1614816000000|2021-03-04 00:00:00|553.43|551.43|567.08|565.08|568.05|566.05|550.3|548.3|0
1614819600000|2021-03-04 01:00:00|567.32|565.32|565.12|563.12|568.53|566.53|559.58|557.58|0
1614823200000|2021-03-04 02:00:00|565.23|563.23|556.39|554.39|568.5|566.5|553.61|551.61|0
1614826800000|2021-03-04 03:00:00|556.63|554.63|543.76|541.76|558.07|556.07|543.76|541.76|0
1614830400000|2021-03-04 04:00:00|544|542|550.12|548.12|550.84|548.84|534.86|532.86|0
1614834000000|2021-03-04 05:00:00|550.36|548.36|551.28|549.28|557.08|555.08|550.36|548.36|0
1614837600000|2021-03-04 06:00:00|550.8|548.8|559.02|557.02|560.92|558.92|550.56|548.56|0
1614841200000|2021-03-04 07:00:00|559.26|557.26|564.01|562.01|568.61|566.61|557.81|555.81|0
1614844800000|2021-03-04 08:00:00|564.73|562.73|565.02|563.42|573.28|571.68|561.39|559.79|0
1614848400000|2021-03-04 09:00:00|564.78|563.18|555.35|553.75|569.13|567.53|549.07|547.47|0
1614852000000|2021-03-04 10:00:00|555.1|553.5|551.07|549.47|557.95|556.35|544.3|542.7|0
1614855600000|2021-03-04 11:00:00|551.55|549.95|558.3|556.7|559.52|557.92|545.24|543.64|0
1614859200000|2021-03-04 12:00:00|558.55|556.95|564.71|563.11|565.21|563.61|556.93|555.33|0
1614862800000|2021-03-04 13:00:00|564.46|562.86|569.88|568.28|575.61|574.01|560.32|558.72|0
1614866400000|2021-03-04 14:00:00|569.64|568.04|563.68|562.08|589.28|587.68|558.83|557.23|0
1614870000000|2021-03-04 15:00:00|565.14|563.54|575.13|573.53|580.48|578.88|544.11|542.51|0
1614873600000|2021-03-04 16:00:00|576.34|574.74|585.38|583.78|592.09|590.49|568.99|567.39|0
1614877200000|2021-03-04 17:00:00|587.33|585.73|528.24|526.64|595.39|593.79|522.98|521.38|0
1614880800000|2021-03-04 18:00:00|528.96|527.36|481.53|479.93|536.46|534.86|480.95|479.35|0
1614884400000|2021-03-04 19:00:00|481.06|479.46|529.7|528.1|531.81|530.21|481.06|479.46|0
1614888000000|2021-03-04 20:00:00|529.81|528.21|522.67|521.07|531.62|530.02|503.54|501.94|0
1614891600000|2021-03-04 21:00:00|525.91|524.31|522.95|520.95|530.35|528.75|522.71|520.71|0
1614895200000|2021-03-04 22:00:00|523.15|521.15|521.25|519.25|524|522|520.8|518.8|0
1614898800000|2021-03-04 23:00:00|521.08|519.08|514.94|512.94|526.86|524.86|514.94|512.94|0
1614902400000|2021-03-05 00:00:00|515.18|513.18|500.72|498.72|516.61|514.61|500.72|498.72|0
1614906000000|2021-03-05 01:00:00|500.96|498.96|501.23|499.23|505.19|503.19|490.52|488.52|0
1614909600000|2021-03-05 02:00:00|500.99|498.99|511.89|509.89|511.89|509.89|494.58|492.58|0
1614913200000|2021-03-05 03:00:00|512.13|510.13|521.13|519.13|521.37|519.37|508|506|0
1614916800000|2021-03-05 04:00:00|520.65|518.65|510.59|508.59|522.31|520.31|510.35|508.35|0
1614920400000|2021-03-05 05:00:00|510.23|508.23|525.41|523.41|525.89|523.89|509.14|507.14|0
1614924000000|2021-03-05 06:00:00|525.65|523.65|520.62|518.62|525.65|523.65|514.83|512.83|0
1614927600000|2021-03-05 07:00:00|520.86|518.86|513.86|511.86|523.98|521.98|506.2|504.2|0
1614931200000|2021-03-05 08:00:00|514.33|512.33|510.39|508.79|514.81|512.81|496.32|494.72|0
1614934800000|2021-03-05 09:00:00|510.63|509.03|509.39|507.79|514.46|512.86|502|500.4|0
1614938400000|2021-03-05 10:00:00|509.15|507.55|514.65|513.05|518.03|516.43|506.01|504.41|0
1614942000000|2021-03-05 11:00:00|515.13|513.53|524.58|522.98|530.57|528.97|514.16|512.56|0
1614945600000|2021-03-05 12:00:00|524.34|522.74|532.43|530.83|534.86|533.26|521.55|519.95|0
1614949200000|2021-03-05 13:00:00|532.67|531.07|546.54|544.94|550.44|548.84|512.34|510.74|0
1614952800000|2021-03-05 14:00:00|545.57|543.97|530.35|528.75|567.52|565.92|516.89|515.29|0
1614956400000|2021-03-05 15:00:00|530.47|528.87|510.59|508.99|548.64|547.04|507.48|505.88|0
1614960000000|2021-03-05 16:00:00|511.31|509.71|517.33|515.73|517.33|515.73|485.6|484|0
1614963600000|2021-03-05 17:00:00|515.64|514.04|547.01|545.41|550.93|549.33|511.42|509.82|0
1614967200000|2021-03-05 18:00:00|546.53|544.93|567.71|566.11|573.11|571.51|535.35|533.75|0
1614970800000|2021-03-05 19:00:00|568.94|567.34|585.92|584.32|586.9|585.3|554.98|553.38|0
1614974400000|2021-03-05 20:00:00|585.67|584.07|589.84|588.24|602.16|600.56|580.01|578.41|0
1614978000000|2021-03-05 21:00:00|591.56|589.96|591.47|589.47|595.26|593.66|590.08|588.48|0
1615190400000|2021-03-08 08:00:00|567.08|565.48|568.65|567.05|570.16|568.56|558.84|557.24|0
1615194000000|2021-03-08 09:00:00|569.38|567.78|561.77|560.17|569.38|567.78|550.14|548.54|0
1615197600000|2021-03-08 10:00:00|561.53|559.93|567.86|566.26|570.32|568.72|560.29|558.69|0
1615201200000|2021-03-08 11:00:00|568.59|566.99|573.22|571.62|573.47|571.87|565.64|564.04|0
1615204800000|2021-03-08 12:00:00|574.44|572.84|568.75|567.15|577.35|575.75|563.37|561.77|0
1615208400000|2021-03-08 13:00:00|568.51|566.91|594.3|592.7|595.29|593.69|565.57|563.97|0
1615212000000|2021-03-08 14:00:00|594.55|592.95|592.59|590.99|613.84|612.24|583.46|581.86|0
1615215600000|2021-03-08 15:00:00|595.8|594.2|620|618.4|627.56|625.96|587.71|586.11|0
1615219200000|2021-03-08 16:00:00|620.62|619.02|606.26|604.66|627.07|625.47|606.26|604.66|0
1615222800000|2021-03-08 17:00:00|606.01|604.41|621.01|619.41|629.69|628.09|605.27|603.67|0
1615226400000|2021-03-08 18:00:00|621.5|619.9|597.86|596.26|630.4|628.8|596.37|594.77|0
1615230000000|2021-03-08 19:00:00|596.62|595.02|601.96|600.36|614.57|612.97|593.65|592.05|0
1615233600000|2021-03-08 20:00:00|600.97|599.37|570.92|569.32|600.97|599.37|569.44|567.84|0
1615237200000|2021-03-08 21:00:00|572.39|570.79|581.96|579.96|585.67|583.67|571.66|570.06|0
1615240800000|2021-03-08 22:00:00|582.4|580.4|582.84|580.84|583.42|581.42|581.65|579.65|0
1615244400000|2021-03-08 23:00:00|583.43|581.43|590.46|588.46|594.67|592.67|582.81|580.81|0
1615248000000|2021-03-09 00:00:00|590.21|588.21|587.47|585.47|593.54|591.54|581.55|579.55|0
1615251600000|2021-03-09 01:00:00|588.22|586.22|580.04|578.04|597.86|595.86|578.81|576.81|0
1615255200000|2021-03-09 02:00:00|579.3|577.3|595.11|593.11|596.1|594.1|579.3|577.3|0
1615258800000|2021-03-09 03:00:00|595.36|593.36|602.77|600.77|603.27|601.27|594.12|592.12|0
1615262400000|2021-03-09 04:00:00|603.02|601.02|602.88|600.88|605.25|603.25|598.06|596.06|0
1615266000000|2021-03-09 05:00:00|603.25|601.25|600.02|598.02|605.48|603.48|599.28|597.28|0
1615269600000|2021-03-09 06:00:00|599.52|597.52|590.42|588.42|603.73|601.73|587.45|585.45|0
1615273200000|2021-03-09 07:00:00|590.17|588.17|601.79|599.79|602.78|600.78|585.97|583.97|0
1615276800000|2021-03-09 08:00:00|601.29|599.29|606.02|604.42|609.24|607.64|595|593.4|0
1615280400000|2021-03-09 09:00:00|605.52|603.92|610.47|608.87|614.44|612.84|605.52|603.92|0
1615284000000|2021-03-09 10:00:00|610.22|608.62|608.47|606.87|613.44|611.84|605.74|604.14|0
1615287600000|2021-03-09 11:00:00|607.73|606.13|613.7|612.1|616.56|614.96|607.73|606.13|0
1615291200000|2021-03-09 12:00:00|613.33|611.73|603.92|602.32|613.7|612.1|602.68|601.08|0
1615294800000|2021-03-09 13:00:00|604.91|603.31|609.11|607.51|610.85|609.25|602.92|601.32|0
1615298400000|2021-03-09 14:00:00|609.36|607.76|625.95|624.35|628.43|626.83|606.63|605.03|0
1615302000000|2021-03-09 15:00:00|627.44|625.84|637.58|635.98|640.32|638.72|624.21|622.61|0
1615305600000|2021-03-09 16:00:00|638.2|636.6|642.45|640.85|643.31|641.71|634.85|633.25|0
1615309200000|2021-03-09 17:00:00|643.2|641.6|643.95|642.35|650.92|649.32|641.46|639.86|0
1615312800000|2021-03-09 18:00:00|645.44|643.84|650.91|649.31|652.15|650.55|645.2|643.6|0
1615316400000|2021-03-09 19:00:00|651.65|650.05|643.95|642.35|652.4|650.8|642.7|641.1|0
1615320000000|2021-03-09 20:00:00|643.71|642.11|622.11|620.51|649.67|648.07|622.11|620.51|0
1615323600000|2021-03-09 21:00:00|625.09|623.49|624.13|622.13|627.39|625.48|621.62|619.63|0
1615327200000|2021-03-09 22:00:00|624.04|622.04|627.14|625.14|627.25|625.25|623.24|621.24|0
1615330800000|2021-03-09 23:00:00|628.37|626.37|627.99|625.99|630.97|628.97|625.88|623.88|0
1615334400000|2021-03-10 00:00:00|627.49|625.49|623.51|621.51|627.99|625.99|620.9|618.9|0
1615338000000|2021-03-10 01:00:00|623.26|621.26|615.3|613.3|627.73|625.73|615.06|613.06|0
1615341600000|2021-03-10 02:00:00|615.55|613.55|618.02|616.02|619.26|617.26|613.81|611.81|0
1615345200000|2021-03-10 03:00:00|617.77|615.77|616.14|614.14|619.51|617.51|616.02|614.02|0
1615348800000|2021-03-10 04:00:00|616.27|614.27|620.48|618.48|623.47|621.47|612.55|610.55|0
1615352400000|2021-03-10 05:00:00|620.73|618.73|616.12|614.12|620.73|618.73|611.16|609.16|0
1615356000000|2021-03-10 06:00:00|615.62|613.62|612.54|610.54|618.48|616.48|608.8|606.8|0
1615359600000|2021-03-10 07:00:00|612.29|610.29|618.48|616.48|619.48|617.48|610.17|608.17|0
1615363200000|2021-03-10 08:00:00|617.74|615.74|628.08|626.48|629.45|627.85|613.81|612.21|0
1615366800000|2021-03-10 09:00:00|628.46|626.86|632.05|630.45|633.54|631.94|624.73|623.13|0
1615370400000|2021-03-10 10:00:00|632.18|630.58|624.7|623.1|634.41|632.81|623.95|622.35|0
1615374000000|2021-03-10 11:00:00|624.95|623.35|624.2|622.6|628.67|627.07|616.74|615.14|0
1615377600000|2021-03-10 12:00:00|623.95|622.35|626.39|624.79|629.91|628.31|622.32|620.72|0
1615381200000|2021-03-10 13:00:00|626.15|624.55|643.04|641.44|644.04|642.44|621.42|619.82|0
1615384800000|2021-03-10 14:00:00|642.79|641.19|656.73|655.13|661.96|660.36|640.3|638.7|0
1615388400000|2021-03-10 15:00:00|656.1|654.5|646.51|644.91|660.97|659.37|634.82|633.22|0
1615392000000|2021-03-10 16:00:00|646.63|645.03|654.2|652.6|658.69|657.09|644.02|642.42|0
1615395600000|2021-03-10 17:00:00|654.7|653.1|655.31|653.71|655.95|654.35|643.74|642.14|0
1615399200000|2021-03-10 18:00:00|655.69|654.09|651.69|650.09|660.18|658.58|643.24|641.64|0
1615402800000|2021-03-10 19:00:00|650.81|649.21|661.15|659.55|666.64|665.04|648.07|646.47|0
1615406400000|2021-03-10 20:00:00|661.65|660.05|647.91|646.31|664.15|662.55|647.16|645.56|0
1615410000000|2021-03-10 21:00:00|647.66|646.06|658.95|656.95|658.95|656.95|647.66|646.06|0
1615413600000|2021-03-10 22:00:00|658.8|656.8|658.57|656.57|658.97|656.97|658.17|656.17|0
1615417200000|2021-03-10 23:00:00|658.94|656.94|651.34|649.34|659.57|657.57|651.34|649.34|0
1615420800000|2021-03-11 00:00:00|651.83|649.83|647.09|645.09|653.58|651.58|644.35|642.35|0
1615424400000|2021-03-11 01:00:00|647.34|645.34|661.3|659.3|662.05|660.05|646.34|644.34|0
1615428000000|2021-03-11 02:00:00|662.05|660.05|663.79|661.79|666.04|664.04|661.3|659.3|0
