-08-05 02:00:00|1166.24|1163.44|1166.73|1163.93|1168.47|1165.67|1165|1162.2|0
1659668400000|2022-08-05 03:00:00|1166.98|1164.18|1165.98|1163.18|1167.47|1164.67|1163.75|1160.95|0
1659672000000|2022-08-05 04:00:00|1165.73|1162.93|1166.47|1163.67|1166.97|1164.17|1164.49|1161.69|0
1659675600000|2022-08-05 05:00:00|1166.59|1163.79|1165.97|1163.17|1166.72|1163.92|1163.24|1160.44|0
1659679200000|2022-08-05 06:00:00|1165.72|1162.92|1160.75|1157.95|1165.72|1162.92|1160.75|1157.95|0
1659682800000|2022-08-05 07:00:00|1161|1158.2|1161.85|1159.45|1163.77|1161.37|1158.63|1156.23|0
1659686400000|2022-08-05 08:00:00|1161.36|1158.96|1155.38|1152.98|1162.6|1160.2|1152.9|1150.5|0
1659690000000|2022-08-05 09:00:00|1155.13|1152.73|1156.49|1154.09|1157.61|1155.21|1152.9|1150.5|0
1659693600000|2022-08-05 10:00:00|1156.62|1154.22|1152.64|1150.24|1156.86|1154.46|1150.66|1148.26|0
1659697200000|2022-08-05 11:00:00|1152.89|1150.49|1160.08|1157.68|1160.57|1158.17|1149.42|1147.02|0
1659700800000|2022-08-05 12:00:00|1159.83|1157.43|1112.59|1110.19|1164.04|1161.64|1106.89|1104.49|0
1659704400000|2022-08-05 13:00:00|1111.84|1109.44|1134.88|1132.48|1136.36|1133.96|1108.87|1106.47|0
1659708000000|2022-08-05 14:00:00|1135.12|1132.72|1144.47|1142.07|1155.7|1153.3|1132.64|1130.24|0
1659711600000|2022-08-05 15:00:00|1144.72|1142.32|1120.98|1118.58|1144.97|1142.57|1115.2|1112.8|0
1659715200000|2022-08-05 16:00:00|1120.48|1118.08|1139.07|1136.67|1139.82|1137.42|1120.48|1118.08|0
1659718800000|2022-08-05 17:00:00|1139.57|1137.17|1139.8|1137.4|1148.99|1146.59|1136.59|1134.19|0
1659722400000|2022-08-05 18:00:00|1139.31|1136.91|1134.22|1131.82|1140.79|1138.39|1128.77|1126.37|0
1659726000000|2022-08-05 19:00:00|1133.97|1131.57|1148.34|1145.94|1151.07|1148.67|1132.24|1129.84|0
1659729600000|2022-08-05 20:00:00|1148.59|1146.19|1143.57|1140.77|1148.59|1146.19|1142.63|1140.23|0
1659920400000|2022-08-08 01:00:00|1137.61|1134.81|1139.57|1136.77|1139.82|1137.02|1136.84|1134.04|0
1659924000000|2022-08-08 02:00:00|1139.81|1137.01|1143.51|1140.71|1145|1142.2|1138.57|1135.77|0
1659927600000|2022-08-08 03:00:00|1143.26|1140.46|1142.01|1139.21|1145.86|1143.06|1141.76|1138.96|0
1659931200000|2022-08-08 04:00:00|1142.26|1139.46|1146.23|1143.43|1146.73|1143.93|1142.26|1139.46|0
1659934800000|2022-08-08 05:00:00|1145.98|1143.18|1150.47|1147.67|1151.22|1148.42|1145.73|1142.93|0
1659938400000|2022-08-08 06:00:00|1150.72|1147.92|1157.77|1154.97|1158.76|1155.96|1149.48|1146.68|0
1659942000000|2022-08-08 07:00:00|1157.27|1154.47|1161.84|1159.44|1166.13|1163.73|1157.27|1154.47|0
1659945600000|2022-08-08 08:00:00|1162.08|1159.68|1159.07|1156.67|1165.31|1162.91|1156.62|1154.22|0
1659949200000|2022-08-08 09:00:00|1159.19|1156.79|1159.07|1156.67|1162.3|1159.9|1155.84|1153.44|0
1659952800000|2022-08-08 10:00:00|1159.32|1156.92|1171.48|1169.08|1171.73|1169.33|1158.57|1156.17|0
1659956400000|2022-08-08 11:00:00|1171.24|1168.84|1172.22|1169.82|1173.96|1171.56|1165.02|1162.62|0
1659960000000|2022-08-08 12:00:00|1172.34|1169.94|1179.71|1177.31|1179.71|1177.31|1170.77|1168.37|0
1659963600000|2022-08-08 13:00:00|1179.46|1177.06|1185.21|1182.81|1189.93|1187.53|1162.82|1160.42|0
1659967200000|2022-08-08 14:00:00|1186.7|1184.3|1179.13|1176.73|1190.18|1187.78|1176.44|1174.04|0
1659970800000|2022-08-08 15:00:00|1178.88|1176.48|1162.43|1160.03|1184.85|1182.45|1149.26|1146.86|0
1659974400000|2022-08-08 16:00:00|1162.18|1159.78|1147.45|1145.05|1163.67|1161.27|1137.63|1135.23|0
1659978000000|2022-08-08 17:00:00|1146.96|1144.56|1152.42|1150.02|1155.4|1153|1142.98|1140.58|0
1659981600000|2022-08-08 18:00:00|1152.67|1150.27|1138.53|1136.13|1152.92|1150.52|1132.07|1129.67|0
1659985200000|2022-08-08 19:00:00|1138.03|1135.63|1143.49|1141.09|1147.47|1145.07|1134.55|1132.15|0
1659988800000|2022-08-08 20:00:00|1143.74|1141.34|1153.25|1150.45|1153.88|1151.08|1143|1140.6|0
1659992400000|2022-08-08 21:00:00|1153.28|1150.48|1153.44|1150.64|1156.22|1153.42|1152.2|1149.4|0
1659996000000|2022-08-08 22:00:00|1151.01|1148.21|1148.9|1146.1|1151.63|1148.83|1148.4|1145.6|0
1659999600000|2022-08-08 23:00:00|1148.77|1145.97|1155.35|1152.55|1157.59|1154.79|1147.16|1144.36|0
1660003200000|2022-08-09 00:00:00|1155.1|1152.3|1149.63|1146.83|1156.84|1154.04|1149.63|1146.83|0
1660006800000|2022-08-09 01:00:00|1149.5|1146.7|1143.66|1140.86|1150.13|1147.33|1142.42|1139.62|0
1660010400000|2022-08-09 02:00:00|1143.91|1141.11|1149.12|1146.32|1149.38|1146.58|1143.91|1141.11|0
1660014000000|2022-08-09 03:00:00|1148.88|1146.08|1155.83|1153.03|1156.33|1153.53|1148.88|1146.08|0
1660017600000|2022-08-09 04:00:00|1155.7|1152.9|1154.09|1151.29|1156.33|1153.53|1152.6|1149.8|0
1660021200000|2022-08-09 05:00:00|1153.84|1151.04|1152.07|1149.27|1154.81|1152.01|1151.1|1148.3|0
1660024800000|2022-08-09 06:00:00|1152.32|1149.52|1150.33|1147.53|1152.32|1149.52|1146.6|1143.8|0
1660028400000|2022-08-09 07:00:00|1149.83|1147.03|1148.4|1146|1154.62|1152.22|1142.69|1140.29|0
1660032000000|2022-08-09 08:00:00|1148.65|1146.25|1150.39|1147.99|1151.88|1149.48|1143.93|1141.53|0
1660035600000|2022-08-09 09:00:00|1150.51|1148.11|1146.05|1143.65|1152.64|1150.24|1145.43|1143.03|0
1660039200000|2022-08-09 10:00:00|1145.93|1143.53|1136.99|1134.59|1147.04|1144.64|1133.52|1131.12|0
1660042800000|2022-08-09 11:00:00|1137.24|1134.84|1129.29|1126.89|1139.97|1137.57|1127.8|1125.4|0
1660046400000|2022-08-09 12:00:00|1129.16|1126.76|1134.25|1131.85|1136.49|1134.09|1126.31|1123.91|0
1660050000000|2022-08-09 13:00:00|1134.12|1131.72|1125.3|1122.9|1140.21|1137.81|1123.07|1120.67|0
1660053600000|2022-08-09 14:00:00|1124.31|1121.91|1126.69|1124.29|1134.39|1131.99|1121.22|1118.82|0
1660057200000|2022-08-09 15:00:00|1126.93|1124.53|1126.74|1124.34|1136.43|1134.03|1117|1114.6|0
1660060800000|2022-08-09 16:00:00|1126.49|1124.09|1122.33|1119.93|1128.97|1126.57|1118.11|1115.71|0
1660064400000|2022-08-09 17:00:00|1122.58|1120.18|1126.25|1123.85|1128.24|1125.84|1116.62|1114.22|0
1660068000000|2022-08-09 18:00:00|1126|1123.6|1123.76|1121.36|1128.73|1126.33|1115.81|1113.41|0
1660071600000|2022-08-09 19:00:00|1123.51|1121.11|1126.98|1124.58|1130.71|1128.31|1121.27|1118.87|0
1660075200000|2022-08-09 20:00:00|1127.48|1125.08|1132.02|1129.22|1132.15|1129.35|1127.48|1125.08|0
1660078800000|2022-08-09 21:00:00|1131.81|1129.01|1131.08|1128.28|1132.96|1130.16|1130.86|1128.06|0
1660082400000|2022-08-09 22:00:00|1131.27|1128.47|1129.65|1126.85|1131.64|1128.84|1129.16|1126.36|0
1660086000000|2022-08-09 23:00:00|1129.4|1126.6|1131.63|1128.83|1132.13|1129.33|1128.91|1126.11|0
1660089600000|2022-08-10 00:00:00|1130.89|1128.09|1123.18|1120.38|1132.38|1129.58|1123.18|1120.38|0
1660093200000|2022-08-10 01:00:00|1123.43|1120.63|1127.4|1124.6|1130.63|1127.83|1123.43|1120.63|0
1660096800000|2022-08-10 02:00:00|1127.15|1124.35|1125.65|1122.85|1128.39|1125.59|1122.42|1119.62|0
1660100400000|2022-08-10 03:00:00|1125.9|1123.1|1124.16|1121.36|1126.9|1124.1|1123.78|1120.98|0
1660104000000|2022-08-10 04:00:00|1124.41|1121.61|1126.18|1123.38|1126.92|1124.12|1124.41|1121.61|0