1615431600000|2021-03-11 03:00:00|664.29|662.29|663.79|661.79|669.28|667.28|662.79|660.79|0
1615435200000|2021-03-11 04:00:00|664.04|662.04|665.78|663.78|667.28|665.28|662.41|660.41|0
1615438800000|2021-03-11 05:00:00|665.53|663.53|665.41|663.41|668.27|666.27|664.53|662.53|0
1615442400000|2021-03-11 06:00:00|665.66|663.66|671.77|669.77|671.77|669.77|662.8|660.8|0
1615446000000|2021-03-11 07:00:00|671.53|669.53|674.52|672.52|675.51|673.51|668.53|666.53|0
1615449600000|2021-03-11 08:00:00|672.77|670.77|676.09|674.49|676.34|674.74|671.1|669.5|0
1615453200000|2021-03-11 09:00:00|676.34|674.74|676.08|674.48|679.82|678.22|674.83|673.23|0
1615456800000|2021-03-11 10:00:00|675.83|674.23|677.8|676.2|679.55|677.95|673.83|672.23|0
1615460400000|2021-03-11 11:00:00|677.3|675.7|673.05|671.45|678.55|676.95|672.31|670.71|0
1615464000000|2021-03-11 12:00:00|672.8|671.2|674.91|673.31|677.54|675.94|670.18|668.58|0
1615467600000|2021-03-11 13:00:00|675.29|673.69|671.55|669.95|677.29|675.69|668.8|667.2|0
1615471200000|2021-03-11 14:00:00|671.8|670.2|682.28|680.68|682.53|680.93|670.05|668.45|0
1615474800000|2021-03-11 15:00:00|682.03|680.43|693.77|692.17|694.01|692.41|672.54|670.94|0
1615478400000|2021-03-11 16:00:00|693.27|691.67|701.01|699.41|705.25|703.65|693.27|691.67|0
1615482000000|2021-03-11 17:00:00|701.51|699.91|702|700.4|707|705.4|698.26|696.66|0
1615485600000|2021-03-11 18:00:00|702.25|700.65|698.26|696.66|709.25|707.65|697.01|695.41|0
1615489200000|2021-03-11 19:00:00|698.51|696.91|693.76|692.16|704|702.4|693.26|691.66|0
1615492800000|2021-03-11 20:00:00|693.51|691.91|687.74|686.14|695.12|693.52|685.5|683.9|0
1615496400000|2021-03-11 21:00:00|687.24|685.64|685.81|683.81|688.49|686.89|684.06|682.06|0
1615500000000|2021-03-11 22:00:00|685.75|683.75|688.18|686.18|688.18|686.18|685.75|683.75|0
1615503600000|2021-03-11 23:00:00|688.81|686.81|692.05|690.05|696.43|694.43|687.56|685.56|0
1615507200000|2021-03-12 00:00:00|692.18|690.18|693.43|691.43|696.43|694.43|691.18|689.18|0
1615510800000|2021-03-12 01:00:00|693.3|691.3|693.43|691.43|696.18|694.18|692.43|690.43|0
1615514400000|2021-03-12 02:00:00|693.18|691.18|687.68|685.68|696.92|694.92|684.93|682.93|0
1615518000000|2021-03-12 03:00:00|687.93|685.93|693.17|691.17|693.42|691.42|686.43|684.43|0
1615521600000|2021-03-12 04:00:00|693.42|691.42|696.67|694.67|696.92|694.92|691.92|689.92|0
1615525200000|2021-03-12 05:00:00|696.92|694.92|689.17|687.17|697.42|695.42|688.67|686.67|0
1615528800000|2021-03-12 06:00:00|689.42|687.42|685.68|683.68|690.92|688.92|685.43|683.43|0
1615532400000|2021-03-12 07:00:00|685.8|683.8|676.19|674.19|686.43|684.43|672.69|670.69|0
1615536000000|2021-03-12 08:00:00|675.94|673.94|665.52|663.92|677.44|675.44|663.77|662.17|0
1615539600000|2021-03-12 09:00:00|665.27|663.67|665.15|663.55|669.76|668.16|661.77|660.17|0
1615543200000|2021-03-12 10:00:00|665.28|663.68|666.02|664.42|669.77|668.17|661.04|659.44|0
1615546800000|2021-03-12 11:00:00|666.27|664.67|666.27|664.67|670.02|668.42|662.28|660.68|0
1615550400000|2021-03-12 12:00:00|666.52|664.92|678|676.4|678.25|676.65|665.52|663.92|0
1615554000000|2021-03-12 13:00:00|677.75|676.15|672|670.4|680.75|679.15|671.75|670.15|0
1615557600000|2021-03-12 14:00:00|672.25|670.65|681.23|679.63|681.23|679.63|665.75|664.15|0
1615561200000|2021-03-12 15:00:00|681.35|679.75|671.77|670.17|683.51|681.91|666.03|664.43|0
1615564800000|2021-03-12 16:00:00|671.27|669.67|677.25|675.65|679.74|678.14|664.78|663.18|0
1615568400000|2021-03-12 17:00:00|677.5|675.9|678.24|676.64|685.23|683.63|673.75|672.15|0
1615572000000|2021-03-12 18:00:00|678.49|676.89|679.97|678.37|684.22|682.62|675.24|673.64|0
1615575600000|2021-03-12 19:00:00|680.47|678.87|686.47|684.87|687.72|686.12|679.22|677.62|0
1615579200000|2021-03-12 20:00:00|686.72|685.12|692.21|690.61|694.96|693.36|680.97|679.37|0
1615582800000|2021-03-12 21:00:00|692.96|691.36|694.58|692.98|698.46|696.86|692.96|691.36|0
1615795200000|2021-03-15 08:00:00|690.94|689.34|702.43|700.83|703.18|701.58|690.44|688.84|0
1615798800000|2021-03-15 09:00:00|702.68|701.08|705.18|703.58|707.43|705.83|701.93|700.33|0
1615802400000|2021-03-15 10:00:00|705.43|703.83|701.43|699.83|705.68|704.08|698.43|696.83|0
1615806000000|2021-03-15 11:00:00|701.18|699.58|696.68|695.08|702.18|700.58|696.18|694.58|0
1615809600000|2021-03-15 12:00:00|696.93|695.33|690.93|689.33|696.93|695.33|687.68|686.08|0
1615813200000|2021-03-15 13:00:00|691.18|689.58|692.43|690.83|698.93|697.33|689.43|687.83|0
1615816800000|2021-03-15 14:00:00|691.93|690.33|691.93|690.33|693.68|692.08|686.18|684.58|0
1615820400000|2021-03-15 15:00:00|691.18|689.58|683.43|681.83|694.18|692.58|673.18|671.58|0
1615824000000|2021-03-15 16:00:00|682.93|681.33|693.93|692.33|693.93|692.33|682.43|680.83|0
1615827600000|2021-03-15 17:00:00|694.18|692.58|698.93|697.33|698.93|697.33|691.18|689.58|0
1615831200000|2021-03-15 18:00:00|699.18|697.58|704.68|703.08|707.43|705.83|699.18|697.58|0
1615834800000|2021-03-15 19:00:00|704.43|702.83|717.13|715.13|719.63|717.63|697.63|695.63|0
1615838400000|2021-03-15 20:00:00|716.88|714.88|716.83|714.83|720.13|718.13|715.75|713.75|0
1615842000000|2021-03-15 21:00:00|716.9|714.9|717.09|715.09|718|716|716.76|714.76|0
1615845600000|2021-03-15 22:00:00|717|715|712.38|710.38|717|715|711.38|709.38|0
1615849200000|2021-03-15 23:00:00|712.13|710.13|711.88|709.88|714.38|712.38|711.13|709.13|0
1615852800000|2021-03-16 00:00:00|712.13|710.13|714.88|712.88|715.38|713.38|711.13|709.13|0
1615856400000|2021-03-16 01:00:00|715.13|713.13|719.88|717.88|722.38|720.38|714.5|712.5|0
1615860000000|2021-03-16 02:00:00|720.13|718.13|719.88|717.88|720.13|718.13|715.13|713.13|0
1615863600000|2021-03-16 03:00:00|720.13|718.13|718.88|716.88|721.38|719.38|717.63|715.63|0
1615867200000|2021-03-16 04:00:00|718.63|716.63|719.38|717.38|719.88|717.88|716.63|714.63|0
1615870800000|2021-03-16 05:00:00|719.63|717.63|720.13|718.13|720.88|718.88|717.13|715.13|0
1615874400000|2021-03-16 06:00:00|720|718|722.63|720.63|722.63|720.63|716.63|714.63|0
1615878000000|2021-03-16 07:00:00|722.13|720.13|720.18|718.58|723.93|722.33|718.43|716.83|0
1615881600000|2021-03-16 08:00:00|720.68|719.08|716.55|714.95|720.68|719.08|714.43|712.83|0
1615885200000|2021-03-16 09:00:00|716.43|714.83|716.93|715.33|718.43|716.83|714.68|713.08|0
1615888800000|2021-03-16 10:00:00|716.68|715.08|719.68|718.08|719.68|718.08|715.93|714.33|0
1615892400000|2021-03-16 11:00:00|719.55|717.95|722.93|721.33|723.43|721.83|718.93|717.33|0
1615896000000|2021-03-16 12:00:00|723.18|721.58|721.18|719.58|725.43|723.83|719.93|718.33|0
1615899600000|2021-03-16 13:00:00|720.93|719.33|726.8|725.2|728.43|726.83|719.68|718.08|0
1615903200000|2021-03-16 14:00:00|726.93|725.33|725.18|723.58|730.43|728.83|722.68|721.08|0
1615906800000|2021-03-16 15:00:00|724.93|723.33|722.18|720.58|726.68|725.08|719.43|717.83|0
1615910400000|2021-03-16 16:00:00|721.93|720.33|720.43|718.83|723.68|722.08|712.68|711.08|0
1615914000000|2021-03-16 17:00:00|720.68|719.08|714.43|712.83|724.93|723.33|712.68|711.08|0
1615917600000|2021-03-16 18:00:00|714.18|712.58|711.18|709.58|717.93|716.33|702.68|701.08|0
1615921200000|2021-03-16 19:00:00|710.93|709.33|712.13|710.13|722.38|720.38|706.68|705.08|0
1615924800000|2021-03-16 20:00:00|711.88|709.88|717|715|718.13|716.13|710.88|708.88|0
1615928400000|2021-03-16 21:00:00|717.31|715.31|715.29|713.29|717.31|715.31|714.4|712.4|0
1615932000000|2021-03-16 22:00:00|715.33|713.33|718.63|716.63|720.13|718.13|715.33|713.33|0
1615935600000|2021-03-16 23:00:00|717.88|715.88|714.63|712.63|719.63|717.63|714.38|712.38|0
1615939200000|2021-03-17 00:00:00|714.88|712.88|714.38|712.38|716.13|714.13|710.38|708.38|0
1615942800000|2021-03-17 01:00:00|714|712|710.63|708.63|715.13|713.13|706.38|704.38|0
1615946400000|2021-03-17 02:00:00|710.5|708.5|711.13|709.13|711.88|709.88|707.25|705.25|0
1615950000000|2021-03-17 03:00:00|710.88|708.88|710.13|708.13|711.88|709.88|708.38|706.38|0
1615953600000|2021-03-17 04:00:00|710.38|708.38|710.38|708.38|710.38|708.38|708.13|706.13|0
1615957200000|2021-03-17 05:00:00|710.13|708.13|713.88|711.88|714.38|712.38|708.13|706.13|0
1615960800000|2021-03-17 06:00:00|713.63|711.63|712.38|710.38|714.88|712.88|710.38|708.38|0
1615964400000|2021-03-17 07:00:00|712.63|710.63|710.68|709.08|713.63|711.63|708.68|707.08|0
1615968000000|2021-03-17 08:00:00|710.43|708.83|710.93|709.33|714.18|712.58|708.43|706.83|0
1615971600000|2021-03-17 09:00:00|711.18|709.58|709.93|708.33|712.93|711.33|708.68|707.08|0
1615975200000|2021-03-17 10:00:00|710.18|708.58|708.43|706.83|713.18|711.58|708.43|706.83|0
1615978800000|2021-03-17 11:00:00|708.68|707.08|697.18|695.58|708.8|707.2|695.43|693.83|0
1615982400000|2021-03-17 12:00:00|697.68|696.08|700.18|698.58|701.18|699.58|694.93|693.33|0
1615986000000|2021-03-17 13:00:00|699.93|698.33|698.68|697.08|700.68|699.08|690.43|688.83|0
1615989600000|2021-03-17 14:00:00|697.68|696.08|688.43|686.83|701.55|699.95|686.18|684.58|0
1615993200000|2021-03-17 15:00:00|688.18|686.58|693.43|691.83|695.93|694.33|684.93|683.33|0
1615996800000|2021-03-17 16:00:00|693.68|692.08|691.43|689.83|698.93|697.33|690.43|688.83|0
1616000400000|2021-03-17 17:00:00|691.18|689.58|691.3|689.7|695.43|693.83|689.18|687.58|0
1616004000000|2021-03-17 18:00:00|696.43|694.83|728.55|726.95|729.43|727.83|695.3|693.7|0
1616007600000|2021-03-17 19:00:00|728.43|726.83|722.88|720.88|732.68|731.08|716.25|714.25|0
1616011200000|2021-03-17 20:00:00|723.88|721.88|721.25|719.25|726.43|724.43|720.25|718.25|0
1616014800000|2021-03-17 21:00:00|721.6|719.6|721.56|719.56|722.18|720.18|720.95|718.95|0
1616018400000|2021-03-17 22:00:00|723.25|721.25|726.13|724.13|729.38|727.38|723.13|721.13|0
1616022000000|2021-03-17 23:00:00|726.38|724.38|732.38|730.38|733.13|731.13|724.88|722.88|0
1616025600000|2021-03-18 00:00:00|732.63|730.63|736.38|734.38|737.38|735.38|731.88|729.88|0
1616029200000|2021-03-18 01:00:00|736.88|734.88|737.25|735.25|738.38|736.38|734.13|732.13|0
1616032800000|2021-03-18 02:00:00|737.13|735.13|734.88|732.88|737.63|735.63|732.13|730.13|0
1616036400000|2021-03-18 03:00:00|734.63|732.63|724.63|722.63|734.63|732.63|724.38|722.38|0
1616040000000|2021-03-18 04:00:00|725.13|723.13|727|725|727.38|725.38|722.38|720.38|0
1616043600000|2021-03-18 05:00:00|726.88|724.88|725.13|723.13|727.13|725.13|722.63|720.63|0
1616047200000|2021-03-18 06:00:00|725.38|723.38|731.38|729.38|732.13|730.13|724.38|722.38|0