1660107600000|2022-08-10 05:00:00|1125.93|1123.13|1121.2|1118.4|1126.43|1123.63|1121.2|1118.4|0
1660111200000|2022-08-10 06:00:00|1120.95|1118.15|1122.46|1119.66|1123.46|1120.66|1117.97|1115.17|0
1660114800000|2022-08-10 07:00:00|1122.09|1119.29|1129.05|1126.65|1131.7|1129.3|1116.55|1114.15|0
1660118400000|2022-08-10 08:00:00|1128.55|1126.15|1139.87|1137.47|1142.48|1140.08|1127.81|1125.41|0
1660122000000|2022-08-10 09:00:00|1140|1137.6|1137.48|1135.08|1141.74|1139.34|1134.75|1132.35|0
1660125600000|2022-08-10 10:00:00|1137.36|1134.96|1135.49|1133.09|1138.48|1136.08|1133.13|1130.73|0
1660129200000|2022-08-10 11:00:00|1135.74|1133.34|1139.98|1137.58|1140.23|1137.83|1134.5|1132.1|0
1660132800000|2022-08-10 12:00:00|1140.23|1137.83|1194.46|1192.06|1203.17|1200.77|1138.99|1136.59|0
1660136400000|2022-08-10 13:00:00|1193.96|1191.56|1195.7|1193.3|1201.92|1199.52|1185.75|1183.35|0
1660140000000|2022-08-10 14:00:00|1194.95|1192.55|1201.29|1198.89|1201.79|1199.39|1180.92|1178.52|0
1660143600000|2022-08-10 15:00:00|1201.79|1199.39|1209.51|1207.11|1213.74|1211.34|1201.79|1199.39|0
1660147200000|2022-08-10 16:00:00|1209.26|1206.86|1204.03|1201.63|1211.25|1208.85|1196.81|1194.41|0
1660150800000|2022-08-10 17:00:00|1204.28|1201.88|1207.76|1205.36|1211.25|1208.85|1200.54|1198.14|0
1660154400000|2022-08-10 18:00:00|1208.01|1205.61|1198.54|1196.14|1209.75|1207.35|1198.04|1195.64|0
1660158000000|2022-08-10 19:00:00|1198.04|1195.64|1212.47|1210.07|1214.71|1212.31|1197.05|1194.65|0
1660161600000|2022-08-10 20:00:00|1211.73|1209.33|1212.79|1209.99|1215.16|1212.36|1209.48|1207.08|0
1660165200000|2022-08-10 21:00:00|1212.74|1209.94|1212.55|1209.75|1213.03|1210.23|1211.75|1208.95|0
1660168800000|2022-08-10 22:00:00|1212.79|1209.99|1209.92|1207.12|1212.79|1209.99|1208.68|1205.88|0
1660172400000|2022-08-10 23:00:00|1209.67|1206.87|1214.4|1211.6|1215.65|1212.85|1209.67|1206.87|0
1660176000000|2022-08-11 00:00:00|1214.65|1211.85|1223.87|1221.07|1224.86|1222.06|1214.4|1211.6|0
1660179600000|2022-08-11 01:00:00|1223.74|1220.94|1222.16|1219.36|1226.63|1223.83|1221.41|1218.61|0
1660183200000|2022-08-11 02:00:00|1222.03|1219.23|1221.28|1218.48|1224.65|1221.85|1220.41|1217.61|0
1660186800000|2022-08-11 03:00:00|1221.41|1218.61|1224.4|1221.6|1225.89|1223.09|1221.28|1218.48|0
1660190400000|2022-08-11 04:00:00|1224.15|1221.35|1221.4|1218.6|1225.14|1222.34|1221.4|1218.6|0
1660194000000|2022-08-11 05:00:00|1221.16|1218.36|1223.39|1220.59|1224.39|1221.59|1220.91|1218.11|0
1660197600000|2022-08-11 06:00:00|1223.89|1221.09|1229.37|1226.57|1233.85|1231.05|1219.41|1216.61|0
1660201200000|2022-08-11 07:00:00|1229.12|1226.32|1222.31|1219.91|1229.62|1226.82|1219.2|1216.8|0
1660204800000|2022-08-11 08:00:00|1222.19|1219.79|1220.44|1218.04|1222.19|1219.79|1214.96|1212.56|0
1660208400000|2022-08-11 09:00:00|1220.69|1218.29|1225.16|1222.76|1227.52|1225.12|1218.45|1216.05|0
1660212000000|2022-08-11 10:00:00|1225.41|1223.01|1224.2|1221.8|1225.7|1223.3|1220.92|1218.52|0
1660215600000|2022-08-11 11:00:00|1224.45|1222.05|1230.19|1227.79|1231.43|1229.03|1222.96|1220.56|0
1660219200000|2022-08-11 12:00:00|1230.44|1228.04|1246.13|1243.73|1247.63|1245.23|1230.44|1228.04|0
1660222800000|2022-08-11 13:00:00|1246.38|1243.98|1245.91|1243.51|1247.66|1245.26|1234.92|1232.52|0
1660226400000|2022-08-11 14:00:00|1246.16|1243.76|1248.92|1246.52|1262.11|1259.71|1244.94|1242.54|0
1660230000000|2022-08-11 15:00:00|1248.67|1246.27|1228.63|1226.23|1249.17|1246.77|1223.64|1221.24|0
1660233600000|2022-08-11 16:00:00|1228.87|1226.47|1236.22|1233.82|1237.1|1234.7|1224.14|1221.74|0
1660237200000|2022-08-11 17:00:00|1236.6|1234.2|1232.11|1229.71|1242.33|1239.93|1230.11|1227.71|0
1660240800000|2022-08-11 18:00:00|1231.61|1229.21|1214.16|1211.76|1231.61|1229.21|1208.18|1205.78|0
1660244400000|2022-08-11 19:00:00|1213.91|1211.51|1213|1210.6|1216.04|1213.64|1204.84|1202.44|0
1660248000000|2022-08-11 20:00:00|1216.24|1213.84|1220.54|1217.74|1221.67|1218.87|1215.25|1212.85|0
1660251600000|2022-08-11 21:00:00|1220.38|1217.58|1220.13|1217.33|1220.38|1217.58|1219.19|1216.39|0
1660255200000|2022-08-11 22:00:00|1219.79|1216.99|1216.18|1213.38|1220.79|1217.99|1214.44|1211.64|0
1660258800000|2022-08-11 23:00:00|1215.93|1213.13|1216.68|1213.88|1217.67|1214.87|1214.94|1212.14|0
1660262400000|2022-08-12 00:00:00|1217.42|1214.62|1211.19|1208.39|1222.9|1220.1|1210.45|1207.65|0
1660266000000|2022-08-12 01:00:00|1211.44|1208.64|1213.93|1211.13|1216.92|1214.12|1210.94|1208.14|0
1660269600000|2022-08-12 02:00:00|1214.18|1211.38|1217.41|1214.61|1217.91|1215.11|1213.68|1210.88|0
1660273200000|2022-08-12 03:00:00|1217.66|1214.86|1218.41|1215.61|1219.53|1216.73|1216.17|1213.37|0
1660276800000|2022-08-12 04:00:00|1218.16|1215.36|1217.16|1214.36|1219.4|1216.6|1217.16|1214.36|0
1660280400000|2022-08-12 05:00:00|1217.41|1214.61|1220.64|1217.84|1221.14|1218.34|1217.16|1214.36|0
1660284000000|2022-08-12 06:00:00|1221.26|1218.46|1223.2|1220.4|1224.16|1221.36|1220.17|1217.37|0
1660287600000|2022-08-12 07:00:00|1223.94|1221.14|1235.45|1233.05|1237.69|1235.29|1219.71|1216.91|0
1660291200000|2022-08-12 08:00:00|1235.94|1233.54|1232.93|1230.53|1238.93|1236.53|1231.96|1229.56|0
1660294800000|2022-08-12 09:00:00|1233.05|1230.65|1235.29|1232.89|1237.17|1234.77|1231.94|1229.54|0
1660298400000|2022-08-12 10:00:00|1235.42|1233.02|1227.67|1225.27|1235.42|1233.02|1226.04|1223.64|0
1660302000000|2022-08-12 11:00:00|1227.42|1225.02|1227.17|1224.77|1228.41|1226.01|1221.69|1219.29|0
1660305600000|2022-08-12 12:00:00|1226.92|1224.52|1233.39|1230.99|1234.01|1231.61|1224.67|1222.27|0
1660309200000|2022-08-12 13:00:00|1233.64|1231.24|1238.25|1235.85|1240.87|1238.47|1227.41|1225.01|0
1660312800000|2022-08-12 14:00:00|1232.65|1230.25|1236.82|1234.42|1241.32|1238.92|1223.43|1221.03|0
1660316400000|2022-08-12 15:00:00|1237.32|1234.92|1246.72|1244.32|1250.59|1248.19|1236.08|1233.68|0
1660320000000|2022-08-12 16:00:00|1246.85|1244.45|1254.32|1251.92|1256.07|1253.67|1246.35|1243.95|0
1660323600000|2022-08-12 17:00:00|1254.57|1252.17|1260.8|1258.4|1262.79|1260.39|1253.32|1250.92|0
1660327200000|2022-08-12 18:00:00|1261.05|1258.65|1269.82|1267.42|1270.82|1268.42|1259.85|1257.45|0
1660330800000|2022-08-12 19:00:00|1269.57|1267.17|1282.52|1280.12|1284.02|1281.62|1268.82|1266.42|0
1660334400000|2022-08-12 20:00:00|1281.77|1279.37|1280.3|1277.9|1282.52|1280.12|1279.55|1277.15|0
1660521600000|2022-08-15 00:00:00|1273.72|1270.92|1273.47|1270.67|1274.97|1272.17|1271.97|1269.17|0
1660525200000|2022-08-15 01:00:00|1273.34|1270.54|1277.46|1274.66|1277.71|1274.91|1269.98|1267.18|0
1660528800000|2022-08-15 02:00:00|1277.71|1274.91|1270.97|1268.17|1277.71|1274.91|1270.22|1267.42|0
1660532400000|2022-08-15 03:00:00|1270.72|1267.92|1273.21|1270.41|1273.96|1271.16|1270.47|1267.67|0
1660536000000|2022-08-15 04:00:00|1273.46|1270.66|1273.47|1270.67|1274.71|1271.91|1272.96|1270.16|0
1660539600000|2022-08-15 05:00:00|1273.72|1270.92|1273.47|1270.67|1275.46|1272.66|1270.47|1267.67|0
1660543200000|2022-08-15 06:00:00|1273.59|1270.79|1272.72|1269.92|1275.21|1272.41|1271.97|1269.17|0