1616050800000|2021-03-18 07:00:00|731.13|729.13|712.88|711.28|731.63|729.63|710.33|708.73|0
1616054400000|2021-03-18 08:00:00|713.13|711.53|703.38|701.78|714.88|713.28|701.13|699.53|0
1616058000000|2021-03-18 09:00:00|702.88|701.28|705.63|704.03|709.63|708.03|702.38|700.78|0
1616061600000|2021-03-18 10:00:00|706.25|704.65|708.63|707.03|712.88|711.28|705.13|703.53|0
1616065200000|2021-03-18 11:00:00|709.13|707.53|697.38|695.78|710.63|709.03|693.13|691.53|0
1616068800000|2021-03-18 12:00:00|697.25|695.65|698.63|697.03|702.13|700.53|694.63|693.03|0
1616072400000|2021-03-18 13:00:00|698.38|696.78|704.85|703.25|705.63|704.03|691.63|690.03|0
1616076000000|2021-03-18 14:00:00|704.48|702.88|704.48|702.88|708.23|706.63|694.73|693.13|0
1616079600000|2021-03-18 15:00:00|704.98|703.38|711.98|710.38|712.48|710.88|703.98|702.38|0
1616083200000|2021-03-18 16:00:00|712.48|710.88|699.23|697.63|719.98|718.38|697.73|696.13|0
1616086800000|2021-03-18 17:00:00|699.73|698.13|713.48|711.88|714.23|712.63|699.48|697.88|0
1616090400000|2021-03-18 18:00:00|713.23|711.63|686.73|685.13|713.73|712.13|675.23|673.63|0
1616094000000|2021-03-18 19:00:00|686.23|684.63|667.93|665.93|688.73|687.13|662.43|660.43|0
1616097600000|2021-03-18 20:00:00|669.93|667.93|671.66|669.66|678.68|676.68|668.18|666.18|0
1616403600000|2021-03-22 09:00:00|745.01|742.61|744.93|742.53|745.74|743.34|740.13|737.73|0
1616407200000|2021-03-22 10:00:00|745.13|742.73|747.62|745.22|748.33|745.93|744.13|741.73|0
1616410800000|2021-03-22 11:00:00|747.73|745.33|753.34|750.94|754.96|752.56|747.52|745.12|0
1616414400000|2021-03-22 12:00:00|753.54|751.14|749.93|747.53|753.75|751.35|748.53|746.13|0
1616418000000|2021-03-22 13:00:00|750.13|747.73|759.46|757.06|760.88|758.48|748.98|746.58|0
1616421600000|2021-03-22 14:00:00|760.47|758.07|766.66|764.26|770.11|767.71|757.44|755.04|0
1616425200000|2021-03-22 15:00:00|766.86|764.46|769.57|767.17|771.31|768.91|765.44|763.04|0
1616428800000|2021-03-22 16:00:00|769.48|767.08|773.95|771.55|774.56|772.16|768.07|765.67|0
1616432400000|2021-03-22 17:00:00|774.15|771.75|775.35|772.95|775.35|772.95|770.69|768.29|0
1616436000000|2021-03-22 18:00:00|775.15|772.75|777.87|775.47|781.46|779.06|774.73|772.33|0
1616439600000|2021-03-22 19:00:00|778.07|775.67|765.17|762.37|778.48|776.08|763.95|761.15|0
1616443200000|2021-03-22 20:00:00|764.96|762.16|767.7|764.9|768.72|765.92|764.96|762.16|0
1616446800000|2021-03-22 21:00:00|767.76|764.96|767.09|764.29|768|765.2|766.76|763.96|0
1616450400000|2021-03-22 22:00:00|768.09|765.29|767.77|764.97|769.62|766.82|766.34|763.54|0
1616454000000|2021-03-22 23:00:00|767.36|764.56|770.61|767.81|771.02|768.22|766.95|764.15|0
1616457600000|2021-03-23 00:00:00|771.22|768.42|766.91|764.11|772.24|769.44|765.48|762.68|0
1616461200000|2021-03-23 01:00:00|766.3|763.5|766.28|763.48|768.95|766.15|764.45|761.65|0
1616464800000|2021-03-23 02:00:00|766.08|763.28|762.18|759.38|766.69|763.89|761.37|758.57|0
1616468400000|2021-03-23 03:00:00|761.98|759.18|760.94|758.14|762.18|759.38|759.33|756.53|0
1616472000000|2021-03-23 04:00:00|760.74|757.94|758.48|755.68|762.57|759.77|758.07|755.27|0
1616475600000|2021-03-23 05:00:00|758.17|755.37|757.24|754.44|759.69|756.89|756.45|753.65|0
1616479200000|2021-03-23 06:00:00|757.44|754.64|758.24|755.44|759.26|756.46|755.61|752.81|0
1616482800000|2021-03-23 07:00:00|757.83|755.03|757.75|755.35|760.68|758.28|756.13|753.73|0
1616486400000|2021-03-23 08:00:00|757.96|755.56|755.49|753.09|757.96|755.56|750.23|747.83|0
1616490000000|2021-03-23 09:00:00|755.09|752.69|749.17|746.77|756.92|754.52|748.57|746.17|0
1616493600000|2021-03-23 10:00:00|749.58|747.18|751.59|749.19|752.22|749.82|746.53|744.13|0
1616497200000|2021-03-23 11:00:00|751.8|749.4|751.78|749.38|755.64|753.24|749.36|746.96|0
1616500800000|2021-03-23 12:00:00|751.98|749.58|756.03|753.63|756.64|754.24|751.17|748.77|0
1616504400000|2021-03-23 13:00:00|756.44|754.04|761.92|759.52|761.92|759.52|755|752.6|0
1616508000000|2021-03-23 14:00:00|761.31|758.91|760.88|758.48|766.62|764.22|752.74|750.34|0
1616511600000|2021-03-23 15:00:00|761.5|759.1|765.73|763.33|771.06|768.66|760.27|757.87|0
1616515200000|2021-03-23 16:00:00|766.14|763.74|768.64|766.24|770.23|767.83|760.63|758.23|0
1616518800000|2021-03-23 17:00:00|769.25|766.85|759.45|757.05|771.29|768.89|758.23|755.83|0
1616522400000|2021-03-23 18:00:00|760.06|757.66|749.75|747.35|764.54|762.14|748.86|746.46|0
1616526000000|2021-03-23 19:00:00|749.55|747.15|741.68|738.88|753.6|751.2|736.27|733.47|0
1616529600000|2021-03-23 20:00:00|740.88|738.08|743.28|740.48|745.01|742.21|740.67|737.87|0
1616533200000|2021-03-23 21:00:00|743.31|740.51|744.64|741.84|744.66|741.86|742.18|739.38|0
1616536800000|2021-03-23 22:00:00|745.08|742.28|741.93|739.13|745.08|742.28|739.51|736.71|0
1616540400000|2021-03-23 23:00:00|741.52|738.72|739.28|736.48|741.62|738.82|736.86|734.06|0
1616544000000|2021-03-24 00:00:00|739.48|736.68|740.27|737.47|742.91|740.11|738.67|735.87|0
1616547600000|2021-03-24 01:00:00|740.68|737.88|736.62|733.82|743.5|740.7|736.22|733.42|0
1616551200000|2021-03-24 02:00:00|736.42|733.62|738.21|735.41|739.43|736.63|734.19|731.39|0
1616554800000|2021-03-24 03:00:00|738.01|735.21|741.63|738.83|742.85|740.05|735.79|732.99|0
1616558400000|2021-03-24 04:00:00|741.83|739.03|739.18|736.38|742.23|739.43|737.77|734.97|0
1616562000000|2021-03-24 05:00:00|739.08|736.28|736.54|733.74|740.99|738.19|736.35|733.55|0
1616565600000|2021-03-24 06:00:00|736.74|733.94|739.95|737.15|740.76|737.96|735.93|733.13|0
1616569200000|2021-03-24 07:00:00|740.36|737.56|738.22|735.82|741.97|739.57|736.61|734.21|0
1616572800000|2021-03-24 08:00:00|738.02|735.62|749.34|746.94|750.97|748.57|735.59|733.19|0
1616576400000|2021-03-24 09:00:00|749.95|747.55|751.01|748.61|753.41|751.01|749.14|746.74|0
1616580000000|2021-03-24 10:00:00|751.21|748.81|749.98|747.58|752.63|750.23|747.75|745.35|0
1616583600000|2021-03-24 11:00:00|750.18|747.78|748.94|746.54|755.05|752.65|748.13|745.73|0
1616587200000|2021-03-24 12:00:00|749.15|746.75|750.75|748.35|754.83|752.43|749.15|746.75|0
1616590800000|2021-03-24 13:00:00|750.34|747.94|748.43|746.03|759.08|756.68|747.83|745.43|0
1616594400000|2021-03-24 14:00:00|747.83|745.43|760.82|758.42|762.05|759.65|744.98|742.58|0
1616598000000|2021-03-24 15:00:00|761.23|758.83|754.69|752.29|765.11|762.71|752.66|750.26|0
1616601600000|2021-03-24 16:00:00|755.1|752.7|754.47|752.07|761.61|759.21|753.45|751.05|0
1616605200000|2021-03-24 17:00:00|753.86|751.46|754.4|752|754.6|752.2|743.26|740.86|0
1616608800000|2021-03-24 18:00:00|754.6|752.2|740.05|737.65|755.41|753.01|740.05|737.65|0
1616612400000|2021-03-24 19:00:00|739.85|737.45|726|723.2|745.3|742.5|724.73|721.93|0
1616616000000|2021-03-24 20:00:00|726.6|723.8|728.28|725.48|729|726.2|724.4|721.6|0
1616619600000|2021-03-24 21:00:00|727.99|725.19|727.9|725.1|728.33|725.53|727.33|724.53|0
1616623200000|2021-03-24 22:00:00|728.26|725.46|729.35|726.55|731.06|728.26|726.36|723.56|0
1616626800000|2021-03-24 23:00:00|729.15|726.35|731.13|728.33|732.34|729.54|727.94|725.14|0
1616630400000|2021-03-25 00:00:00|730.93|728.13|734.13|731.33|734.13|731.33|730.93|728.13|0
1616634000000|2021-03-25 01:00:00|734.33|731.53|730.59|727.79|734.33|731.53|724.29|721.49|0
1616637600000|2021-03-25 02:00:00|730.89|728.09|736.3|733.5|738.52|735.72|729.69|726.89|0
1616641200000|2021-03-25 03:00:00|736.39|733.59|733.46|730.66|736.7|733.9|731.46|728.66|0
1616644800000|2021-03-25 04:00:00|733.66|730.86|731.84|729.04|734.07|731.27|731.04|728.24|0
1616648400000|2021-03-25 05:00:00|732.04|729.24|730.81|728.01|737.25|734.45|730.61|727.81|0
1616652000000|2021-03-25 06:00:00|730.71|727.91|732.49|729.69|734.01|731.21|730.01|727.21|0
1616655600000|2021-03-25 07:00:00|732.38|729.58|729.05|726.65|734.1|731.7|728.85|726.45|0
1616659200000|2021-03-25 08:00:00|728.85|726.45|731.07|728.67|736.21|733.81|725.24|722.84|0
1616662800000|2021-03-25 09:00:00|731.27|728.87|730.44|728.04|731.27|728.87|727.03|724.63|0
1616666400000|2021-03-25 10:00:00|730.65|728.25|732.44|730.04|733.25|730.85|730.63|728.23|0
1616670000000|2021-03-25 11:00:00|732.24|729.84|712.9|710.5|732.84|730.44|712.7|710.3|0
1616673600000|2021-03-25 12:00:00|713.09|710.69|711.08|708.68|717.08|714.68|708.1|705.7|0
1616677200000|2021-03-25 13:00:00|710.49|708.09|714.45|712.05|716.45|714.05|704.71|702.31|0
1616680800000|2021-03-25 14:00:00|714.35|711.95|705.24|702.84|721.84|719.44|698.13|695.73|0
1616684400000|2021-03-25 15:00:00|705.04|702.64|718.56|716.16|719.16|716.76|698.52|696.12|0
1616688000000|2021-03-25 16:00:00|719.36|716.96|727.51|725.11|729.63|727.23|715.14|712.74|0
1616691600000|2021-03-25 17:00:00|727.41|725.01|720.43|718.03|732.43|730.03|719.84|717.44|0
1616695200000|2021-03-25 18:00:00|720.23|717.83|732.88|730.48|733.52|731.12|715.62|713.22|0
1616698800000|2021-03-25 19:00:00|733.08|730.68|736.88|734.08|744.39|741.59|732.87|730.47|0
1616702400000|2021-03-25 20:00:00|737.89|735.09|742.64|739.84|743.45|740.65|736.88|734.08|0
1616706000000|2021-03-25 21:00:00|742.51|739.71|742.42|739.62|742.6|739.8|741.89|739.09|0
1616709600000|2021-03-25 22:00:00|742.21|739.41|739.76|736.96|742.41|739.61|737.44|734.64|0
1616713200000|2021-03-25 23:00:00|739.86|737.06|742.48|739.68|745.54|742.74|739.45|736.65|0
1616716800000|2021-03-26 00:00:00|742.28|739.48|740.43|737.63|745.93|743.13|739.02|736.22|0
1616720400000|2021-03-26 01:00:00|740.64|737.84|744.68|741.88|745.09|742.29|738.2|735.4|0
1616724000000|2021-03-26 02:00:00|745.09|742.29|746.49|743.69|747.1|744.3|742.64|739.84|0
1616727600000|2021-03-26 03:00:00|746.69|743.89|747.49|744.69|749.33|746.53|746.69|743.89|0
1616731200000|2021-03-26 04:00:00|747.29|744.49|748.69|745.89|749.12|746.32|746.97|744.17|0
1616734800000|2021-03-26 05:00:00|748.9|746.1|752.75|749.95|753.16|750.36|747.88|745.08|0
1616738400000|2021-03-26 06:00:00|752.96|750.16|750.69|747.89|753.97|751.17|750.49|747.69|0
1616742000000|2021-03-26 07:00:00|750.59|747.79|747.69|745.29|751.6|749.2|744.97|742.57|0
1616745600000|2021-03-26 08:00:00|747.08|744.68|746.25|743.85|750.54|748.14|745.03|742.63|0
1616749200000|2021-03-26 09:00:00|746.45|744.05|745.41|743.01|747.67|745.27|743.19|740.79|0
1616752800000|2021-03-26 10:00:00|745.31|742.91|743.73|741.33|746.43|744.03|741.33|738.93|0
1616756400000|2021-03-26 11:00:00|744.14|741.74|744.88|742.48|746.31|743.91|740.38|737.98|0
1616760000000|2021-03-26 12:00:00|745.09|742.69|744.66|742.26|747.51|745.11|739.59|737.19|0
1616763600000|2021-03-26 13:00:00|744.25|741.85|747.73|745.33|749.67|747.27|743.23|740.83|0
1616767200000|2021-03-26 14:00:00|748.13|745.73|749.55|747.15|756.31|753.91|746.5|744.1|0
1616770800000|2021-03-26 15:00:00|749.96|747.56|752.1|749.7|753.01|750.61|742.19|739.79|0
1616774400000|2021-03-26 16:00:00|752.5|750.1|758.32|755.92|762.02|759.62|749.43|747.03|0
1616778000000|2021-03-26 17:00:00|758.52|756.12|753.79|751.39|762.22|759.82|749.09|746.69|0
1616781600000|2021-03-26 18:00:00|754|751.6|757.34|754.94|757.74|755.34|740.52|738.12|0
1616785200000|2021-03-26 19:00:00|756.93|754.53|788.77|785.97|794.18|791.38|754.5|752.1|0
1616788800000|2021-03-26 20:00:00|789.6|786.8|789.46|786.66|791.43|788.63|787.08|784.28|0
1617001200000|2021-03-29 07:00:00|774.08|771.28|772.72|770.32|778.81|776.41|770.47|768.07|0
1617004800000|2021-03-29 08:00:00|772.52|770.12|769.62|767.22|772.72|770.32|765.73|763.33|0
1617008400000|2021-03-29 09:00:00|769.41|767.01|775.73|773.33|775.94|773.54|768.69|766.29|0
1617012000000|2021-03-29 10:00:00|775.63|773.23|776.13|773.73|778.4|776|774.49|772.09|0
1617015600000|2021-03-29 11:00:00|776.33|773.93|775.14|772.74|780.54|778.14|774.32|771.92|0
1617019200000|2021-03-29 12:00:00|774.94|772.54|771.77|769.37|776.79|774.39|770.13|767.73|0
1617022800000|2021-03-29 13:00:00|771.98|769.58|773.72|771.32|785.73|783.33|769.71|767.31|0
1617026400000|2021-03-29 14:00:00|771.46|769.06|766.51|764.11|775.37|772.97|764.06|761.66|0
1617030000000|2021-03-29 15:00:00|766.31|763.91|777.47|775.07|780.24|777.84|763.23|760.83|0
1617033600000|2021-03-29 16:00:00|777.36|774.96|786.96|784.56|787.16|784.76|768.6|766.2|0
1617037200000|2021-03-29 17:00:00|787.37|784.97|786.67|784.27|793.58|791.18|784.46|782.06|0
1617040800000|2021-03-29 18:00:00|786.88|784.48|784.09|781.69|788.53|786.13|779.77|777.37|0
1617044400000|2021-03-29 19:00:00|785.54|783.14|786.84|784.44|794.65|792.25|782.71|780.31|0
1617048000000|2021-03-29 20:00:00|787.46|785.06|788.57|785.77|790.08|787.34|785.81|783.41|0
1617051600000|2021-03-29 21:00:00|788.54|785.74|789.82|787.02|790.49|787.69|787.54|784.74|0
1617055200000|2021-03-29 22:00:00|790|787.2|790.3|787.5|793.01|790.21|789.8|787|0
1617058800000|2021-03-29 23:00:00|790.51|787.71|791.11|788.31|791.74|788.94|788.22|785.42|0
1617062400000|2021-03-30 00:00:00|790.9|788.1|784.88|782.08|790.9|788.1|783.64|780.84|0
1617066000000|2021-03-30 01:00:00|784.67|781.87|783.62|780.82|785.09|782.29|781.97|779.17|0
1617069600000|2021-03-30 02:00:00|783.41|780.61|784.22|781.42|787.96|785.16|782.79|779.99|0
1617073200000|2021-03-30 03:00:00|784.02|781.22|789.59|786.79|790.1|787.3|783.81|781.01|0
1617076800000|2021-03-30 04:00:00|789.79|786.99|788.32|785.52|789.79|786.99|787.3|784.5|0
1617080400000|2021-03-30 05:00:00|788.12|785.32|787.37|784.57|788.12|785.32|785.42|782.62|0
1617084000000|2021-03-30 06:00:00|787.27|784.47|785.49|782.69|789.75|786.95|784.36|781.56|0
1617087600000|2021-03-30 07:00:00|785.18|782.38|784.95|782.55|789.52|787.12|783.09|780.69|0
1617091200000|2021-03-30 08:00:00|784.33|781.93|782.86|780.46|786.19|783.79|781.22|778.82|0
1617094800000|2021-03-30 09:00:00|782.66|780.26|785.12|782.72|785.96|783.56|781.83|779.43|0
1617098400000|2021-03-30 10:00:00|784.91|782.51|779.86|777.46|786.78|784.38|778.83|776.43|0
1617102000000|2021-03-30 11:00:00|779.65|777.25|773.5|771.1|779.65|777.25|771.42|769.02|0
1617105600000|2021-03-30 12:00:00|773.09|770.69|773.69|771.29|776.8|774.4|771.43|769.03|0
1617109200000|2021-03-30 13:00:00|773.9|771.5|771.78|769.38|778.01|775.61|766.64|764.24|0
1617112800000|2021-03-30 14:00:00|770.96|768.56|772.94|770.54|778.67|776.27|762.54|760.14|0
1617116400000|2021-03-30 15:00:00|773.05|770.65|771.18|768.78|778.2|775.8|770.35|767.95|0
1617120000000|2021-03-30 16:00:00|770.97|768.57|770.33|767.93|772.83|770.43|766.44|764.04|0
1617123600000|2021-03-30 17:00:00|769.92|767.52|767.58|765.18|771.77|769.37|764.94|762.54|0
1617127200000|2021-03-30 18:00:00|767.37|764.97|776.67|774.27|777.29|774.89|764.78|762.38|0
1617130800000|2021-03-30 19:00:00|776.46|774.06|773.33|770.93|779.37|776.97|762.78|760.38|0
1617134400000|2021-03-30 20:00:00|774.37|771.97|771.75|768.95|774.37|771.97|770.43|768.03|0
1617138000000|2021-03-30 21:00:00|771.77|768.97|771.3|768.5|771.98|769.18|770.95|768.15|0
1617141600000|2021-03-30 22:00:00|771.52|768.72|768.72|765.92|771.84|769.04|766.87|764.07|0
1617145200000|2021-03-30 23:00:00|768.51|765.71|773.05|770.25|774.3|771.5|767.06|764.26|0
1617148800000|2021-03-31 00:00:00|773.25|770.45|775.52|772.72|776.36|773.56|770.14|767.34|0
1617152400000|2021-03-31 01:00:00|775.93|773.13|774.26|771.46|778.42|775.62|773.64|770.84|0
1617156000000|2021-03-31 02:00:00|774.46|771.66|770.71|767.91|774.56|771.76|768.85|766.05|0
1617159600000|2021-03-31 03:00:00|770.3|767.5|771.73|768.93|773.61|770.81|770.09|767.29|0
1617163200000|2021-03-31 04:00:00|771.52|768.72|770.06|767.26|772.76|769.96|768.82|766.02|0
1617166800000|2021-03-31 05:00:00|769.74|766.94|768.59|765.79|770.87|768.07|766.95|764.15|0
1617170400000|2021-03-31 06:00:00|768.38|765.58|768.98|766.18|769.4|766.6|765.28|762.48|0
1617174000000|2021-03-31 07:00:00|769.19|766.39|768.98|766.58|772.31|769.91|767.54|765.14|0
1617177600000|2021-03-31 08:00:00|769.08|766.68|770.62|768.22|771.04|768.64|766.69|764.29|0
1617181200000|2021-03-31 09:00:00|770.41|768.01|770.6|768.2|771.85|769.45|768.95|766.55|0
1617184800000|2021-03-31 10:00:00|770.81|768.41|773.28|770.88|774.32|771.92|770.19|767.79|0
1617188400000|2021-03-31 11:00:00|773.49|771.09|775.44|773.04|777.56|775.16|772.24|769.84|0
1617192000000|2021-03-31 12:00:00|775.64|773.24|776.24|773.84|778.32|775.92|774.18|771.78|0
1617195600000|2021-03-31 13:00:00|775.83|773.43|784.01|781.61|787.14|784.74|775.83|773.43|0
1617199200000|2021-03-31 14:00:00|784.85|782.45|791.73|789.33|792.36|789.96|783.45|781.05|0
1617202800000|2021-03-31 15:00:00|791.94|789.54|794.5|792.1|795.26|792.86|789.01|786.61|0
1617206400000|2021-03-31 16:00:00|794.71|792.31|798.28|795.88|798.5|796.1|794.71|792.31|0
1617210000000|2021-03-31 17:00:00|798.91|796.51|798.22|795.82|801.42|799.02|796.55|794.15|0
1617213600000|2021-03-31 18:00:00|798.01|795.61|793.61|791.21|798.22|795.82|792.57|790.17|0
1617217200000|2021-03-31 19:00:00|793.4|791|785.44|783.04|797.58|795.18|785.02|782.62|0
1617220800000|2021-03-31 20:00:00|787.32|784.92|784.22|781.42|790.24|787.84|782.12|779.4|0
1617224400000|2021-03-31 21:00:00|784.14|781.34|784.37|781.57|784.46|781.66|783.53|780.73|0
1617228000000|2021-03-31 22:00:00|785.73|782.93|786.44|783.64|787.5|784.7|785|782.2|0
1617231600000|2021-03-31 23:00:00|786.65|783.85|788.31|785.51|788.31|785.51|784.14|781.34|0
1617235200000|2021-04-01 00:00:00|788.52|785.72|789.54|786.74|790.39|787.59|785.79|782.99|0
1617238800000|2021-04-01 01:00:00|789.75|786.95|787.23|784.43|789.75|786.95|785.35|782.55|0
1617242400000|2021-04-01 02:00:00|787.44|784.64|784.7|781.9|790.15|787.35|783.03|780.23|0
1617246000000|2021-04-01 03:00:00|784.91|782.11|785.73|782.93|785.95|783.15|783.66|780.86|0
1617249600000|2021-04-01 04:00:00|785.94|783.14|786.34|783.54|786.97|784.17|784.67|781.87|0
1617253200000|2021-04-01 05:00:00|786.13|783.33|787.37|784.57|788.93|786.13|785.5|782.7|0
1617256800000|2021-04-01 06:00:00|787.16|784.36|792.58|789.78|792.79|789.99|786.73|783.93|0
1617260400000|2021-04-01 07:00:00|792.16|789.36|795.5|793.1|796.13|793.73|789.44|787.04|0
1617264000000|2021-04-01 08:00:00|795.08|792.68|798.21|795.81|798.42|796.02|794.86|792.46|0
1617267600000|2021-04-01 09:00:00|798.42|796.02|797.33|794.93|799.43|797.03|795.69|793.29|0
1617271200000|2021-04-01 10:00:00|797.54|795.14|793.96|791.56|797.54|795.14|793.96|791.56|0
1617274800000|2021-04-01 11:00:00|794.38|791.98|798.76|796.36|799.18|796.78|794.38|791.98|0
1617278400000|2021-04-01 12:00:00|798.97|796.57|800.48|798.08|801.91|799.51|797.91|795.51|0
1617282000000|2021-04-01 13:00:00|800.69|798.29|802.16|799.76|805.93|803.53|798.8|796.4|0
1617285600000|2021-04-01 14:00:00|802.69|800.29|809.94|807.54|809.94|807.54|801.11|798.71|0
1617289200000|2021-04-01 15:00:00|809.72|807.32|809.67|807.27|812|809.6|808.46|806.06|0
1617292800000|2021-04-01 16:00:00|809.46|807.06|814.5|812.1|815.35|812.95|809.46|807.06|0
1617296400000|2021-04-01 17:00:00|814.71|812.31|814.06|811.66|815.54|813.14|811.12|808.72|0
1617300000000|2021-04-01 18:00:00|813.85|811.45|816.16|813.76|816.58|814.18|813.43|811.03|0
1617303600000|2021-04-01 19:00:00|815.94|813.54|821.74|819.34|821.74|819.34|811.61|809.21|0
1617307200000|2021-04-01 20:00:00|820.9|818.5|824.47|821.67|824.92|822.52|820.9|818.5|0
1617624000000|2021-04-05 12:00:00|841.19|838.79|843.53|841.13|844.18|841.78|841.19|838.79|0
1617627600000|2021-04-05 13:00:00|843.75|841.35|855.03|852.63|855.24|852.84|842.89|840.49|0
1617631200000|2021-04-05 14:00:00|855.24|852.84|864.32|861.92|867.55|865.15|852.24|849.84|0
1617634800000|2021-04-05 15:00:00|864.54|862.14|869.84|867.44|872.43|870.03|863.25|860.85|0
1617638400000|2021-04-05 16:00:00|870.06|867.66|871.21|868.81|876.16|873.76|869.7|867.3|0
1617642000000|2021-04-05 17:00:00|870.99|868.59|873.5|871.1|873.5|871.1|869.42|867.02|0
1617645600000|2021-04-05 18:00:00|873.07|870.67|869.62|867.22|875.21|872.81|869.4|867|0
1617649200000|2021-04-05 19:00:00|869.4|867|869.54|867.14|874.65|872.25|865.55|863.15|0
1617652800000|2021-04-05 20:00:00|869.32|866.92|873.43|870.63|873.86|871.06|868.68|866.28|0
1617656400000|2021-04-05 21:00:00|873.63|870.83|872.76|869.96|873.75|870.95|872|869.2|0
1617660000000|2021-04-05 22:00:00|872.98|870.18|876.09|873.29|876.74|873.94|872.01|869.21|0
1617663600000|2021-04-05 23:00:00|876.52|873.72|874.57|871.77|876.95|874.15|873.92|871.12|0
1617667200000|2021-04-06 00:00:00|874.35|871.55|870.68|867.88|874.78|871.98|869.6|866.8|0
1617670800000|2021-04-06 01:00:00|870.67|867.87|866.14|863.34|871.32|868.52|865.71|862.91|0
1617674400000|2021-04-06 02:00:00|866.36|863.56|866.77|863.97|866.99|864.19|865.07|862.27|0
1617678000000|2021-04-06 03:00:00|866.99|864.19|864.39|861.59|867.63|864.83|862.04|859.24|0
1617681600000|2021-04-06 04:00:00|864.61|861.81|864.16|861.36|865.89|863.09|863.42|860.62|0
1617685200000|2021-04-06 05:00:00|863.73|860.93|865.43|862.63|865.86|863.06|863.08|860.28|0