1660546800000|2022-08-15 07:00:00|1272.22|1269.42|1261.15|1258.75|1273.02|1270.62|1260.55|1258.15|0
1660550400000|2022-08-15 08:00:00|1261.28|1258.88|1263.02|1260.62|1267.76|1265.36|1261.28|1258.88|0
1660554000000|2022-08-15 09:00:00|1263.14|1260.74|1262.02|1259.62|1264.52|1262.12|1257.54|1255.14|0
1660557600000|2022-08-15 10:00:00|1262.27|1259.87|1263.77|1261.37|1264.51|1262.11|1258.28|1255.88|0
1660561200000|2022-08-15 11:00:00|1264.26|1261.86|1259.27|1256.87|1265.01|1262.61|1255.9|1253.5|0
1660564800000|2022-08-15 12:00:00|1259.02|1256.62|1251.07|1248.67|1263.26|1260.86|1250.82|1248.42|0
1660568400000|2022-08-15 13:00:00|1250.82|1248.42|1281.74|1279.34|1285.48|1283.08|1250.82|1248.42|0
1660572000000|2022-08-15 14:00:00|1280.74|1278.34|1270.75|1268.35|1281.24|1278.84|1268.28|1265.88|0
1660575600000|2022-08-15 15:00:00|1270|1267.6|1292.17|1289.77|1294.42|1292.02|1266.75|1264.35|0
1660579200000|2022-08-15 16:00:00|1292.67|1290.27|1300.32|1297.92|1301.45|1299.05|1289.43|1287.03|0
1660582800000|2022-08-15 17:00:00|1300.45|1298.05|1297.95|1295.55|1302.2|1299.8|1293.46|1291.06|0
1660586400000|2022-08-15 18:00:00|1297.7|1295.3|1301.44|1299.04|1302.44|1300.04|1293.46|1291.06|0
1660590000000|2022-08-15 19:00:00|1301.69|1299.29|1298.95|1296.55|1304.69|1302.29|1297.96|1295.56|0
1660593600000|2022-08-15 20:00:00|1300.45|1298.05|1296.56|1293.76|1300.95|1298.55|1295.46|1293.06|0
1660597200000|2022-08-15 21:00:00|1296.99|1294.19|1296.8|1294|1297.4|1294.6|1296.48|1293.68|0
1660600800000|2022-08-15 22:00:00|1296.53|1293.73|1294.91|1292.11|1296.53|1293.73|1294.28|1291.48|0
1660604400000|2022-08-15 23:00:00|1295.16|1292.36|1296.65|1293.85|1298.4|1295.6|1294.16|1291.36|0
1660608000000|2022-08-16 00:00:00|1296.15|1293.35|1293.4|1290.6|1296.15|1293.35|1291.91|1289.11|0
1660611600000|2022-08-16 01:00:00|1293.65|1290.85|1294.9|1292.1|1295.15|1292.35|1289.16|1286.36|0
1660615200000|2022-08-16 02:00:00|1294.4|1291.6|1299.89|1297.09|1301.88|1299.08|1294.15|1291.35|0
1660618800000|2022-08-16 03:00:00|1299.64|1296.84|1295.39|1292.59|1299.89|1297.09|1294.65|1291.85|0
1660622400000|2022-08-16 04:00:00|1295.64|1292.84|1296.89|1294.09|1297.51|1294.71|1294.89|1292.09|0
1660626000000|2022-08-16 05:00:00|1297.14|1294.34|1297.62|1294.82|1298.11|1295.31|1292.89|1290.09|0
1660629600000|2022-08-16 06:00:00|1297.37|1294.57|1290.63|1287.83|1297.62|1294.82|1290.63|1287.83|0
1660633200000|2022-08-16 07:00:00|1290.88|1288.08|1294.42|1292.02|1294.67|1292.27|1286.69|1284.29|0
1660636800000|2022-08-16 08:00:00|1294.67|1292.27|1297.16|1294.76|1300.66|1298.26|1292.42|1290.02|0
1660640400000|2022-08-16 09:00:00|1297.28|1294.88|1293.42|1291.02|1297.78|1295.38|1289.68|1287.28|0
1660644000000|2022-08-16 10:00:00|1293.17|1290.77|1290.54|1288.14|1293.42|1291.02|1288.43|1286.03|0
1660647600000|2022-08-16 11:00:00|1290.42|1288.02|1296.66|1294.26|1298.15|1295.75|1288.92|1286.52|0
1660651200000|2022-08-16 12:00:00|1296.41|1294.01|1289.16|1286.76|1299.15|1296.75|1285.41|1283.01|0
1660654800000|2022-08-16 13:00:00|1289.41|1287.01|1295.64|1293.24|1299.14|1296.74|1287.16|1284.76|0
1660658400000|2022-08-16 14:00:00|1295.14|1292.74|1286.41|1284.01|1296.4|1294|1280.41|1278.01|0
1660662000000|2022-08-16 15:00:00|1286.16|1283.76|1313.61|1311.21|1315.36|1312.96|1285.91|1283.51|0
1660665600000|2022-08-16 16:00:00|1313.36|1310.96|1309.88|1307.48|1316.85|1314.45|1308.12|1305.72|0
1660669200000|2022-08-16 17:00:00|1310.13|1307.73|1321.6|1319.2|1322.59|1320.19|1308.63|1306.23|0
1660672800000|2022-08-16 18:00:00|1321.35|1318.95|1302.88|1300|1328.83|1326.43|1293.67|1290.79|0
1660676400000|2022-08-16 19:00:00|1303.13|1300.25|1308.37|1305.97|1315.61|1313.21|1295.64|1292.76|0
1660680000000|2022-08-16 20:00:00|1307.87|1305.47|1311.74|1308.94|1312.06|1309.26|1303.95|1301.15|0
1660683600000|2022-08-16 21:00:00|1311.41|1308.61|1311.19|1308.39|1311.52|1308.72|1310.37|1307.57|0
1660687200000|2022-08-16 22:00:00|1310.68|1307.88|1307.69|1304.89|1310.68|1307.88|1306.69|1303.89|0
1660690800000|2022-08-16 23:00:00|1307.57|1304.77|1308.81|1306.01|1310.31|1307.51|1305.32|1302.52|0
1660694400000|2022-08-17 00:00:00|1309.06|1306.26|1309.83|1307.03|1314.05|1311.25|1306.82|1304.02|0
1660698000000|2022-08-17 01:00:00|1309.7|1306.9|1309.33|1306.53|1309.83|1307.03|1305.84|1303.04|0
1660701600000|2022-08-17 02:00:00|1309.58|1306.78|1308.32|1305.52|1310.82|1308.02|1307.07|1304.27|0
1660705200000|2022-08-17 03:00:00|1308.44|1305.64|1309.07|1306.27|1309.32|1306.52|1307.32|1304.52|0
1660708800000|2022-08-17 04:00:00|1309.32|1306.52|1312.31|1309.51|1312.81|1310.01|1309.32|1306.52|0
1660712400000|2022-08-17 05:00:00|1312.81|1310.01|1315.8|1313|1316.3|1313.5|1311.31|1308.51|0
1660716000000|2022-08-17 06:00:00|1315.55|1312.75|1306.32|1303.52|1315.8|1313|1305.82|1303.02|0
1660719600000|2022-08-17 07:00:00|1306.69|1303.89|1298.86|1296.46|1307.31|1304.51|1298.61|1296.21|0
1660723200000|2022-08-17 08:00:00|1298.61|1296.21|1292.37|1289.97|1299.98|1297.58|1291.87|1289.47|0
1660726800000|2022-08-17 09:00:00|1291.99|1289.59|1286.88|1284.48|1295.12|1292.72|1285.38|1282.98|0
1660730400000|2022-08-17 10:00:00|1286.38|1283.98|1280.64|1278.24|1287.13|1284.73|1277.14|1274.74|0
1660734000000|2022-08-17 11:00:00|1281.14|1278.74|1274.52|1272.12|1282.25|1279.85|1271.15|1268.75|0
1660737600000|2022-08-17 12:00:00|1274.65|1272.25|1270.9|1268.5|1278.39|1275.99|1267.91|1265.51|0
1660741200000|2022-08-17 13:00:00|1271.02|1268.62|1281.11|1278.71|1285.35|1282.95|1268.16|1265.76|0
1660744800000|2022-08-17 14:00:00|1280.98|1278.58|1266.14|1263.74|1286.35|1283.95|1265.15|1262.75|0
1660748400000|2022-08-17 15:00:00|1266.39|1263.99|1259.91|1257.51|1276.13|1273.73|1256.67|1254.27|0
1660752000000|2022-08-17 16:00:00|1260.16|1257.76|1276.38|1273.98|1279.62|1277.22|1259.91|1257.51|0
1660755600000|2022-08-17 17:00:00|1275.88|1273.48|1278.37|1275.97|1282.62|1280.22|1271.89|1269.49|0
1660759200000|2022-08-17 18:00:00|1277.99|1275.59|1289.35|1286.95|1306.57|1304.17|1275.88|1273.48|0
1660762800000|2022-08-17 19:00:00|1288.85|1286.45|1278.62|1276.22|1296.84|1294.44|1273.37|1270.49|0
1660766400000|2022-08-17 20:00:00|1278.87|1276.47|1282.68|1279.88|1283.07|1280.47|1277.88|1275.48|0
1660770000000|2022-08-17 21:00:00|1282.57|1279.77|1281.02|1278.22|1282.65|1279.85|1280.87|1278.07|0
1660773600000|2022-08-17 22:00:00|1280.68|1277.88|1274.07|1271.27|1280.68|1277.88|1273.07|1270.27|0
1660777200000|2022-08-17 23:00:00|1273.94|1271.14|1271.07|1268.27|1274.07|1271.27|1269.08|1266.28|0
1660780800000|2022-08-18 00:00:00|1270.57|1267.77|1270.57|1267.77|1271.32|1268.52|1266.58|1263.78|0
1660784400000|2022-08-18 01:00:00|1270.32|1267.52|1272.07|1269.27|1276.81|1274.01|1269.94|1267.14|0
1660788000000|2022-08-18 02:00:00|1271.82|1269.02|1274.8|1272|1276.81|1274.01|1271.57|1268.77|0
1660791600000|2022-08-18 03:00:00|1275.17|1272.37|1274.3|1271.5|1277.05|1274.25|1272.8|1270|0
1660795200000|2022-08-18 04:00:00|1274.05|1271.25|1271.3|1268.5|1276.3|1273.5|1271.06|1268.26|0
1660798800000|2022-08-18 05:00:00|1271.06|1268.26|1268.31|1265.51|1275.55|1272.75|1268.06|1265.26|0