1617688800000|2021-04-06 06:00:00|865.65|862.85|865.95|863.15|867.36|864.56|863.28|860.48|0
1617692400000|2021-04-06 07:00:00|866.06|863.26|862.17|859.77|866.2|863.8|856.86|854.46|0
1617696000000|2021-04-06 08:00:00|862.39|859.99|863.87|861.47|867.1|864.7|858.09|855.69|0
1617699600000|2021-04-06 09:00:00|863.66|861.26|862.78|860.38|864.72|862.32|861.5|859.1|0
1617703200000|2021-04-06 10:00:00|863|860.6|862.01|859.61|864.71|862.31|860.41|858.01|0
1617706800000|2021-04-06 11:00:00|862.12|859.72|865.76|863.36|865.76|863.36|862.12|859.72|0
1617710400000|2021-04-06 12:00:00|865.54|863.14|864.02|861.62|868.98|866.58|861.66|859.26|0
1617714000000|2021-04-06 13:00:00|864.67|862.27|873.67|871.27|874.74|872.34|862.51|860.11|0
1617717600000|2021-04-06 14:00:00|873.88|871.48|874.41|872.01|877.22|874.82|871.83|869.43|0
1617721200000|2021-04-06 15:00:00|873.76|871.36|877.64|875.24|877.86|875.46|871.61|869.21|0
1617724800000|2021-04-06 16:00:00|877.85|875.45|874.6|872.2|877.85|875.45|873.1|870.7|0
1617728400000|2021-04-06 17:00:00|874.39|871.99|872.86|870.46|874.82|872.42|866.42|864.02|0
1617732000000|2021-04-06 18:00:00|873.08|870.68|872.63|870.23|874.57|872.17|870.06|867.66|0
1617735600000|2021-04-06 19:00:00|872.42|870.02|868.03|865.63|873.28|870.88|862.73|860.33|0
1617739200000|2021-04-06 20:00:00|868.24|865.84|869.61|866.81|869.82|867.02|866.6|863.8|0
1617742800000|2021-04-06 21:00:00|869.51|866.71|869.96|867.16|870.21|867.41|869.03|866.23|0
1617746400000|2021-04-06 22:00:00|869.81|867.01|871.41|868.61|872.7|869.9|868.41|865.61|0
1617750000000|2021-04-06 23:00:00|871.19|868.39|873.55|870.75|873.76|870.96|870.76|867.96|0
1617753600000|2021-04-07 00:00:00|873.33|870.53|871.81|869.01|873.55|870.75|869.66|866.86|0
1617757200000|2021-04-07 01:00:00|872.02|869.22|866.41|863.61|872.02|869.22|866.19|863.39|0
1617760800000|2021-04-07 02:00:00|866.62|863.82|865.96|863.16|869.2|866.4|865.53|862.73|0
1617764400000|2021-04-07 03:00:00|866.18|863.38|868.31|865.51|868.96|866.16|866.18|863.38|0
1617768000000|2021-04-07 04:00:00|868.53|865.73|868.29|865.49|868.96|866.16|868.08|865.28|0
1617771600000|2021-04-07 05:00:00|868.08|865.28|868.92|866.12|868.92|866.12|867.21|864.41|0
1617775200000|2021-04-07 06:00:00|868.71|865.91|869.34|866.54|871.08|868.28|868.05|865.25|0
1617778800000|2021-04-07 07:00:00|869.77|866.97|871.27|868.87|872.14|869.74|868.49|865.89|0
1617782400000|2021-04-07 08:00:00|871.49|869.09|869.32|866.92|871.49|869.09|868.89|866.49|0
1617786000000|2021-04-07 09:00:00|869.53|867.13|867.15|864.75|870.82|868.42|865.01|862.61|0
1617789600000|2021-04-07 10:00:00|867.04|864.64|868.43|866.03|870.38|867.98|867.04|864.64|0
1617793200000|2021-04-07 11:00:00|868|865.6|866.47|864.07|869.07|866.67|866.26|863.86|0
1617796800000|2021-04-07 12:00:00|866.69|864.29|860.87|858.47|867.98|865.58|860.65|858.25|0
1617800400000|2021-04-07 13:00:00|860.97|858.57|869.24|866.84|871.83|869.43|860.97|858.57|0
1617804000000|2021-04-07 14:00:00|869.02|866.62|872.87|870.47|875.24|872.84|867.3|864.9|0
1617807600000|2021-04-07 15:00:00|872.44|870.04|867.57|865.17|875.02|872.62|863.82|861.42|0
1617811200000|2021-04-07 16:00:00|867.47|865.07|867.45|865.05|869.62|867.22|862.3|859.9|0
1617814800000|2021-04-07 17:00:00|867.67|865.27|870.34|867.94|870.88|868.48|865.94|863.54|0
1617818400000|2021-04-07 18:00:00|870.23|867.83|870.65|868.25|874.76|872.36|870.02|867.62|0
1617822000000|2021-04-07 19:00:00|871.08|868.68|871.65|869.25|873.45|871.05|864.33|861.93|0
1617825600000|2021-04-07 20:00:00|871|868.6|876.03|873.23|876.47|873.67|871|868.6|0
1617829200000|2021-04-07 21:00:00|875.89|873.09|875.84|873.04|876|873.2|875.31|872.51|0
1617832800000|2021-04-07 22:00:00|875.59|872.79|875.03|872.23|876.56|873.76|874.82|872.02|0
1617836400000|2021-04-07 23:00:00|874.82|872.02|880.2|877.4|882.8|880|873.95|871.15|0
1617840000000|2021-04-08 00:00:00|879.99|877.19|878.89|876.09|880.62|877.82|877.81|875.01|0
1617843600000|2021-04-08 01:00:00|879.11|876.31|882.55|879.75|884.94|882.14|877.91|875.11|0
1617847200000|2021-04-08 02:00:00|882.33|879.53|885.57|882.77|886|883.2|881.9|879.1|0
1617850800000|2021-04-08 03:00:00|885.78|882.98|886.85|884.05|887.72|884.92|885.12|882.32|0
1617854400000|2021-04-08 04:00:00|887.07|884.27|887.05|884.25|887.49|884.69|886.19|883.39|0
1617858000000|2021-04-08 05:00:00|886.62|883.82|890.5|887.7|891.16|888.36|886.62|883.82|0
1617861600000|2021-04-08 06:00:00|890.07|887.27|886.37|883.57|890.94|888.14|886.15|883.35|0
1617865200000|2021-04-08 07:00:00|886.15|883.35|883.05|880.65|888.07|885.27|882.56|879.76|0
1617868800000|2021-04-08 08:00:00|883.26|880.86|881.95|879.55|884.99|882.59|880|877.6|0
1617872400000|2021-04-08 09:00:00|881.73|879.33|882.15|879.75|883.46|881.06|878.91|876.51|0
1617876000000|2021-04-08 10:00:00|883.01|880.61|881.48|879.08|884.74|882.34|881.48|879.08|0
1617879600000|2021-04-08 11:00:00|881.7|879.3|883.2|880.8|884.5|882.1|881.7|879.3|0
1617883200000|2021-04-08 12:00:00|882.77|880.37|881.02|878.62|884.27|881.87|879.72|877.32|0
1617886800000|2021-04-08 13:00:00|881.23|878.83|880.47|878.07|883.17|880.77|875.49|873.09|0
1617890400000|2021-04-08 14:00:00|881.12|878.72|879.15|876.75|882.19|879.79|873.54|871.14|0
1617894000000|2021-04-08 15:00:00|879.58|877.18|882.63|880.23|884.15|881.75|878.07|875.67|0
1617897600000|2021-04-08 16:00:00|882.85|880.45|883.7|881.3|886.74|884.34|881.77|879.37|0
1617901200000|2021-04-08 17:00:00|883.91|881.51|884.11|881.71|885.85|883.45|882.39|879.99|0
1617904800000|2021-04-08 18:00:00|883.68|881.28|887.56|885.16|887.78|885.38|883.46|881.06|0
1617908400000|2021-04-08 19:00:00|887.35|884.95|889.21|886.81|889.21|886.81|885.1|882.7|0
1617912000000|2021-04-08 20:00:00|888.56|886.16|896.91|894.11|897.4|894.6|888.13|885.73|0
1617915600000|2021-04-08 21:00:00|896.65|893.85|896.79|893.99|897.25|894.45|896.37|893.57|0
1617919200000|2021-04-08 22:00:00|896.52|893.72|896.18|893.38|896.52|893.72|894.24|891.44|0
1617922800000|2021-04-08 23:00:00|896.28|893.48|898.33|895.53|898.33|895.53|895.09|892.29|0
1617926400000|2021-04-09 00:00:00|898.12|895.32|900.06|897.26|900.5|897.7|897.25|894.45|0
1617930000000|2021-04-09 01:00:00|900.27|897.47|894.18|891.38|900.71|897.91|894.18|891.38|0
1617933600000|2021-04-09 02:00:00|893.53|890.73|892.43|889.63|894.18|891.38|891.79|888.99|0
1617937200000|2021-04-09 03:00:00|892.21|889.41|894.36|891.56|894.8|892|891.56|888.76|0
1617940800000|2021-04-09 04:00:00|894.47|891.67|894.78|891.98|895.87|893.07|893.71|890.91|0
1617944400000|2021-04-09 05:00:00|895|892.2|889.56|886.76|895.43|892.63|887.4|884.6|0
1617948000000|2021-04-09 06:00:00|889.78|886.98|890.52|887.72|891.94|889.14|888.68|885.88|0
1617951600000|2021-04-09 07:00:00|890.19|887.39|894.53|892.13|895.18|892.78|887.82|885.42|0
1617955200000|2021-04-09 08:00:00|894.31|891.91|893|890.6|894.53|892.13|889.33|886.93|0
1617958800000|2021-04-09 09:00:00|892.88|890.48|892.76|890.36|893.21|890.81|890.38|887.98|0
1617962400000|2021-04-09 10:00:00|892.55|890.15|891.23|888.83|893.2|890.8|889.29|886.89|0
1617966000000|2021-04-09 11:00:00|891.01|888.61|893.82|891.42|896.86|894.46|891.01|888.61|0
1617969600000|2021-04-09 12:00:00|894.03|891.63|884.92|882.52|894.03|891.63|884.05|881.65|0
1617973200000|2021-04-09 13:00:00|884.7|882.3|893.84|891.44|894.06|891.66|881.8|879.4|0
1617976800000|2021-04-09 14:00:00|893.62|891.22|891.6|889.2|895.36|892.96|889.88|887.48|0
1617980400000|2021-04-09 15:00:00|891.39|888.99|897.06|894.66|897.72|895.32|891.17|888.77|0
1617984000000|2021-04-09 16:00:00|896.85|894.45|897.92|895.52|898.35|895.95|895.11|892.71|0
1617987600000|2021-04-09 17:00:00|898.13|895.73|900.94|898.54|902.25|899.85|896.61|894.21|0
1617991200000|2021-04-09 18:00:00|901.16|898.76|899.92|897.52|902.02|899.62|899.42|897.02|0
1617994800000|2021-04-09 19:00:00|899.71|897.31|916.94|914.54|918.47|916.07|898.18|895.78|0
1617998400000|2021-04-09 20:00:00|917.38|914.98|911.97|909.17|917.81|915.41|909.32|906.92|0
1618210800000|2021-04-12 07:00:00|908.48|905.68|907.18|904.78|910.67|908.27|906.2|903.51|0
1618214400000|2021-04-12 08:00:00|907.4|905|908.68|906.28|909.78|907.38|906.08|903.68|0
1618218000000|2021-04-12 09:00:00|908.9|906.5|911.06|908.66|911.72|909.32|908.46|906.06|0
1618221600000|2021-04-12 10:00:00|910.84|908.44|909.3|906.9|911.28|908.88|908.44|906.04|0
1618225200000|2021-04-12 11:00:00|909.74|907.34|910.38|907.98|913.43|911.03|909.52|907.12|0
1618228800000|2021-04-12 12:00:00|911.03|908.63|911.45|909.05|912.54|910.14|909.28|906.88|0
1618232400000|2021-04-12 13:00:00|911.67|909.27|910.34|907.94|915.79|913.39|906.86|904.46|0
1618236000000|2021-04-12 14:00:00|910.56|908.16|910.31|907.91|913.74|911.34|905.75|903.35|0
1618239600000|2021-04-12 15:00:00|910.75|908.35|913.99|911.59|914.21|911.81|909.22|906.82|0
1618243200000|2021-04-12 16:00:00|914.21|911.81|918.55|916.15|919.64|917.24|911.16|908.76|0
1618246800000|2021-04-12 17:00:00|918.77|916.37|910.48|908.08|919.2|916.8|909.61|907.21|0
1618250400000|2021-04-12 18:00:00|910.26|907.86|911.33|908.93|913.74|911.34|909.59|907.19|0
1618254000000|2021-04-12 19:00:00|911.11|908.71|917.38|914.98|920.27|917.87|908.94|906.54|0
1618257600000|2021-04-12 20:00:00|918.47|916.07|918.98|916.18|920.22|917.82|916.72|914.32|0
1618261200000|2021-04-12 21:00:00|918.43|915.63|918.67|915.87|918.71|915.91|918.11|915.31|0
1618264800000|2021-04-12 22:00:00|918.96|916.16|917.53|914.73|919.51|916.71|917.11|914.31|0
1618268400000|2021-04-12 23:00:00|917.2|914.4|917.95|915.15|919.7|916.9|916.44|913.64|0
1618272000000|2021-04-13 00:00:00|918.17|915.37|917.72|914.92|919.26|916.46|916.63|913.83|0
1618275600000|2021-04-13 01:00:00|917.5|914.7|916.83|914.03|919.24|916.44|916.19|913.39|0
1618279200000|2021-04-13 02:00:00|916.61|913.81|918.12|915.32|918.79|915.99|916.61|913.81|0
1618282800000|2021-04-13 03:00:00|918.56|915.76|917.02|914.22|919.21|916.41|916.58|913.78|0
1618286400000|2021-04-13 04:00:00|916.8|914|914.38|911.58|917.02|914.22|913.3|910.5|0
1618290000000|2021-04-13 05:00:00|913.95|911.15|913.71|910.91|914.37|911.57|911.11|908.31|0
1618293600000|2021-04-13 06:00:00|913.93|911.13|915.22|912.42|915.88|913.08|912.4|909.6|0
1618297200000|2021-04-13 07:00:00|915|912.2|918.5|916.1|918.5|916.1|914.8|912.2|0
1618300800000|2021-04-13 08:00:00|918.28|915.88|917.61|915.21|919.37|916.97|916.95|914.55|0
1618304400000|2021-04-13 09:00:00|917.39|914.99|921.96|919.56|922.18|919.78|916.73|914.33|0
1618308000000|2021-04-13 10:00:00|922.18|919.78|913.87|911.47|922.4|920|912.56|910.16|0
1618311600000|2021-04-13 11:00:00|913.75|911.35|906.8|904.4|913.75|911.35|899.09|896.69|0
1618315200000|2021-04-13 12:00:00|906.59|904.19|918.56|916.16|918.56|916.16|906.03|903.63|0
1618318800000|2021-04-13 13:00:00|918.22|915.82|918.81|916.41|919.65|917.25|913.15|910.75|0
1618322400000|2021-04-13 14:00:00|919.47|917.07|919.23|916.83|922.51|920.11|918.36|915.96|0
1618326000000|2021-04-13 15:00:00|919.01|916.61|921.4|919|922.5|920.1|918.57|916.17|0
1618329600000|2021-04-13 16:00:00|921.62|919.22|917.45|915.05|922.27|919.87|917.45|915.05|0
1618333200000|2021-04-13 17:00:00|917.67|915.27|921.05|918.65|922.33|919.93|917.02|914.62|0
1618336800000|2021-04-13 18:00:00|920.83|918.43|928.48|926.08|929.14|926.74|920.83|918.43|0
1618340400000|2021-04-13 19:00:00|928.7|926.3|926.04|923.64|932.64|930.24|925.83|923.43|0
1618344000000|2021-04-13 20:00:00|926.7|924.3|928.08|925.28|929.19|926.39|926.26|923.86|0
1618347600000|2021-04-13 21:00:00|928|925.2|927.89|925.09|928.27|925.47|927.45|924.65|0
1618351200000|2021-04-13 22:00:00|928.51|925.71|926.41|923.61|928.51|925.71|925.98|923.18|0
1618354800000|2021-04-13 23:00:00|926.63|923.83|925.08|922.28|926.63|923.83|924.87|922.07|0
1618358400000|2021-04-14 00:00:00|924.86|922.06|925.29|922.49|927.48|924.68|924.64|921.84|0
1618362000000|2021-04-14 01:00:00|925.07|922.27|927.9|925.1|929|926.2|924.84|922.04|0
1618365600000|2021-04-14 02:00:00|928.12|925.32|925.91|923.11|928.34|925.54|925.03|922.23|0
1618369200000|2021-04-14 03:00:00|926.13|923.33|926.33|923.53|926.56|923.76|925.03|922.23|0
1618372800000|2021-04-14 04:00:00|926.55|923.75|929.17|926.37|929.83|927.03|926.33|923.53|0
1618376400000|2021-04-14 05:00:00|929.39|926.59|931.37|928.57|931.81|929.01|928.5|925.7|0
1618380000000|2021-04-14 06:00:00|931.59|928.79|929.61|926.81|931.81|929.01|927.64|924.84|0
1618383600000|2021-04-14 07:00:00|929.17|926.37|928.29|925.89|931.81|929.41|927.64|925.24|0
1618387200000|2021-04-14 08:00:00|928.08|925.68|932|929.6|932.66|930.26|927.86|925.46|0
1618390800000|2021-04-14 09:00:00|931.78|929.38|931.33|928.93|932.88|930.48|931.12|928.72|0
1618394400000|2021-04-14 10:00:00|930.67|928.27|928.68|926.28|931.1|928.7|928.03|925.63|0
1618398000000|2021-04-14 11:00:00|928.47|926.07|931.52|929.12|932.18|929.78|928.46|926.06|0
1618401600000|2021-04-14 12:00:00|931.74|929.34|926.24|923.84|931.95|929.55|925.59|923.19|0
1618405200000|2021-04-14 13:00:00|926.02|923.62|935.43|933.03|935.65|933.25|924.7|922.3|0
1618408800000|2021-04-14 14:00:00|935.65|933.25|932.69|930.29|937.08|934.68|930.16|927.76|0
1618412400000|2021-04-14 15:00:00|932.91|930.51|932.9|930.5|934.23|931.83|927.21|924.81|0
1618416000000|2021-04-14 16:00:00|932.68|930.28|933.1|930.7|934.2|931.8|928.51|926.11|0
1618419600000|2021-04-14 17:00:00|933.32|930.92|921.49|919.09|933.54|931.14|919.09|916.69|0
1618423200000|2021-04-14 18:00:00|921.27|918.87|914.56|912.16|925.06|922.66|913.63|911.23|0
1618426800000|2021-04-14 19:00:00|913.69|911.29|916.29|913.89|921.1|918.7|910.64|908.24|0
1618430400000|2021-04-14 20:00:00|916.95|914.55|919.07|916.27|919.95|917.15|916.73|914.33|0
1618434000000|2021-04-14 21:00:00|918.78|915.98|919.53|916.73|919.75|916.95|918.67|915.87|0
1618437600000|2021-04-14 22:00:00|919.71|916.91|920.24|917.44|921.78|918.98|918.51|915.71|0
1618441200000|2021-04-14 23:00:00|920.46|917.66|918.92|916.12|920.46|917.66|917.61|914.81|0
1618444800000|2021-04-15 00:00:00|919.13|916.33|920.87|918.07|922.62|919.82|918.47|915.67|0
1618448400000|2021-04-15 01:00:00|920.65|917.85|918.45|915.65|922.17|919.37|915.83|913.03|0
1618452000000|2021-04-15 02:00:00|918.23|915.43|916.68|913.88|919.09|916.29|916.25|913.45|0
1618455600000|2021-04-15 03:00:00|916.46|913.66|918.41|915.61|918.86|916.06|916.02|913.22|0
1618459200000|2021-04-15 04:00:00|918.63|915.83|919.49|916.69|920.81|918.01|918.41|915.61|0
1618462800000|2021-04-15 05:00:00|919.71|916.91|921.66|918.86|922.54|919.74|919.27|916.47|0
1618466400000|2021-04-15 06:00:00|921.44|918.64|926.02|923.22|926.02|923.22|921|918.2|0
1618470000000|2021-04-15 07:00:00|925.8|923|932.06|929.66|933.16|930.76|924.92|922.12|0
1618473600000|2021-04-15 08:00:00|932.28|929.88|932.7|930.3|933.58|931.18|930.52|928.12|0
1618477200000|2021-04-15 09:00:00|932.92|930.52|931.73|929.33|933.8|931.4|930.13|927.73|0
1618480800000|2021-04-15 10:00:00|931.51|929.11|934.12|931.72|934.12|931.72|930.41|928.01|0
1618484400000|2021-04-15 11:00:00|933.9|931.5|935.86|933.46|935.86|933.46|931.04|928.64|0
1618488000000|2021-04-15 12:00:00|936.08|933.68|937.08|934.68|939.79|937.39|935.42|933.02|0
1618491600000|2021-04-15 13:00:00|937.3|934.9|938.38|935.98|942.12|939.72|934.67|932.27|0
1618495200000|2021-04-15 14:00:00|938.82|936.42|947.14|944.74|949.13|946.73|936.85|934.45|0
1618498800000|2021-04-15 15:00:00|947.8|945.4|945.01|942.61|951.98|949.58|942.6|940.2|0
1618502400000|2021-04-15 16:00:00|945.23|942.83|952.96|950.56|953.4|951|944.13|941.73|0
1618506000000|2021-04-15 17:00:00|953.18|950.78|951.18|948.78|953.62|951.22|948.55|946.15|0
1618509600000|2021-04-15 18:00:00|951.4|949|950.51|948.11|954.26|951.86|949.19|946.79|0
1618513200000|2021-04-15 19:00:00|950.29|947.89|953.1|950.7|957.07|954.67|946.28|943.88|0
1618516800000|2021-04-15 20:00:00|954.2|951.8|954.52|951.72|955.73|952.93|952.79|950.06|0
1618520400000|2021-04-15 21:00:00|954.38|951.58|955.11|952.31|955.73|952.93|954.38|951.58|0
1618524000000|2021-04-15 22:00:00|954.16|951.36|954.48|951.68|955.38|952.58|952.96|950.16|0
1618527600000|2021-04-15 23:00:00|954.7|951.9|954.69|951.89|955.79|952.99|954.47|951.67|0
1618531200000|2021-04-16 00:00:00|954.47|951.67|949.61|946.81|954.69|951.89|948.73|945.93|0
1618534800000|2021-04-16 01:00:00|949.39|946.59|949.81|947.01|950.48|947.68|947.84|945.04|0
1618538400000|2021-04-16 02:00:00|950.03|947.23|948.25|945.45|950.03|947.23|947.17|944.37|0
1618542000000|2021-04-16 03:00:00|948.47|945.67|948.24|945.44|949.79|946.99|947.81|945.01|0
1618545600000|2021-04-16 04:00:00|948.46|945.66|951.08|948.28|951.08|948.28|948.02|945.22|0
1618549200000|2021-04-16 05:00:00|950.86|948.06|951.07|948.27|952.17|949.37|949.09|946.29|0
1618552800000|2021-04-16 06:00:00|950.85|948.05|948.63|945.83|950.85|948.05|947.54|944.74|0
1618556400000|2021-04-16 07:00:00|948.41|945.61|951.01|948.61|954.32|951.92|947.09|944.29|0
1618560000000|2021-04-16 08:00:00|951.23|948.83|952.54|950.14|952.55|950.15|949.47|947.07|0
1618563600000|2021-04-16 09:00:00|952.32|949.92|957.41|955.01|958.96|956.56|951.65|949.25|0
1618567200000|2021-04-16 10:00:00|957.19|954.79|956.96|954.56|958.29|955.89|956.31|953.91|0
1618570800000|2021-04-16 11:00:00|956.74|954.34|960.91|958.51|960.91|958.51|956.51|954.11|0
1618574400000|2021-04-16 12:00:00|960.25|957.85|964.2|961.8|964.2|961.8|960.25|957.85|0
1618578000000|2021-04-16 13:00:00|963.76|961.36|957.7|955.3|968.39|965.99|956.6|954.2|0
1618581600000|2021-04-16 14:00:00|957.48|955.08|962.75|960.35|965.85|963.45|954.84|952.44|0
1618585200000|2021-04-16 15:00:00|963.42|961.02|960.08|957.68|966.06|963.66|959|956.6|0
1618588800000|2021-04-16 16:00:00|960.3|957.9|961.83|959.43|964.26|961.86|960.29|957.89|0
1618592400000|2021-04-16 17:00:00|961.61|959.21|960.71|958.31|963.36|960.96|960.29|957.89|0
1618596000000|2021-04-16 18:00:00|960.49|958.09|969.09|966.69|969.53|967.13|960.05|957.65|0
1618599600000|2021-04-16 19:00:00|969.31|966.91|967.08|964.68|973.5|971.1|966.2|963.8|0
1618603200000|2021-04-16 20:00:00|966.42|964.02|963.82|961.02|966.64|964.24|963.1|960.7|0
1618815600000|2021-04-19 07:00:00|961.04|958.24|962.59|960.19|963.92|961.52|960.84|958.24|0
1618819200000|2021-04-19 08:00:00|962.81|960.41|963.46|961.06|965.68|963.28|962.8|960.4|0
1618822800000|2021-04-19 09:00:00|963.23|960.83|961.01|958.61|963.68|961.28|959.25|956.85|0
1618826400000|2021-04-19 10:00:00|960.79|958.39|958.57|956.17|962.33|959.93|955.71|953.31|0
1618830000000|2021-04-19 11:00:00|958.79|956.39|957.67|955.27|960.55|958.15|957.01|954.61|0
1618833600000|2021-04-19 12:00:00|957.45|955.05|959.86|957.46|960.53|958.13|956.57|954.17|0
1618837200000|2021-04-19 13:00:00|960.08|957.68|961.61|959.21|962.72|960.32|956.11|953.71|0
1618840800000|2021-04-19 14:00:00|961.83|959.43|951.26|948.86|962.05|959.65|942.93|940.53|0
1618844400000|2021-04-19 15:00:00|951.59|949.19|947.08|944.68|954.55|952.15|941.6|939.2|0
1618848000000|2021-04-19 16:00:00|946.2|943.8|943.26|940.86|950.36|947.96|939.51|937.11|0
1618851600000|2021-04-19 17:00:00|943.04|940.64|946.71|944.31|950.01|947.61|941.73|939.33|0
1618855200000|2021-04-19 18:00:00|946.49|944.09|949.98|947.58|949.99|947.59|943.85|941.45|0
1618858800000|2021-04-19 19:00:00|949.76|947.36|950.3|947.9|950.86|948.46|941.87|939.47|0
1618862400000|2021-04-19 20:00:00|952.06|949.66|951.03|948.23|952.9|950.2|950.3|947.57|0
1618866000000|2021-04-19 21:00:00|951.45|948.65|951.06|948.26|951.96|949.16|951.06|948.26|0
1618869600000|2021-04-19 22:00:00|951.89|949.09|953.75|950.95|954.19|951.39|950.69|947.89|0
1618873200000|2021-04-19 23:00:00|953.97|951.17|955.93|953.13|956.37|953.57|951.76|948.96|0
1618876800000|2021-04-20 00:00:00|956.81|954.01|954.81|952.01|957.46|954.66|954.37|951.57|0
1618880400000|2021-04-20 01:00:00|954.59|951.79|957.43|954.63|958.54|955.74|954.15|951.35|0
1618884000000|2021-04-20 02:00:00|956.99|954.19|957.2|954.4|958.31|955.51|956.11|953.31|0
1618887600000|2021-04-20 03:00:00|956.98|954.18|957.84|955.04|959.84|957.04|956.98|954.18|0
1618891200000|2021-04-20 04:00:00|957.62|954.82|957.39|954.59|957.84|955.04|956.08|953.28|0
1618894800000|2021-04-20 05:00:00|957.17|954.37|959.35|956.55|959.35|956.55|957.15|954.35|0
1618898400000|2021-04-20 06:00:00|959.45|956.65|954.93|952.13|960.45|957.65|954.5|951.7|0
1618902000000|2021-04-20 07:00:00|955.15|952.35|955.14|952.74|959.33|956.93|954.93|952.32|0
1618905600000|2021-04-20 08:00:00|955.36|952.96|950.08|947.68|955.8|953.4|948.99|946.59|0
1618909200000|2021-04-20 09:00:00|949.86|947.46|937.69|935.29|950.52|948.12|934.85|932.45|0
1618912800000|2021-04-20 10:00:00|937.9|935.5|937.45|935.05|939.42|937.02|930.26|927.86|0
1618916400000|2021-04-20 11:00:00|937.23|934.83|937.87|935.47|938.97|936.57|934.39|931.99|0
1618920000000|2021-04-20 12:00:00|938.09|935.69|937.85|935.45|939.18|936.78|935.24|932.84|0