1660802400000|2022-08-18 06:00:00|1267.81|1265.01|1261.3|1258.5|1271.54|1268.74|1260.31|1257.51|0
1660806000000|2022-08-18 07:00:00|1262.3|1259.5|1266.84|1264.44|1269.1|1266.7|1260.11|1257.71|0
1660809600000|2022-08-18 08:00:00|1267.34|1264.94|1274.82|1272.42|1275.32|1272.92|1264.59|1262.19|0
1660813200000|2022-08-18 09:00:00|1275.07|1272.67|1283.31|1280.91|1284.31|1281.91|1274.32|1271.92|0
1660816800000|2022-08-18 10:00:00|1283.56|1281.16|1281.81|1279.41|1288.92|1286.52|1280.81|1278.41|0
1660820400000|2022-08-18 11:00:00|1281.56|1279.16|1287.55|1285.15|1287.55|1285.15|1279.93|1277.53|0
1660824000000|2022-08-18 12:00:00|1287.42|1285.02|1285.06|1282.66|1294.04|1291.64|1280.06|1277.66|0
1660827600000|2022-08-18 13:00:00|1285.8|1283.4|1270.69|1268.29|1286.05|1283.65|1268.82|1266.42|0
1660831200000|2022-08-18 14:00:00|1269.82|1267.42|1277.78|1275.38|1284.03|1281.63|1265.58|1263.18|0
1660834800000|2022-08-18 15:00:00|1278.28|1275.88|1286.77|1284.37|1291.76|1289.36|1272.29|1269.89|0
1660838400000|2022-08-18 16:00:00|1287.52|1285.12|1274.28|1271.88|1289.52|1287.12|1269.29|1266.89|0
1660842000000|2022-08-18 17:00:00|1274.78|1272.38|1280.14|1277.74|1284.27|1281.87|1272.29|1269.89|0
1660845600000|2022-08-18 18:00:00|1280.27|1277.87|1287.01|1284.61|1289.01|1286.61|1278.03|1275.63|0
1660849200000|2022-08-18 19:00:00|1286.76|1284.36|1289.76|1287.36|1296.75|1294.35|1284.02|1281.62|0
1660852800000|2022-08-18 20:00:00|1289.51|1287.11|1289.71|1286.91|1291.26|1288.86|1286.01|1283.61|0
1660856400000|2022-08-18 21:00:00|1289.86|1287.06|1288.91|1286.11|1290.04|1287.24|1288.91|1286.11|0
1660860000000|2022-08-18 22:00:00|1288.57|1285.77|1286.95|1284.15|1289.32|1286.52|1286.45|1283.65|0
1660863600000|2022-08-18 23:00:00|1287.07|1284.27|1287.95|1285.15|1287.95|1285.15|1285.45|1282.65|0
1660867200000|2022-08-19 00:00:00|1287.7|1284.9|1282.2|1279.4|1289.45|1286.65|1280.71|1277.91|0
1660870800000|2022-08-19 01:00:00|1282.45|1279.65|1282.7|1279.9|1284.2|1281.4|1278.46|1275.66|0
1660874400000|2022-08-19 02:00:00|1282.95|1280.15|1286.45|1283.65|1286.45|1283.65|1281.2|1278.4|0
1660878000000|2022-08-19 03:00:00|1286.7|1283.9|1280.7|1277.9|1286.95|1284.15|1280.45|1277.65|0
1660881600000|2022-08-19 04:00:00|1280.45|1277.65|1279.2|1276.4|1281.45|1278.65|1278.7|1275.9|0
1660885200000|2022-08-19 05:00:00|1279.45|1276.65|1277.21|1274.41|1279.7|1276.9|1273.96|1271.16|0
1660888800000|2022-08-19 06:00:00|1276.96|1274.16|1263.97|1261.17|1277.21|1274.41|1262.73|1259.93|0
1660892400000|2022-08-19 07:00:00|1263.23|1260.43|1267.78|1265.38|1270.52|1268.12|1261.98|1259.18|0
1660896000000|2022-08-19 08:00:00|1267.53|1265.13|1256.06|1253.66|1270.02|1267.62|1251.55|1249.15|0
1660899600000|2022-08-19 09:00:00|1255.81|1253.41|1254.16|1251.76|1260.78|1258.38|1253.54|1251.14|0
1660903200000|2022-08-19 10:00:00|1254.29|1251.89|1245.57|1243.17|1256.04|1253.64|1242.56|1240.16|0
1660906800000|2022-08-19 11:00:00|1246.07|1243.67|1250.81|1248.41|1251.06|1248.66|1243.57|1241.17|0
1660910400000|2022-08-19 12:00:00|1251.06|1248.66|1251.55|1249.15|1254.55|1252.15|1245.06|1242.66|0
1660914000000|2022-08-19 13:00:00|1251.3|1248.9|1241.31|1238.91|1262.52|1260.12|1238.31|1235.91|0
1660917600000|2022-08-19 14:00:00|1240.81|1238.41|1234.81|1232.41|1245.3|1242.9|1234.31|1231.91|0
1660921200000|2022-08-19 15:00:00|1235.06|1232.66|1234.98|1232.78|1240.72|1238.52|1227.27|1225.07|0
1660924800000|2022-08-19 16:00:00|1234.73|1232.53|1242.97|1240.77|1246.96|1244.76|1231.49|1229.29|0
1660928400000|2022-08-19 17:00:00|1243.22|1241.02|1238.71|1236.51|1246.46|1244.26|1230.49|1228.29|0
1660932000000|2022-08-19 18:00:00|1238.46|1236.26|1227.72|1225.52|1239.2|1237|1225.72|1223.52|0
1660935600000|2022-08-19 19:00:00|1227.97|1225.77|1231.71|1229.51|1237.45|1235.25|1222.23|1220.03|0
1660939200000|2022-08-19 20:00:00|1231.46|1229.26|1231.76|1228.96|1232.71|1230.51|1230.46|1228.26|0
1661126400000|2022-08-22 00:00:00|1209.5|1206.7|1209.99|1207.19|1213.99|1211.19|1209.24|1206.44|0
1661130000000|2022-08-22 01:00:00|1209.74|1206.94|1215.23|1212.43|1216.98|1214.18|1209.24|1206.44|0
1661133600000|2022-08-22 02:00:00|1215.48|1212.68|1222.48|1219.68|1222.73|1219.93|1214.98|1212.18|0
1661137200000|2022-08-22 03:00:00|1222.23|1219.43|1217.24|1214.44|1222.23|1219.43|1216.36|1213.56|0
1661140800000|2022-08-22 04:00:00|1216.99|1214.19|1212.74|1209.94|1217.24|1214.44|1212.49|1209.69|0
1661144400000|2022-08-22 05:00:00|1212.99|1210.19|1211.49|1208.69|1215.74|1212.94|1210.99|1208.19|0
1661148000000|2022-08-22 06:00:00|1211.73|1208.93|1208.99|1206.19|1212.48|1209.68|1204.5|1201.7|0
1661151600000|2022-08-22 07:00:00|1208.87|1206.07|1190.22|1188.02|1214.19|1211.99|1188.23|1186.03|0
1661155200000|2022-08-22 08:00:00|1190.72|1188.52|1186.13|1183.93|1191.22|1189.02|1179.77|1177.57|0
1661158800000|2022-08-22 09:00:00|1185.51|1183.31|1183.01|1180.81|1186.75|1184.55|1177.02|1174.82|0
1661162400000|2022-08-22 10:00:00|1182.76|1180.56|1186.5|1184.3|1188.5|1186.3|1182.26|1180.06|0
1661166000000|2022-08-22 11:00:00|1187|1184.8|1185.75|1183.55|1189.99|1187.79|1182.26|1180.06|0
1661169600000|2022-08-22 12:00:00|1186|1183.8|1180.25|1178.05|1186.12|1183.92|1180.25|1178.05|0
1661173200000|2022-08-22 13:00:00|1180.5|1178.3|1171.76|1169.56|1183.49|1181.29|1165.77|1163.57|0
1661176800000|2022-08-22 14:00:00|1170.76|1168.56|1152.78|1150.58|1171.74|1169.54|1152.78|1150.58|0
1661180400000|2022-08-22 15:00:00|1152.53|1150.33|1163.75|1161.55|1166.25|1164.05|1152.53|1150.33|0
1661184000000|2022-08-22 16:00:00|1164|1161.8|1160.76|1158.56|1166.75|1164.55|1156.02|1153.82|0
1661187600000|2022-08-22 17:00:00|1161.01|1158.81|1142.57|1140.37|1161.26|1159.06|1141.82|1139.62|0
1661191200000|2022-08-22 18:00:00|1143.07|1140.87|1137.59|1135.39|1144.82|1142.62|1134.6|1132.4|0
1661194800000|2022-08-22 19:00:00|1137.84|1135.64|1144.09|1141.89|1146.82|1144.62|1133.32|1131.12|0
1661198400000|2022-08-22 20:00:00|1144.59|1142.39|1148.24|1145.44|1148.87|1146.07|1143.35|1141.15|0
1661202000000|2022-08-22 21:00:00|1148.13|1145.33|1148.52|1145.72|1148.7|1145.9|1147.4|1144.6|0
1661205600000|2022-08-22 22:00:00|1148.73|1145.93|1150.61|1147.81|1151.85|1149.05|1145.62|1142.82|0
1661209200000|2022-08-22 23:00:00|1150.36|1147.56|1154.07|1151.27|1154.57|1151.77|1149.83|1147.03|0
1661212800000|2022-08-23 00:00:00|1154.32|1151.52|1146.34|1143.54|1155.07|1152.27|1145.59|1142.79|0
1661216400000|2022-08-23 01:00:00|1146.59|1143.79|1146.58|1143.78|1152.07|1149.27|1145.09|1142.29|0
1661220000000|2022-08-23 02:00:00|1147.08|1144.28|1152.32|1149.52|1153.32|1150.52|1147.08|1144.28|0
1661223600000|2022-08-23 03:00:00|1152.57|1149.77|1148.57|1145.77|1153.32|1150.52|1148.33|1145.53|0
1661227200000|2022-08-23 04:00:00|1148.82|1146.02|1143.83|1141.03|1149.82|1147.02|1143.33|1140.53|0
1661230800000|2022-08-23 05:00:00|1144.08|1141.28|1136.99|1134.19|1144.83|1142.03|1133.62|1130.82|0
1661234400000|2022-08-23 06:00:00|1137.12|1134.32|1126.65|1123.85|1140.61|1137.81|1119.93|1117.13|0
1661238000000|2022-08-23 07:00:00|1127.4|1124.6|1149.78|1147.58|1151.78|1149.58|1126.52|1123.72|0
1661241600000|2022-08-23 08:00:00|1150.28|1148.08|1150.03|1147.83|1158.27|1156.07|1149.77|1147.57|0
1661245200000|2022-08-23 09:00:00|1149.78|1147.58|1154.25|1152.05|1154.75|1152.55|1146.04|1143.84|0
1661248800000|2022-08-23 10:00:00|1154|1151.8|1146.52|1144.32|1154.25|1152.05|1143.53|1141.33|0
1661252400000|2022-08-23 11:00:00|1146.27|1144.07|1150.01|1147.81|1151.26|1149.06|1142.28|1140.08|0
1661256000000|2022-08-23 12:00:00|1150.26|1148.06|1139.53|1137.33|1150.76|1148.56|1138.04|1135.84|0
1661259600000|2022-08-23 13:00:00|1139.65|1137.45|1148|1145.8|1154.01|1151.81|1133.04|1130.84|0
1661263200000|2022-08-23 14:00:00|1147.87|1145.67|1137.77|1135.57|1163.22|1161.02|1137.02|1134.82|0
1661266800000|2022-08-23 15:00:00|1138.02|1135.82|1138.28|1136.08|1144.27|1142.07|1129.54|1127.34|0
1661270400000|2022-08-23 16:00:00|1138.53|1136.33|1140.02|1137.82|1141.02|1138.82|1126.55|1124.35|0
1661274000000|2022-08-23 17:00:00|1139.77|1137.57|1133.53|1131.33|1144.76|1142.56|1129.79|1127.59|0
1661277600000|2022-08-23 18:00:00|1133.28|1131.08|1137.25|1135.05|1141.52|1139.32|1130.79|1128.59|0
1661281200000|2022-08-23 19:00:00|1137|1134.8|1130.79|1128.59|1143.74|1141.54|1130.51|1128.31|0
1661284800000|2022-08-23 20:00:00|1133.29|1131.09|1129.71|1126.91|1134.54|1132.34|1129.05|1126.42|0
1661288400000|2022-08-23 21:00:00|1129.85|1127.05|1129.67|1126.87|1130.03|1127.23|1129.16|1126.36|0
1661292000000|2022-08-23 22:00:00|1128.46|1125.66|1132.58|1129.78|1133.33|1130.53|1128.46|1125.66|0
1661295600000|2022-08-23 23:00:00|1132.83|1130.03|1130.58|1127.78|1134.58|1131.78|1129.34|1126.54|0
1661299200000|2022-08-24 00:00:00|1130.83|1128.03|1128.34|1125.54|1133.08|1130.28|1126.84|1124.04|0
1661302800000|2022-08-24 01:00:00|1128.09|1125.29|1120.85|1118.05|1128.95|1126.15|1117.61|1114.81|0
1661306400000|2022-08-24 02:00:00|1121.1|1118.3|1117.6|1114.8|1122.35|1119.55|1115.86|1113.06|0
1661310000000|2022-08-24 03:00:00|1117.47|1114.67|1117.85|1115.05|1118.85|1116.05|1116.6|1113.8|0
1661313600000|2022-08-24 04:00:00|1117.6|1114.8|1126.34|1123.54|1127.59|1124.79|1115.36|1112.56|0
1661317200000|2022-08-24 05:00:00|1126.59|1123.79|1126.46|1123.66|1128.59|1125.79|1124.1|1121.3|0
1661320800000|2022-08-24 06:00:00|1126.59|1123.79|1126.34|1123.54|1131.08|1128.28|1122.35|1119.55|0
1661324400000|2022-08-24 07:00:00|1125.59|1122.79|1120.42|1118.22|1133.27|1131.07|1112.57|1110.37|0
1661328000000|2022-08-24 08:00:00|1120.55|1118.35|1135.01|1132.81|1136.76|1134.56|1119.55|1117.35|0
1661331600000|2022-08-24 09:00:00|1134.76|1132.56|1128.64|1126.44|1136.76|1134.56|1127.78|1125.58|0
1661335200000|2022-08-24 10:00:00|1129.02|1126.82|1127.77|1125.57|1132.76|1130.56|1126.53|1124.33|0
1661338800000|2022-08-24 11:00:00|1128.02|1125.82|1139.22|1137.02|1140.99|1138.79|1127.27|1125.07|0
1661342400000|2022-08-24 12:00:00|1139.47|1137.27|1134.98|1132.78|1143.22|1141.02|1130.49|1128.29|0
1661346000000|2022-08-24 13:00:00|1135.23|1133.03|1131.09|1128.89|1135.23|1133.03|1123|1120.8|0
1661349600000|2022-08-24 14:00:00|1131.47|1129.27|1139.45|1137.25|1144.69|1142.49|1127.48|1125.28|0
1661353200000|2022-08-24 15:00:00|1139.7|1137.5|1155.42|1153.22|1159.66|1157.46|1138.45|1136.25|0
1661356800000|2022-08-24 16:00:00|1155.92|1153.72|1138.94|1136.74|1158.41|1156.21|1136.44|1134.24|0
1661360400000|2022-08-24 17:00:00|1139.19|1136.99|1139.19|1136.99|1143.68|1141.48|1133.45|1131.25|0
1661364000000|2022-08-24 18:00:00|1139.69|1137.49|1142.41|1140.21|1142.91|1140.71|1135.68|1133.48|0
1661367600000|2022-08-24 19:00:00|1142.16|1139.96|1143.92|1141.72|1153.41|1151.21|1140.91|1138.71|0
1661371200000|2022-08-24 20:00:00|1144.92|1142.72|1151.19|1148.39|1151.71|1148.91|1143.42|1141.22|0
1661374800000|2022-08-24 21:00:00|1151.16|1148.36|1150.18|1147.38|1151.19|1148.39|1149.59|1146.79|0
1661378400000|2022-08-24 22:00:00|1149.83|1147.03|1149.7|1146.9|1152.2|1149.4|1148.71|1145.91|0
1661382000000|2022-08-24 23:00:00|1149.95|1147.15|1146.96|1144.16|1150.95|1148.15|1145.96|1143.16|0
1661385600000|2022-08-25 00:00:00|1147.7|1144.9|1154.94|1152.14|1155.69|1152.89|1144.71|1141.91|0
1661389200000|2022-08-25 01:00:00|1154.69|1151.89|1156.44|1153.64|1158.69|1155.89|1153.94|1151.14|0
1661392800000|2022-08-25 02:00:00|1156.69|1153.89|1156.44|1153.64|1158.44|1155.64|1154.7|1151.9|0
1661396400000|2022-08-25 03:00:00|1156.69|1153.89|1155.69|1152.89|1158.19|1155.39|1154.44|1151.64|0
1661400000000|2022-08-25 04:00:00|1155.94|1153.14|1161.43|1158.63|1162.3|1159.5|1154.94|1152.14|0
1661403600000|2022-08-25 05:00:00|1161.93|1159.13|1160.43|1157.63|1164.93|1162.13|1159.68|1156.88|0
1661407200000|2022-08-25 06:00:00|1160.18|1157.38|1183.66|1180.86|1188.65|1185.85|1159.68|1156.88|0
1661410800000|2022-08-25 07:00:00|1183.16|1180.36|1185.11|1182.91|1185.36|1183.16|1178.99|1176.79|0
1661414400000|2022-08-25 08:00:00|1185.36|1183.16|1179.61|1177.41|1186.86|1184.66|1177.36|1175.16|0
1661418000000|2022-08-25 09:00:00|1179.36|1177.16|1163.63|1161.43|1180.86|1178.66|1161.64|1159.44|0
1661421600000|2022-08-25 10:00:00|1163.14|1160.94|1166.14|1163.94|1167.88|1165.68|1161.64|1159.44|0
1661425200000|2022-08-25 11:00:00|1166.5|1164.3|1168.75|1166.55|1173.13|1170.93|1164.39|1162.19|0
1661428800000|2022-08-25 12:00:00|1168.88|1166.68|1162.14|1159.94|1171.63|1169.43|1156.89|1154.69|0
1661432400000|2022-08-25 13:00:00|1161.89|1159.69|1172.11|1169.91|1172.86|1170.66|1149.4|1147.2|0
1661436000000|2022-08-25 14:00:00|1173.61|1171.41|1178.6|1176.4|1186.09|1183.89|1168.87|1166.67|0
1661439600000|2022-08-25 15:00:00|1179.1|1176.9|1168.85|1166.65|1179.1|1176.9|1158.12|1155.92|0
1661443200000|2022-08-25 16:00:00|1168.36|1166.16|1162.62|1160.42|1169.35|1167.15|1154.88|1152.68|0
1661446800000|2022-08-25 17:00:00|1162.37|1160.17|1175.35|1173.15|1177.34|1175.14|1160.36|1158.16|0
1661450400000|2022-08-25 18:00:00|1175.6|1173.4|1174.35|1172.15|1177.84|1175.64|1168.6|1166.4|0
1661454000000|2022-08-25 19:00:00|1174.1|1171.9|1201.82|1199.62|1203.32|1201.12|1172.6|1170.4|0
1661457600000|2022-08-25 20:00:00|1203.32|1201.12|1196.75|1193.95|1203.32|1201.12|1195.33|1193.08|0
1661461200000|2022-08-25 21:00:00|1196.56|1193.76|1198.85|1196.05|1199.32|1196.52|1196.56|1193.76|0
1661464800000|2022-08-25 22:00:00|1199.24|1196.44|1196.12|1193.32|1201.49|1198.69|1194.38|1191.58|0
1661468400000|2022-08-25 23:00:00|1196.37|1193.57|1197.62|1194.82|1201.37|1198.57|1196.37|1193.57|0
1661472000000|2022-08-26 00:00:00|1197.37|1194.57|1199.62|1196.82|1200.62|1197.82|1194.12|1191.32|0
1661475600000|2022-08-26 01:00:00|1199.37|1196.57|1200.62|1197.82|1201.37|1198.57|1196.24|1193.44|0
1661479200000|2022-08-26 02:00:00|1200.37|1197.57|1200.87|1198.07|1201.37|1198.57|1199.37|1196.57|0
1661482800000|2022-08-26 03:00:00|1200.62|1197.82|1199.87|1197.07|1201.37|1198.57|1199.62|1196.82|0
1661486400000|2022-08-26 04:00:00|1199.62|1196.82|1196.62|1193.82|1199.87|1197.07|1196.37|1193.57|0
1661490000000|2022-08-26 05:00:00|1196.87|1194.07|1194.74|1191.94|1197.87|1195.07|1193.62|1190.82|0
1661493600000|2022-08-26 06:00:00|1194.62|1191.82|1196.37|1193.57|1197.12|1194.32|1192.12|1189.32|0