1618923600000|2021-04-20 13:00:00|938.07|935.67|943.7|941.3|946.34|943.94|937.85|935.45|0
1618927200000|2021-04-20 14:00:00|943.05|940.65|928.27|925.87|945.68|943.28|923.27|920.87|0
1618930800000|2021-04-20 15:00:00|927.84|925.44|919.47|917.07|929.14|926.74|912.9|910.5|0
1618934400000|2021-04-20 16:00:00|919.69|917.29|923.96|921.56|927.24|924.84|918.33|915.93|0
1618938000000|2021-04-20 17:00:00|923.53|921.13|922.86|920.46|924.06|921.66|917|914.6|0
1618941600000|2021-04-20 18:00:00|922.64|920.24|913.72|911.32|924.38|921.98|912.2|909.8|0
1618945200000|2021-04-20 19:00:00|913.93|911.53|924.78|922.38|929.36|926.96|913.93|911.53|0
1618948800000|2021-04-20 20:00:00|925.22|922.82|920.28|917.48|925.44|923.04|919.63|916.83|0
1618952400000|2021-04-20 21:00:00|920.34|917.54|921.46|918.66|922.4|919.6|920.18|917.38|0
1618956000000|2021-04-20 22:00:00|921.14|918.34|923.41|920.61|924.28|921.48|920.81|918.01|0
1618959600000|2021-04-20 23:00:00|923.62|920.82|922.08|919.28|923.62|920.82|920.57|917.77|0
1618963200000|2021-04-21 00:00:00|922.52|919.72|922.72|919.92|924.47|921.67|919.69|916.89|0
1618966800000|2021-04-21 01:00:00|922.94|920.14|918.14|915.34|923.15|920.35|917.92|915.12|0
1618970400000|2021-04-21 02:00:00|917.92|915.12|917.25|914.45|917.92|915.12|914.23|911.43|0
1618974000000|2021-04-21 03:00:00|917.03|914.23|919.19|916.39|919.64|916.84|915.94|913.14|0
1618977600000|2021-04-21 04:00:00|919.41|916.61|919.61|916.81|920.71|917.91|917.66|914.86|0
1618981200000|2021-04-21 05:00:00|919.82|917.02|919.15|916.35|920.46|917.66|915.69|912.89|0
1618984800000|2021-04-21 06:00:00|919.37|916.57|925.88|923.08|926.98|924.18|918.28|915.48|0
1618988400000|2021-04-21 07:00:00|925.45|922.65|927.81|925.41|927.82|925.42|923.68|921.28|0
1618992000000|2021-04-21 08:00:00|927.59|925.19|924.31|921.91|927.81|925.41|923|920.6|0
1618995600000|2021-04-21 09:00:00|924.09|921.69|923.42|921.02|926.04|923.64|921.03|918.63|0
1618999200000|2021-04-21 10:00:00|923.64|921.24|929.07|926.67|929.29|926.89|921.45|919.05|0
1619002800000|2021-04-21 11:00:00|929.29|926.89|923.25|920.85|929.5|927.1|922.38|919.98|0
1619006400000|2021-04-21 12:00:00|923.36|920.96|917.79|915.39|923.69|921.29|914.32|911.92|0
1619010000000|2021-04-21 13:00:00|917.57|915.17|935.8|933.4|935.8|933.4|916.48|914.08|0
1619013600000|2021-04-21 14:00:00|936.02|933.62|936.65|934.25|941.7|939.3|932.3|929.9|0
1619017200000|2021-04-21 15:00:00|936.87|934.47|946.51|944.11|946.73|944.33|935.55|933.15|0
1619020800000|2021-04-21 16:00:00|946.72|944.32|942.54|940.14|946.72|944.32|941.88|939.48|0
1619024400000|2021-04-21 17:00:00|942.76|940.36|946.47|944.07|946.7|944.3|942.54|940.14|0
1619028000000|2021-04-21 18:00:00|946.69|944.29|946.32|943.92|949.22|946.82|944.79|942.39|0
1619031600000|2021-04-21 19:00:00|945.88|943.48|956.22|953.82|957.76|955.36|945.44|943.04|0
1619035200000|2021-04-21 20:00:00|954.01|951.61|950.63|947.83|954.67|952.27|950.19|947.39|0
1619038800000|2021-04-21 21:00:00|951|948.2|950.8|948|951.48|948.68|950.27|947.47|0
1619042400000|2021-04-21 22:00:00|951.27|948.47|949.61|946.81|952.05|949.25|948.74|945.94|0
1619046000000|2021-04-21 23:00:00|949.83|947.03|948.72|945.92|951.15|948.35|948.06|945.26|0
1619049600000|2021-04-22 00:00:00|948.94|946.14|949.58|946.78|950.9|948.1|947.4|944.6|0
1619053200000|2021-04-22 01:00:00|949.36|946.56|949.12|946.32|953.32|950.52|948.25|945.45|0
1619056800000|2021-04-22 02:00:00|949.34|946.54|953.07|950.27|955.05|952.25|949.12|946.32|0
1619060400000|2021-04-22 03:00:00|952.85|950.05|952.39|949.59|954.6|951.8|951.51|948.71|0
1619064000000|2021-04-22 04:00:00|952.61|949.81|954.79|951.99|954.79|951.99|951.06|948.26|0
1619067600000|2021-04-22 05:00:00|954.9|952.1|956.1|953.3|956.32|953.52|952.59|949.79|0
1619071200000|2021-04-22 06:00:00|956.32|953.52|954.98|952.18|959.18|956.38|954.77|951.97|0
1619074800000|2021-04-22 07:00:00|955.2|952.4|953.66|951.26|957.42|955.02|953.44|950.86|0
1619078400000|2021-04-22 08:00:00|953.44|951.04|952.87|950.47|957.18|954.78|952.65|950.25|0
1619082000000|2021-04-22 09:00:00|953.09|950.69|954.95|952.55|955.17|952.77|951.99|949.59|0
1619085600000|2021-04-22 10:00:00|955.17|952.77|952.07|949.67|955.39|952.99|950.75|948.35|0
1619089200000|2021-04-22 11:00:00|951.85|949.45|951.83|949.43|953.6|951.2|950.95|948.55|0
1619092800000|2021-04-22 12:00:00|952.05|949.65|954.46|952.06|957.33|954.93|951.39|948.99|0
1619096400000|2021-04-22 13:00:00|954.24|951.84|949.16|946.76|957.32|954.92|944.54|942.14|0
1619100000000|2021-04-22 14:00:00|948.5|946.1|954.42|952.02|957.07|954.67|942.78|940.38|0
1619103600000|2021-04-22 15:00:00|954.64|952.24|956.35|953.95|959.55|957.15|953.27|950.87|0
1619107200000|2021-04-22 16:00:00|956.57|954.17|963.99|961.59|963.99|961.59|953.48|951.08|0
1619110800000|2021-04-22 17:00:00|964.21|961.81|924.13|921.73|964.21|961.81|920.87|918.47|0
1619114400000|2021-04-22 18:00:00|923.04|920.64|932.41|930.01|936.56|934.16|917.84|915.44|0
1619118000000|2021-04-22 19:00:00|933.06|930.66|926.78|924.38|936.12|933.72|921.96|919.56|0
1619121600000|2021-04-22 20:00:00|928.3|925.9|928.43|925.63|929.39|926.99|924.82|922.42|0
1619125200000|2021-04-22 21:00:00|928.37|925.57|927.79|924.99|928.66|925.86|927.05|924.25|0
1619128800000|2021-04-22 22:00:00|927.76|924.96|929.82|927.02|930.49|927.69|927.43|924.63|0
1619132400000|2021-04-22 23:00:00|930.04|927.24|928.28|925.48|930.47|927.67|926.76|923.96|0
1619136000000|2021-04-23 00:00:00|928.5|925.7|930.88|928.08|931.54|928.74|926.53|923.73|0
1619139600000|2021-04-23 01:00:00|931.1|928.3|933.04|930.24|934.36|931.56|929.78|926.98|0
1619143200000|2021-04-23 02:00:00|933.26|930.46|932.81|930.01|934.35|931.55|931.28|928.48|0
1619146800000|2021-04-23 03:00:00|933.02|930.22|933.44|930.64|934.99|932.19|932.59|929.79|0
1619150400000|2021-04-23 04:00:00|933.66|930.86|932.77|929.97|934.31|931.51|931.68|928.88|0
1619154000000|2021-04-23 05:00:00|932.99|930.19|932.97|930.17|933.85|931.05|930.14|927.34|0
1619157600000|2021-04-23 06:00:00|933.19|930.39|928.37|925.57|933.63|930.83|926.2|923.4|0
1619161200000|2021-04-23 07:00:00|929.25|926.45|937.33|934.93|937.98|935.58|928.59|925.79|0
1619164800000|2021-04-23 08:00:00|937.55|935.15|935.34|932.94|937.55|935.15|933.39|930.99|0
1619168400000|2021-04-23 09:00:00|935.12|932.72|933.14|930.74|935.34|932.94|932.05|929.65|0
1619172000000|2021-04-23 10:00:00|933.36|930.96|934.22|931.82|935.97|933.57|932.7|930.3|0
1619175600000|2021-04-23 11:00:00|934.65|932.25|932.23|929.83|935.74|933.34|931.36|928.96|0
1619179200000|2021-04-23 12:00:00|932.45|930.05|928.94|926.54|933.98|931.58|927.42|925.02|0
1619182800000|2021-04-23 13:00:00|929.16|926.76|941.52|939.12|941.52|939.12|928.5|926.1|0
1619186400000|2021-04-23 14:00:00|941.74|939.34|957.74|955.34|957.96|955.56|941.08|938.68|0
1619190000000|2021-04-23 15:00:00|957.52|955.12|959.92|957.52|961.91|959.51|954.44|952.04|0
1619193600000|2021-04-23 16:00:00|960.36|957.96|967.84|965.44|969.16|966.76|960.14|957.74|0
1619197200000|2021-04-23 17:00:00|968.28|965.88|966.94|964.54|970.03|967.63|965.85|963.45|0
1619200800000|2021-04-23 18:00:00|967.16|964.76|969.13|966.73|970.9|968.5|964.07|961.67|0
1619204400000|2021-04-23 19:00:00|969.35|966.95|962.59|960.19|977.63|975.23|962.37|959.97|0
1619208000000|2021-04-23 20:00:00|963.48|961.08|959.64|956.84|963.48|961.08|958.84|956.44|0
1619420400000|2021-04-26 07:00:00|965.01|962.21|963.14|960.74|967.02|964.62|962.48|960.08|0
1619424000000|2021-04-26 08:00:00|963.37|960.97|959.38|956.98|964.03|961.63|958.07|955.67|0
1619427600000|2021-04-26 09:00:00|959.16|956.76|959.59|957.19|961.58|959.18|958.71|956.31|0
1619431200000|2021-04-26 10:00:00|959.36|956.96|958.69|956.29|960.9|958.5|956.94|954.54|0
1619434800000|2021-04-26 11:00:00|958.47|956.07|962.64|960.24|963.08|960.68|957.58|955.18|0
1619438400000|2021-04-26 12:00:00|962.86|960.46|963.94|961.54|965.49|963.09|961.97|959.57|0
1619442000000|2021-04-26 13:00:00|964.16|961.76|972.42|970.02|975.33|972.93|963.94|961.54|0
1619445600000|2021-04-26 14:00:00|971.98|969.58|972.04|969.64|975.96|973.56|971.31|968.91|0
1619449200000|2021-04-26 15:00:00|972.26|969.86|971.36|968.96|975.35|972.95|970.92|968.52|0
1619452800000|2021-04-26 16:00:00|971.58|969.18|970.46|968.06|972.45|970.05|968.04|965.64|0
1619456400000|2021-04-26 17:00:00|970.68|968.28|971.54|969.14|971.77|969.37|968.02|965.62|0
1619460000000|2021-04-26 18:00:00|971.77|969.37|974.85|972.45|975.07|972.67|971.76|969.36|0
1619463600000|2021-04-26 19:00:00|975.07|972.67|969.74|967.34|975.95|973.55|965.11|962.71|0
1619467200000|2021-04-26 20:00:00|970.85|968.45|972.02|969.22|973.28|970.88|967.97|965.34|0
1619470800000|2021-04-26 21:00:00|972.16|969.36|972.04|969.24|972.52|969.72|971.83|969.03|0
1619474400000|2021-04-26 22:00:00|972.23|969.43|971.22|968.42|973|970.2|970.57|967.77|0
1619478000000|2021-04-26 23:00:00|971.66|968.86|973.86|971.06|974.97|972.17|970.33|967.53|0
1619481600000|2021-04-27 00:00:00|973.64|970.84|971.85|969.05|973.64|970.84|969.87|967.07|0
1619485200000|2021-04-27 01:00:00|972.07|969.27|972.94|970.14|973.17|970.37|970.51|967.71|0
1619488800000|2021-04-27 02:00:00|972.72|969.92|971.82|969.02|973.6|970.8|971.16|968.36|0
1619492400000|2021-04-27 03:00:00|971.6|968.8|972.69|969.89|973.58|970.78|970.71|967.91|0
1619496000000|2021-04-27 04:00:00|972.91|970.11|973.33|970.53|973.78|970.98|972.68|969.88|0
1619499600000|2021-04-27 05:00:00|973.55|970.75|978.85|976.05|980.18|977.38|973.33|970.53|0
1619503200000|2021-04-27 06:00:00|979.07|976.27|976.18|973.38|979.29|976.49|974.41|971.61|0
1619506800000|2021-04-27 07:00:00|975.51|972.71|974.74|972.34|976.18|973.38|973.64|971.24|0
1619510400000|2021-04-27 08:00:00|974.96|972.56|974.72|972.32|976.29|973.89|972.3|969.9|0
1619514000000|2021-04-27 09:00:00|974.5|972.1|969.15|966.75|974.94|972.54|967.19|964.79|0
1619517600000|2021-04-27 10:00:00|968.93|966.53|973.34|970.94|973.78|971.38|968.71|966.31|0
1619521200000|2021-04-27 11:00:00|973.78|971.38|974.09|971.69|975.78|973.38|972.99|970.59|0
1619524800000|2021-04-27 12:00:00|973.87|971.47|972.75|970.35|976.07|973.67|972.52|970.12|0
1619528400000|2021-04-27 13:00:00|972.97|970.57|964.29|961.89|974.51|972.11|963.69|961.29|0
1619532000000|2021-04-27 14:00:00|964.51|962.11|967.14|964.74|968.47|966.07|959.88|957.48|0
1619535600000|2021-04-27 15:00:00|966.7|964.3|970.66|968.26|971.32|968.92|965.37|962.97|0