1661497200000|2022-08-26 07:00:00|1196.12|1193.32|1191.57|1189.37|1200.07|1197.87|1189.57|1187.37|0
1661500800000|2022-08-26 08:00:00|1191.32|1189.12|1189.32|1187.12|1193.82|1191.62|1185.83|1183.63|0
1661504400000|2022-08-26 09:00:00|1189.57|1187.37|1186.45|1184.25|1190.57|1188.37|1184.45|1182.25|0
1661508000000|2022-08-26 10:00:00|1186.58|1184.38|1185.83|1183.63|1189.33|1187.13|1183.58|1181.38|0
1661511600000|2022-08-26 11:00:00|1186.08|1183.88|1191.33|1189.13|1193.07|1190.87|1181.33|1179.13|0
1661515200000|2022-08-26 12:00:00|1191.57|1189.37|1202.31|1200.11|1202.81|1200.61|1187.33|1185.13|0
1661518800000|2022-08-26 13:00:00|1202.06|1199.86|1199.31|1197.11|1217.8|1215.6|1188.57|1186.37|0
1661522400000|2022-08-26 14:00:00|1195.44|1193.24|1135.8|1132.72|1207.25|1204.17|1127.81|1124.73|0
1661526000000|2022-08-26 15:00:00|1134.55|1131.47|1117.83|1114.75|1136.05|1132.97|1108.59|1105.51|0
1661529600000|2022-08-26 16:00:00|1117.33|1114.25|1111.07|1107.99|1118.08|1115|1101.08|1098|0
1661533200000|2022-08-26 17:00:00|1110.32|1107.24|1098.34|1095.26|1114.07|1110.99|1096.34|1093.26|0
1661536800000|2022-08-26 18:00:00|1098.09|1095.01|1081.5|1079.3|1100.33|1097.25|1080.5|1078.3|0
1661540400000|2022-08-26 19:00:00|1081.25|1079.05|1061.09|1058.89|1086.49|1084.29|1060.59|1058.39|0
1661544000000|2022-08-26 20:00:00|1059.96|1057.76|1059.08|1056.88|1060.84|1058.64|1055.11|1052.91|0
1661731200000|2022-08-29 00:00:00|1021.16|1018.36|1013.43|1010.63|1024.15|1021.35|1011.55|1008.75|0
1661734800000|2022-08-29 01:00:00|1013.68|1010.88|1018.73|1015.93|1018.98|1016.18|1009.27|1006.47|0
1661738400000|2022-08-29 02:00:00|1018.98|1016.18|1024.71|1021.91|1029.2|1026.4|1017.49|1014.69|0
1661742000000|2022-08-29 03:00:00|1024.83|1022.03|1030.91|1028.11|1031.16|1028.36|1023.21|1020.41|0
1661745600000|2022-08-29 04:00:00|1031.28|1028.48|1027.67|1024.87|1032.78|1029.98|1024.93|1022.13|0
1661749200000|2022-08-29 05:00:00|1028.17|1025.37|1017.93|1015.13|1029.91|1027.11|1017.68|1014.88|0
1661752800000|2022-08-29 06:00:00|1018.43|1015.63|1034.02|1031.22|1035.26|1032.46|1018.3|1015.5|0
1661756400000|2022-08-29 07:00:00|1034.14|1031.34|1036.92|1034.28|1042.27|1039.52|1020.48|1017.84|0
1661760000000|2022-08-29 08:00:00|1036.67|1034.03|1019.97|1017.33|1038.29|1035.65|1019.97|1017.33|0
1661763600000|2022-08-29 09:00:00|1020.47|1017.83|1025.1|1022.46|1026.7|1024.06|1017.51|1014.87|0
1661767200000|2022-08-29 10:00:00|1024.98|1022.34|1022.23|1019.59|1028.22|1025.58|1020|1017.36|0
1661770800000|2022-08-29 11:00:00|1022.73|1020.09|1025.75|1023.55|1025.75|1023.55|1017.5|1014.86|0
1661774400000|2022-08-29 12:00:00|1025.26|1023.06|1027.45|1024.81|1035.22|1033.02|1020.27|1018.07|0
1661778000000|2022-08-29 13:00:00|1027.69|1025.05|1036.64|1034.44|1048.66|1046.46|1022.99|1020.79|0
1661781600000|2022-08-29 14:00:00|1035.65|1033.45|1021.67|1019.47|1051.34|1049.14|1018.68|1016.48|0
1661785200000|2022-08-29 15:00:00|1020.43|1018.23|1040.55|1038.35|1042.04|1039.84|1019.95|1017.75|0
1661788800000|2022-08-29 16:00:00|1041.04|1038.84|1053.26|1051.06|1059.74|1057.54|1038.05|1035.85|0
1661792400000|2022-08-29 17:00:00|1053.51|1051.31|1057.74|1055.54|1065.23|1063.03|1045.77|1043.57|0
1661796000000|2022-08-29 18:00:00|1057.99|1055.79|1053.24|1051.04|1058.24|1056.04|1043.76|1041.56|0
1661799600000|2022-08-29 19:00:00|1052.74|1050.54|1033.04|1030.84|1062.72|1060.52|1031.3|1029.1|0
1661803200000|2022-08-29 20:00:00|1033.41|1031.21|1037.45|1034.65|1037.45|1034.65|1031.67|1028.92|0
1661806800000|2022-08-29 21:00:00|1037.24|1034.44|1036.68|1033.88|1037.34|1034.54|1036.17|1033.37|0
1661810400000|2022-08-29 22:00:00|1037.45|1034.65|1036.33|1033.53|1039.33|1036.53|1035.58|1032.78|0
1661814000000|2022-08-29 23:00:00|1036.58|1033.78|1043.07|1040.27|1044.82|1042.02|1033.84|1031.04|0
1661817600000|2022-08-30 00:00:00|1043.32|1040.52|1035.83|1033.03|1044.32|1041.52|1028.85|1026.05|0
1661821200000|2022-08-30 01:00:00|1035.59|1032.79|1032.84|1030.04|1043.07|1040.27|1031.09|1028.29|0
1661824800000|2022-08-30 02:00:00|1032.59|1029.79|1038.07|1035.27|1038.82|1036.02|1029.1|1026.3|0
1661828400000|2022-08-30 03:00:00|1037.82|1035.02|1043.06|1040.26|1043.06|1040.26|1035.08|1032.28|0
1661832000000|2022-08-30 04:00:00|1042.81|1040.01|1047.05|1044.25|1050.29|1047.49|1041.93|1039.13|0
1661835600000|2022-08-30 05:00:00|1047.3|1044.5|1046.29|1043.49|1048.29|1045.49|1042.55|1039.75|0
1661839200000|2022-08-30 06:00:00|1046.16|1043.36|1046.79|1043.99|1048.29|1045.49|1040.8|1038|0
1661842800000|2022-08-30 07:00:00|1046.04|1043.24|1059.46|1057.26|1064.7|1062.5|1043.5|1041.3|0
1661846400000|2022-08-30 08:00:00|1059.08|1056.88|1066.43|1064.23|1073.8|1071.6|1059.08|1056.88|0
1661850000000|2022-08-30 09:00:00|1066.68|1064.48|1068.18|1065.98|1070.42|1068.22|1061.19|1058.99|0
1661853600000|2022-08-30 10:00:00|1067.93|1065.73|1064.18|1061.98|1072.17|1069.97|1063.93|1061.73|0
1661857200000|2022-08-30 11:00:00|1064.43|1062.23|1058.94|1056.74|1067.17|1064.97|1056.94|1054.74|0
1661860800000|2022-08-30 12:00:00|1059.68|1057.48|1047.21|1045.01|1063.68|1061.48|1047.21|1045.01|0
1661864400000|2022-08-30 13:00:00|1046.96|1044.76|1024.09|1021.45|1049.96|1047.76|1022.72|1020.08|0
1661868000000|2022-08-30 14:00:00|1023.47|1020.83|987.57|984.93|1029.83|1027.19|970.4|967.76|0
1661871600000|2022-08-30 15:00:00|990.31|987.67|993.77|991.13|1002.25|999.61|984.57|981.93|0
1661875200000|2022-08-30 16:00:00|993.52|990.88|986.63|983.99|1005.55|1002.91|980.9|978.26|0
1661878800000|2022-08-30 17:00:00|986.38|983.74|980.4|977.76|989.87|987.23|966.7|964.06|0
1661882400000|2022-08-30 18:00:00|980.65|978.01|979.61|976.97|986.58|983.94|974.88|972.24|0
1661886000000|2022-08-30 19:00:00|978.62|975.98|987.55|985.35|1000.05|997.41|977.08|974.88|0
1661889600000|2022-08-30 20:00:00|988.3|986.1|988.45|985.65|993.78|991.58|986.09|983.29|0
1661893200000|2022-08-30 21:00:00|988.27|985.47|987.83|985.03|988.31|985.51|987.04|984.24|0
1661896800000|2022-08-30 22:00:00|989.2|986.4|990.57|987.77|991.57|988.77|985.34|982.54|0
1661900400000|2022-08-30 23:00:00|990.32|987.52|989.32|986.52|991.32|988.52|984.33|981.53|0
1661904000000|2022-08-31 00:00:00|989.82|987.02|999.79|996.99|1001.29|998.49|987.82|985.02|0
1661907600000|2022-08-31 01:00:00|999.54|996.74|1000.54|997.74|1004.53|1001.73|997.05|994.25|0
1661911200000|2022-08-31 02:00:00|1000.79|997.99|1004.28|1001.48|1007.27|1004.47|1000.79|997.99|0
1661914800000|2022-08-31 03:00:00|1004.15|1001.35|1011.76|1008.96|1015.62|1012.82|1003.03|1000.23|0
1661918400000|2022-08-31 04:00:00|1012.01|1009.21|1015|1012.2|1019.49|1016.69|1011.26|1008.46|0
1661922000000|2022-08-31 05:00:00|1015.25|1012.45|1014|1011.2|1019.24|1016.44|1009.26|1006.46|0
1661925600000|2022-08-31 06:00:00|1013.75|1010.95|1010.51|1007.71|1017.25|1014.45|1007.52|1004.72|0
1661929200000|2022-08-31 07:00:00|1010.76|1007.96|996.1|993.9|1013.87|1011.07|994.49|992.29|0
1661932800000|2022-08-31 08:00:00|995.98|993.78|992.5|990.3|1000.72|998.52|987.26|985.06|0
1661936400000|2022-08-31 09:00:00|992.25|990.05|984.51|982.31|992.25|990.05|981.52|979.32|0
1661940000000|2022-08-31 10:00:00|984.76|982.56|997.98|995.78|1004.96|1002.76|982.02|979.82|0
1661943600000|2022-08-31 11:00:00|998.48|996.28|999.22|997.02|1004.21|1002.01|992.99|990.79|0
1661947200000|2022-08-31 12:00:00|998.72|996.52|1005.46|1003.26|1008.2|1006|996.48|994.28|0
1661950800000|2022-08-31 13:00:00|1005.71|1003.51|1002.7|1000.5|1017.92|1015.72|987.98|985.78|0
1661954400000|2022-08-31 14:00:00|1001.7|999.5|988.19|985.99|1002.45|1000.25|981.97|979.77|0
1661958000000|2022-08-31 15:00:00|988.44|986.24|995.43|993.23|998.42|996.22|973.24|971.04|0
1661961600000|2022-08-31 16:00:00|995.93|993.73|982.7|980.5|997.67|995.47|978.45|976.25|0
1661965200000|2022-08-31 17:00:00|982.45|980.25|973.45|971.25|989.18|986.98|967.22|965.02|0
1661968800000|2022-08-31 18:00:00|973.7|971.5|964.72|962.52|978.19|975.99|957.98|955.78|0
1661972400000|2022-08-31 19:00:00|964.47|962.27|956.98|954.78|984.93|982.73|956.48|954.28|0
1661976000000|2022-08-31 20:00:00|958.98|956.78|961.64|958.84|963.26|960.46|954.48|952.28|0
1661979600000|2022-08-31 21:00:00|961.54|958.74|959.21|956.41|962.47|959.67|958.33|955.53|0
1661983200000|2022-08-31 22:00:00|956.39|953.59|948.41|945.61|962.26|959.46|943.56|940.76|0
1661986800000|2022-08-31 23:00:00|948.04|945.24|937.58|934.78|948.29|945.49|931.1|928.3|0
1661990400000|2022-09-01 00:00:00|938.08|935.28|932.34|929.54|940.57|937.77|926.1|923.3|0
1661994000000|2022-09-01 01:00:00|932.46|929.66|936.21|933.41|938.08|935.28|931.34|928.54|0
1661997600000|2022-09-01 02:00:00|935.84|933.04|935.45|932.65|939.82|937.02|933.34|930.54|0
1662001200000|2022-09-01 03:00:00|935.58|932.78|929.1|926.3|937.08|934.28|927.85|925.05|0
1662004800000|2022-09-01 04:00:00|929.59|926.79|936.34|933.54|936.84|934.04|929.09|926.29|0
1662008400000|2022-09-01 05:00:00|936.09|933.29|933.59|930.79|938.08|935.28|931.35|928.55|0
1662012000000|2022-09-01 06:00:00|932.59|929.79|934.95|932.15|938.33|935.53|923.87|921.07|0
1662015600000|2022-09-01 07:00:00|934.58|931.78|931.53|929.33|941|938.8|925.54|923.34|0
1662019200000|2022-09-01 08:00:00|931.78|929.58|926.28|924.08|934.77|932.57|922.54|920.34|0
1662022800000|2022-09-01 09:00:00|926.53|924.33|931.26|929.06|934.26|932.06|922.54|920.34|0
1662026400000|2022-09-01 10:00:00|931.01|928.81|931.26|929.06|932.51|930.31|927.27|925.07|0
1662030000000|2022-09-01 11:00:00|931.76|929.56|943.21|941.01|949.45|947.25|931.51|929.31|0
1662033600000|2022-09-01 12:00:00|943.46|941.26|930.98|928.78|946.46|944.26|929.74|927.54|0
1662037200000|2022-09-01 13:00:00|930.49|928.29|931.6|929.4|938.72|936.52|924.25|922.05|0
1662040800000|2022-09-01 14:00:00|932.98|930.78|908.28|906.08|936.59|934.39|906.02|903.82|0
1662044400000|2022-09-01 15:00:00|907.79|905.59|916.25|914.05|930.47|928.27|905.04|902.84|0
1662048000000|2022-09-01 16:00:00|916|913.8|912.01|909.81|927.48|925.28|907.77|905.57|0
1662051600000|2022-09-01 17:00:00|912.26|910.06|925.96|923.76|936.2|934|909.77|907.57|0
1662055200000|2022-09-01 18:00:00|927.21|925.01|946.91|944.71|954.4|952.2|923.22|921.02|0
1662058800000|2022-09-01 19:00:00|947.16|944.96|968.62|966.42|972.37|970.17|940.92|938.72|0
1662062400000|2022-09-01 20:00:00|968.87|966.67|969.53|966.73|971.41|968.61|961.12|958.92|0
1662066000000|2022-09-01 21:00:00|969.7|966.9|970|967.2|970.61|967.81|969.19|966.39|0
1662069600000|2022-09-01 22:00:00|969.53|966.73|968.91|966.11|975.65|972.85|966.16|963.36|0
1662073200000|2022-09-01 23:00:00|969.16|966.36|971.02|968.22|971.4|968.6|965.91|963.11|0
1662076800000|2022-09-02 00:00:00|971.15|968.35|967.42|964.62|971.65|968.85|964.91|962.11|0
1662080400000|2022-09-02 01:00:00|967.17|964.37|966.67|963.87|969.16|966.36|963.67|960.87|0
1662084000000|2022-09-02 02:00:00|966.42|963.62|963.92|961.12|966.42|963.62|959.67|956.87|0
1662087600000|2022-09-02 03:00:00|963.67|960.87|966.16|963.36|967.91|965.11|963.42|960.62|0
1662091200000|2022-09-02 04:00:00|966.41|963.61|971.4|968.6|971.9|969.1|966.16|963.36|0
1662094800000|2022-09-02 05:00:00|971.65|968.85|962.66|959.86|972.15|969.35|960.41|957.61|0
1662098400000|2022-09-02 06:00:00|962.41|959.61|973.9|971.1|973.9|971.1|956.92|954.12|0
1662102000000|2022-09-02 07:00:00|973.4|970.6|962.36|960.16|973.9|971.1|959.12|956.92|0
1662105600000|2022-09-02 08:00:00|962.11|959.91|974.6|972.4|975.85|973.65|961.98|959.78|0
1662109200000|2022-09-02 09:00:00|974.1|971.9|972.35|970.15|974.1|971.9|967.85|965.65|0
1662112800000|2022-09-02 10:00:00|972.1|969.9|967.1|964.9|973.6|971.4|961.36|959.16|0
1662116400000|2022-09-02 11:00:00|966.97|964.77|969.85|967.65|972.09|969.89|961.86|959.66|0
1662120000000|2022-09-02 12:00:00|969.6|967.4|997.05|994.85|1002.67|1000.47|967.85|965.65|0
1662123600000|2022-09-02 13:00:00|996.8|994.6|984.67|982.47|1010.04|1007.84|981.05|978.85|0
1662127200000|2022-09-02 14:00:00|985.42|983.22|1008.28|1006.08|1020.28|1018.08|974.81|972.61|0
1662130800000|2022-09-02 15:00:00|1009.27|1007.07|1016.02|1013.82|1018.27|1016.07|1005.52|1003.32|0
1662134400000|2022-09-02 16:00:00|1016.77|1014.57|970.5|967.42|1018.52|1016.32|963|959.92|0
1662138000000|2022-09-02 17:00:00|968.5|965.42|928.32|925.24|968.5|965.42|927.07|923.99|0
1662141600000|2022-09-02 18:00:00|927.82|924.74|930.59|927.95|944.32|941.68|927.31|924.23|0
1662145200000|2022-09-02 19:00:00|929.59|926.95|928.03|924.95|944.32|941.68|907.82|904.74|0
1662148800000|2022-09-02 20:00:00|927.53|924.45|931.63|928.83|932.53|930.14|926.28|923.2|0
1662422400000|2022-09-06 00:00:00|948.76|946.56|955.51|953.31|958.01|955.81|948.51|946.31|0
1662426000000|2022-09-06 01:00:00|955.63|953.43|945.76|943.56|958.01|955.81|945.51|943.31|0
1662429600000|2022-09-06 02:00:00|946.01|943.81|947.76|945.56|948.51|946.31|941.76|939.56|0
1662433200000|2022-09-06 03:00:00|948.01|945.81|941.01|938.81|948.26|946.06|939.01|936.81|0
1662436800000|2022-09-06 04:00:00|940.76|938.56|939.31|936.51|944.31|941.51|938.56|935.76|0
1662440400000|2022-09-06 05:00:00|939.06|936.26|938.81|936.01|942.81|940.01|936.93|934.13|0
1662444000000|2022-09-06 06:00:00|938.56|935.76|946.56|943.76|948.06|945.26|936.56|933.76|0
1662447600000|2022-09-06 07:00:00|945.31|942.51|953|950.8|962.25|960.05|944.31|941.51|0
1662451200000|2022-09-06 08:00:00|953.25|951.05|951.51|949.31|953.5|951.3|942.76|940.56|0
1662454800000|2022-09-06 09:00:00|951.63|949.43|950.76|948.56|952|949.8|940.88|938.68|0
1662458400000|2022-09-06 10:00:00|950.38|948.18|953.5|951.3|963.5|961.3|948.76|946.56|0
1662462000000|2022-09-06 11:00:00|953|950.8|950|947.8|954.75|952.55|942.51|940.31|0
1662465600000|2022-09-06 12:00:00|950.12|947.92|948.5|946.3|957|954.8|946.75|944.55|0
1662469200000|2022-09-06 13:00:00|948.75|946.55|920.27|918.07|952.5|950.3|909.27|907.07|0
1662472800000|2022-09-06 14:00:00|916.89|914.69|935.51|933.31|941.01|938.81|887.79|885.59|0
1662476400000|2022-09-06 15:00:00|935.02|932.82|938.01|935.81|944.26|942.06|922.27|920.07|0
1662480000000|2022-09-06 16:00:00|938.26|936.06|920.26|918.06|941.01|938.81|908.27|906.07|0
1662483600000|2022-09-06 17:00:00|919.76|917.56|908.03|905.83|920.51|918.31|895.53|893.33|0
1662487200000|2022-09-06 18:00:00|907.28|905.08|907.52|905.32|920.77|918.57|903.39|901.19|0
1662490800000|2022-09-06 19:00:00|909.02|906.82|912.51|910.31|921.26|919.06|901.27|899.07|0
1662494400000|2022-09-06 20:00:00|910.76|908.56|909.93|907.13|911.51|909.31|905.82|903.02|0
1662498000000|2022-09-06 21:00:00|910.26|907.46|909.06|906.26|910.66|907.86|908.55|905.75|0
1662501600000|2022-09-06 22:00:00|909.68|906.88|911.06|908.26|912.93|910.13|907.81|905.01|0
1662505200000|2022-09-06 23:00:00|911.31|908.51|907.56|904.76|911.81|909.01|905.81|903.01|0
1662508800000|2022-09-07 00:00:00|907.06|904.26|891.07|888.27|909.31|906.51|885.32|882.52|0
1662512400000|2022-09-07 01:00:00|891.32|888.52|894.07|891.27|895.82|893.02|886.07|883.27|0
1662516000000|2022-09-07 02:00:00|893.82|891.02|892.19|889.39|898.94|896.14|891.32|888.52|0
1662519600000|2022-09-07 03:00:00|892.32|889.52|893.82|891.02|894.07|891.27|887.57|884.77|0
1662523200000|2022-09-07 04:00:00|894.07|891.27|897.56|894.76|899.31|896.51|890.07|887.27|0
1662526800000|2022-09-07 05:00:00|897.81|895.01|899.06|896.26|904.06|901.26|896.56|893.76|0
1662530400000|2022-09-07 06:00:00|899.31|896.51|904.31|901.51|909.06|906.26|894.56|891.76|0
1662534000000|2022-09-07 07:00:00|906.18|903.38|913.51|911.31|915.01|912.81|895.13|892.93|0
1662537600000|2022-09-07 08:00:00|913.63|911.43|920.25|918.05|922.5|920.3|911.88|909.68|0
1662541200000|2022-09-07 09:00:00|920.5|918.3|919.25|917.05|920.5|918.3|912.75|910.55|0
1662544800000|2022-09-07 10:00:00|919.37|917.17|916.25|914.05|920.12|917.92|913.25|911.05|0
1662548400000|2022-09-07 11:00:00|916.62|914.42|908.5|906.3|918.75|916.55|902.76|900.56|0
1662552000000|2022-09-07 12:00:00|908.75|906.55|905|902.8|910.87|908.67|897.51|895.31|0
1662555600000|2022-09-07 13:00:00|904.75|902.55|921.25|919.05|931|928.8|902|899.8|0
1662559200000|2022-09-07 14:00:00|921|918.8|931.99|929.79|937.49|935.29|912|909.8|0
1662562800000|2022-09-07 15:00:00|931.74|929.54|943.49|941.29|948.74|946.54|927.5|925.3|0
1662566400000|2022-09-07 16:00:00|943.99|941.79|950.99|948.79|954.99|952.79|932.24|930.04|0
1662570000000|2022-09-07 17:00:00|950.74|948.54|968.24|966.04|969.74|967.54|949.49|947.29|0
1662573600000|2022-09-07 18:00:00|969.24|967.04|981.99|979.79|982.98|980.78|965.99|963.79|0
1662577200000|2022-09-07 19:00:00|982.24|980.04|981.23|979.03|989.48|987.28|977.98|975.78|0
1662580800000|2022-09-07 20:00:00|981.98|979.78|980.15|977.35|983.03|980.23|976.98|974.78|0
1662584400000|2022-09-07 21:00:00|980.61|977.81|981.7|978.9|981.99|979.19|979.88|977.08|0
1662588000000|2022-09-07 22:00:00|981.4|978.6|982.78|979.98|986.03|983.23|980.4|977.6|0
1662591600000|2022-09-07 23:00:00|982.53|979.73|978.9|976.1|984.28|981.48|978.03|975.23|0
1662595200000|2022-09-08 00:00:00|978.53|975.73|983.53|980.73|986.28|983.48|977.28|974.48|0
1662598800000|2022-09-08 01:00:00|983.4|980.6|983.53|980.73|987.9|985.1|983.03|980.23|0
1662602400000|2022-09-08 02:00:00|983.28|980.48|979.28|976.48|984.9|982.1|979.28|976.48|0
1662606000000|2022-09-08 03:00:00|979.53|976.73|981.78|978.98|984.53|981.73|979.53|976.73|0
1662609600000|2022-09-08 04:00:00|982.03|979.23|986.28|983.48|986.53|983.73|982.03|979.23|0
1662613200000|2022-09-08 05:00:00|986.53|983.73|987.78|984.98|988.53|985.73|984.53|981.73|0
1662616800000|2022-09-08 06:00:00|988.03|985.23|987.53|984.73|997.03|994.23|985.03|982.23|0
1662620400000|2022-09-08 07:00:00|987.78|984.98|976.23|974.03|990.73|988.53|971.85|969.65|0
1662624000000|2022-09-08 08:00:00|975.98|973.78|981.48|979.28|981.48|979.28|970.98|968.78|0
1662627600000|2022-09-08 09:00:00|981.23|979.03|981.23|979.03|982.73|980.53|976.73|974.53|0
1662631200000|2022-09-08 10:00:00|980.98|978.78|985.23|983.03|987.6|985.4|977.6|975.4|0
1662634800000|2022-09-08 11:00:00|985.48|983.28|980.98|978.78|990.48|988.28|978.23|976.03|0
1662638400000|2022-09-08 12:00:00|980.73|978.53|964.23|962.03|990.23|988.03|963.23|961.03|0
1662642000000|2022-09-08 13:00:00|963.98|961.78|974.73|972.53|978.98|976.78|944.24|942.04|0
1662645600000|2022-09-08 14:00:00|976.23|974.03|1001.73|999.53|1002.73|1000.53|960.98|958.78|0
1662649200000|2022-09-08 15:00:00|1001.98|999.78|997.98|995.78|1011.73|1009.53|994.98|992.78|0
1662652800000|2022-09-08 16:00:00|998.48|996.28|981.98|979.78|999.73|997.53|954.67|951.59|0
1662656400000|2022-09-08 17:00:00|981.73|979.53|992.48|990.28|1001.48|999.28|974.92|971.84|0
1662660000000|2022-09-08 18:00:00|993.73|991.53|988.73|986.53|1002.98|1000.78|986.48|984.28|0
1662663600000|2022-09-08 19:00:00|988.98|986.78|1006.48|1004.28|1007.23|1005.03|982.23|980.03|0
1662667200000|2022-09-08 20:00:00|1006.98|1004.78|1011.4|1008.6|1012.65|1009.85|1006.98|1004.78|0
1662670800000|2022-09-08 21:00:00|1011.51|1008.71|1011.38|1008.58|1012.16|1009.36|1011.01|1008.21|0
1662674400000|2022-09-08 22:00:00|1011.4|1008.6|1009.78|1006.98|1012.15|1009.35|1007.15|1004.35|0
1662678000000|2022-09-08 23:00:00|1010.03|1007.23|1010.53|1007.73|1013.03|1010.23|1010.03|1007.23|0
1662681600000|2022-09-09 00:00:00|1010.78|1007.98|1019.53|1016.73|1022.28|1019.48|1010.03|1007.23|0
1662685200000|2022-09-09 01:00:00|1019.28|1016.48|1015.28|1012.48|1020.03|1017.23|1013.03|1010.23|0
1662688800000|2022-09-09 02:00:00|1015.53|1012.73|1017.78|1014.98|1021.78|1018.98|1015.53|1012.73|0
1662692400000|2022-09-09 03:00:00|1018.03|1015.23|1020.28|1017.48|1020.78|1017.98|1016.78|1013.98|0
1662696000000|2022-09-09 04:00:00|1020.53|1017.73|1025.78|1022.98|1027.03|1024.23|1020.28|1017.48|0
1662699600000|2022-09-09 05:00:00|1026.03|1023.23|1021.53|1018.73|1026.28|1023.48|1020.03|1017.23|0
1662703200000|2022-09-09 06:00:00|1020.78|1017.98|1017.78|1014.98|1021.03|1018.23|1012.53|1009.73|0
1662706800000|2022-09-09 07:00:00|1017.28|1014.48|1028.23|1026.03|1037.23|1035.03|1017.15|1014.35|0
1662710400000|2022-09-09 08:00:00|1028.35|1026.15|1039.73|1037.53|1040.48|1038.28|1026.23|1024.03|0
1662714000000|2022-09-09 09:00:00|1039.98|1037.78|1038.23|1036.03|1040.48|1038.28|1033.98|1031.78|0
1662717600000|2022-09-09 10:00:00|1037.98|1035.78|1042.73|1040.53|1045.48|1043.28|1034.23|1032.03|0
1662721200000|2022-09-09 11:00:00|1042.23|1040.03|1036.73|1034.53|1042.23|1040.03|1034.48|1032.28|0
1662724800000|2022-09-09 12:00:00|1036.98|1034.78|1037.23|1035.03|1045.98|1043.78|1032.73|1030.53|0
1662728400000|2022-09-09 13:00:00|1036.98|1034.78|1045.48|1043.28|1045.48|1043.28|1027.73|1025.53|0
1662732000000|2022-09-09 14:00:00|1046.23|1044.03|1062.73|1060.53|1065.23|1063.03|1044.23|1042.03|0
1662735600000|2022-09-09 15:00:00|1062.98|1060.78|1059.73|1057.53|1064.98|1062.78|1051.35|1049.15|0
1662739200000|2022-09-09 16:00:00|1057.48|1055.28|1062.73|1060.53|1063.1|1060.9|1046.48|1044.28|0
1662742800000|2022-09-09 17:00:00|1062.98|1060.78|1068.73|1066.53|1070.98|1068.78|1057.98|1055.78|0
1662746400000|2022-09-09 18:00:00|1068.48|1066.28|1070.48|1068.28|1072.48|1070.28|1062.98|1060.78|0
1662750000000|2022-09-09 19:00:00|1070.73|1068.53|1067.48|1065.28|1077.98|1075.78|1067.48|1065.28|0
1662753600000|2022-09-09 20:00:00|1066.23|1064.03|1065.48|1063.28|1066.73|1064.53|1063.85|1061.65|0