1619539200000|2021-04-27 16:00:00|970.88|968.48|967.06|964.66|971.98|969.58|965.96|963.56|0
1619542800000|2021-04-27 17:00:00|966.62|964.22|969.69|967.29|970.8|968.4|966.62|964.22|0
1619546400000|2021-04-27 18:00:00|969.91|967.51|971.44|969.04|972.99|970.59|966.82|964.42|0
1619550000000|2021-04-27 19:00:00|970.78|968.38|967.02|964.62|976.07|973.67|967.02|964.62|0
1619553600000|2021-04-27 20:00:00|970.11|967.71|970.84|968.04|973.43|971.03|968.55|965.75|0
1619557200000|2021-04-27 21:00:00|970.54|967.74|970.17|967.37|970.54|967.74|969.51|966.71|0
1619560800000|2021-04-27 22:00:00|971.49|968.69|971.81|969.01|972.71|969.91|970.72|967.92|0
1619564400000|2021-04-27 23:00:00|972.03|969.23|970.69|967.89|973.58|970.78|970.69|967.89|0
1619568000000|2021-04-28 00:00:00|970.91|968.11|970.67|967.87|972.23|969.43|969.35|966.55|0
1619571600000|2021-04-28 01:00:00|970.45|967.65|973.97|971.17|974.2|971.4|969.79|966.99|0
1619575200000|2021-04-28 02:00:00|973.75|970.95|973.74|970.94|974.85|972.05|973.29|970.49|0
1619578800000|2021-04-28 03:00:00|973.51|970.71|974.38|971.58|974.83|972.03|973.29|970.49|0
1619582400000|2021-04-28 04:00:00|974.16|971.36|973.92|971.12|974.82|972.02|973.92|971.12|0
1619586000000|2021-04-28 05:00:00|974.14|971.34|973.02|970.22|975.02|972.22|972.8|970|0
1619589600000|2021-04-28 06:00:00|973.24|970.44|974.33|971.53|974.78|971.98|972.57|969.77|0
1619593200000|2021-04-28 07:00:00|974.11|971.31|969.91|967.51|975.44|972.64|967.49|965.09|0
1619596800000|2021-04-28 08:00:00|969.8|967.4|972.11|969.71|972.55|970.15|968.36|965.96|0
1619600400000|2021-04-28 09:00:00|971.22|968.82|972.09|969.69|973.2|970.8|969.67|967.27|0
1619604000000|2021-04-28 10:00:00|972.2|969.8|972.42|970.02|973.53|971.13|970.76|968.36|0
1619607600000|2021-04-28 11:00:00|971.97|969.57|968.42|966.02|973.96|971.56|966.21|963.81|0
1619611200000|2021-04-28 12:00:00|968.64|966.24|970.39|967.99|970.39|967.99|967.98|965.58|0
1619614800000|2021-04-28 13:00:00|970.61|968.21|976.36|973.96|976.58|974.18|967.29|964.89|0
1619618400000|2021-04-28 14:00:00|977.02|974.62|973.46|971.06|977.02|974.62|971.03|968.63|0
1619622000000|2021-04-28 15:00:00|973.24|970.84|966.88|964.48|973.9|971.5|966.36|963.96|0
1619625600000|2021-04-28 16:00:00|966.44|964.04|972.01|969.61|972.68|970.28|965.78|963.38|0
1619629200000|2021-04-28 17:00:00|972.23|969.83|967.79|965.39|972.23|969.83|967.13|964.73|0
1619632800000|2021-04-28 18:00:00|967.68|965.28|977.16|974.76|982.93|980.53|965.14|962.74|0
1619636400000|2021-04-28 19:00:00|977.39|974.99|967.28|964.88|978.71|976.31|965.51|963.11|0
1619640000000|2021-04-28 20:00:00|969.05|966.65|974.87|972.07|977.09|974.29|967.94|965.54|0
1619643600000|2021-04-28 21:00:00|974.62|971.82|974.22|971.42|974.62|971.82|972.78|969.98|0
1619647200000|2021-04-28 22:00:00|974.85|972.05|976.28|973.48|976.51|973.71|973.64|970.84|0
1619650800000|2021-04-28 23:00:00|976.72|973.92|978.03|975.23|978.48|975.68|975.39|972.59|0
1619654400000|2021-04-29 00:00:00|977.81|975.01|982.01|979.21|982.9|980.1|977.37|974.57|0
1619658000000|2021-04-29 01:00:00|982.45|979.65|989.32|986.52|990.65|987.85|981.34|978.54|0
1619661600000|2021-04-29 02:00:00|989.2|986.4|987.97|985.17|989.54|986.74|987.53|984.73|0
1619665200000|2021-04-29 03:00:00|987.75|984.95|986.84|984.04|988.18|985.38|986.4|983.6|0
1619668800000|2021-04-29 04:00:00|987.07|984.27|986.83|984.03|989.5|986.7|986.61|983.81|0
1619672400000|2021-04-29 05:00:00|986.6|983.8|987.7|984.9|988.59|985.79|986.37|983.57|0
1619676000000|2021-04-29 06:00:00|987.92|985.12|988.57|985.77|988.57|985.77|986.36|983.56|0
1619679600000|2021-04-29 07:00:00|989.02|986.22|990.05|987.65|991.09|988.29|987.17|984.77|0
1619683200000|2021-04-29 08:00:00|990.28|987.88|991.15|988.75|994.05|991.65|990.04|987.64|0
1619686800000|2021-04-29 09:00:00|991.37|988.97|991.35|988.95|992.02|989.62|989.81|987.41|0
1619690400000|2021-04-29 10:00:00|991.13|988.73|992.86|990.46|994.9|992.5|990.91|988.51|0
1619694000000|2021-04-29 11:00:00|993.3|990.9|992.18|989.78|994.86|992.46|991.73|989.33|0
1619697600000|2021-04-29 12:00:00|991.95|989.55|995.94|993.54|995.94|993.54|991.73|989.33|0
1619701200000|2021-04-29 13:00:00|995.72|993.32|987.92|985.52|998.15|995.75|987.7|985.3|0
1619704800000|2021-04-29 14:00:00|987.7|985.3|977.63|975.23|988.53|986.13|971.67|969.27|0
1619708400000|2021-04-29 15:00:00|977.41|975.01|972.68|970.28|982.05|979.65|971.14|968.74|0
1619712000000|2021-04-29 16:00:00|972.02|969.62|976.89|974.49|978.2|975.8|962.87|960.47|0
1619715600000|2021-04-29 17:00:00|977.11|974.71|980.26|977.86|982.25|979.85|974.24|971.84|0
1619719200000|2021-04-29 18:00:00|980.7|978.3|992.91|990.51|996.85|994.45|980.03|977.63|0
1619722800000|2021-04-29 19:00:00|993.58|991.18|992.67|990.27|996.69|994.29|988.46|986.06|0
1619726400000|2021-04-29 20:00:00|992.01|989.61|989.41|986.61|993.56|991.16|988.53|985.73|0
1619730000000|2021-04-29 21:00:00|989.3|986.5|989.52|986.72|989.92|987.12|988.98|986.18|0
1619733600000|2021-04-29 22:00:00|990.28|987.48|988.38|985.58|990.4|987.6|987.28|984.48|0
1619737200000|2021-04-29 23:00:00|988.61|985.81|986.59|983.79|989.49|986.69|984.16|981.36|0
1619740800000|2021-04-30 00:00:00|986.37|983.57|985.47|982.67|987.92|985.12|984.15|981.35|0
1619744400000|2021-04-30 01:00:00|985.69|982.89|983.68|980.88|985.91|983.11|983.01|980.21|0
1619748000000|2021-04-30 02:00:00|983.46|980.66|981.22|978.42|983.68|980.88|980.12|977.32|0
1619751600000|2021-04-30 03:00:00|981|978.2|982.31|979.51|982.42|979.62|979.22|976.42|0
1619755200000|2021-04-30 04:00:00|982.54|979.74|981.19|978.39|983.64|980.84|980.75|977.95|0
1619758800000|2021-04-30 05:00:00|980.97|978.17|978.29|975.49|982.08|979.28|976.97|974.17|0
1619762400000|2021-04-30 06:00:00|978.52|975.72|983.37|980.57|983.6|980.8|978.52|975.72|0
1619766000000|2021-04-30 07:00:00|982.93|980.13|984.16|981.76|986.17|983.77|982.62|980.13|0
1619769600000|2021-04-30 08:00:00|983.94|981.54|981.93|979.53|984.16|981.76|979.73|977.33|0
1619773200000|2021-04-30 09:00:00|982.15|979.75|978.81|976.41|983.92|981.52|978.15|975.75|0
1619776800000|2021-04-30 10:00:00|978.59|976.19|971.65|969.25|979.03|976.63|968.34|965.94|0
1619780400000|2021-04-30 11:00:00|972.09|969.69|975.38|972.98|975.38|972.98|969.66|967.26|0
1619784000000|2021-04-30 12:00:00|975.16|972.76|974.92|972.52|977.14|974.74|967.65|965.25|0
1619787600000|2021-04-30 13:00:00|975.15|972.75|979.98|977.58|980.2|977.8|969.85|967.45|0
1619791200000|2021-04-30 14:00:00|980.2|977.8|971.13|968.73|980.64|978.24|969.81|967.41|0
1619794800000|2021-04-30 15:00:00|970.69|968.29|972.89|970.49|973.77|971.37|964.53|962.13|0
1619798400000|2021-04-30 16:00:00|973.11|970.71|971.33|968.93|974.87|972.47|968.24|965.84|0
1619802000000|2021-04-30 17:00:00|971.11|968.71|964.04|961.64|975.07|972.67|962.06|959.66|0
1619805600000|2021-04-30 18:00:00|963.82|961.42|967.76|965.36|971.52|969.12|962.72|960.32|0
1619809200000|2021-04-30 19:00:00|967.99|965.59|969.95|967.55|972.17|969.77|961.81|959.41|0
1619812800000|2021-04-30 20:00:00|972.6|970.2|973.99|971.19|974.88|972.08|972.38|969.98|0
1620025200000|2021-05-03 07:00:00|980.84|978.44|985.92|983.52|987.71|985.31|979.95|977.55|0
1620028800000|2021-05-03 08:00:00|986.15|983.75|983.85|981.45|986.15|983.75|982.37|979.97|0
1620032400000|2021-05-03 09:00:00|984.07|981.67|978.84|976.44|984.51|982.11|974.86|972.46|0
1620036000000|2021-05-03 10:00:00|978.62|976.22|984.8|982.4|988.01|985.61|978.61|976.21|0
1620039600000|2021-05-03 11:00:00|984.58|982.18|985.89|983.49|988.56|986.16|984.57|982.17|0
1620043200000|2021-05-03 12:00:00|986.11|983.71|982.99|980.59|987.88|985.48|982.99|980.59|0
1620046800000|2021-05-03 13:00:00|982.77|980.37|988.96|986.56|991.62|989.22|981.21|978.81|0
1620050400000|2021-05-03 14:00:00|988.84|986.44|982.36|979.96|990.95|988.55|981.03|978.63|0
1620054000000|2021-05-03 15:00:00|982.8|980.4|982.18|979.78|983.74|981.34|976.66|974.26|0
1620057600000|2021-05-03 16:00:00|982.4|980|979.29|976.89|982.4|980|976.85|974.45|0
1620061200000|2021-05-03 17:00:00|979.39|976.99|980.15|977.75|981.27|978.87|977.73|975.33|0
1620064800000|2021-05-03 18:00:00|980.6|978.2|984.7|982.3|985.91|983.51|980.38|977.98|0
1620068400000|2021-05-03 19:00:00|984.92|982.52|977.15|974.75|984.92|982.52|972.28|969.88|0
1620072000000|2021-05-03 20:00:00|976.7|974.3|974.78|971.98|977.14|974.74|973.27|970.87|0
1620075600000|2021-05-03 21:00:00|974.66|971.86|974.37|971.57|974.94|972.14|973.32|970.52|0
1620079200000|2021-05-03 22:00:00|975.2|972.4|974.64|971.84|976.2|973.4|974.2|971.4|0
1620082800000|2021-05-03 23:00:00|974.42|971.62|971.31|968.51|974.42|971.62|970.43|967.63|0
1620086400000|2021-05-04 00:00:00|970.86|968.06|970.4|967.6|972.85|970.05|968.87|966.07|0
1620090000000|2021-05-04 01:00:00|970.18|967.38|965.09|962.29|970.18|967.38|964.65|961.85|0
1620093600000|2021-05-04 02:00:00|964.87|962.07|966.84|964.04|967.06|964.26|963.54|960.74|0
1620097200000|2021-05-04 03:00:00|966.62|963.82|966.82|964.02|967.49|964.69|964.51|961.71|0
1620100800000|2021-05-04 04:00:00|966.6|963.8|967.02|964.22|967.26|964.46|965.71|962.91|0
1620104400000|2021-05-04 05:00:00|967.24|964.44|969.22|966.42|969.66|966.86|966.58|963.78|0
1620108000000|2021-05-04 06:00:00|968.99|966.19|970.97|968.17|971.64|968.84|968.77|965.97|0
1620111600000|2021-05-04 07:00:00|970.74|967.94|967.53|965.13|974.4|972|964.66|962.26|0
1620115200000|2021-05-04 08:00:00|967.31|964.91|968.84|966.44|971.73|969.33|965.1|962.7|0
1620118800000|2021-05-04 09:00:00|968.62|966.22|972.37|969.97|973.03|970.63|966.85|964.45|0
1620122400000|2021-05-04 10:00:00|972.59|970.19|972.13|969.73|974.13|971.73|970.14|967.74|0
1620126000000|2021-05-04 11:00:00|971.91|969.51|961.07|958.67|973.45|971.05|954.45|952.05|0
1620129600000|2021-05-04 12:00:00|960.85|958.45|957.02|954.62|961.29|958.89|951.97|949.57|0
1620133200000|2021-05-04 13:00:00|957.46|955.06|940.13|937.73|962.24|959.84|938.49|936.09|0
1620136800000|2021-05-04 14:00:00|939.91|937.51|935.33|932.93|946.7|944.3|934.02|931.62|0
1620140400000|2021-05-04 15:00:00|935.11|932.71|925.75|923.35|939.26|936.86|921.84|919.44|0
1620144000000|2021-05-04 16:00:00|925.1|922.7|930.71|928.31|937.51|935.11|924.45|922.05|0
1620147600000|2021-05-04 17:00:00|930.28|927.88|936.35|933.95|940.53|938.13|929.19|926.79|0
1620151200000|2021-05-04 18:00:00|936.13|933.73|940.62|938.22|944.14|941.74|933.73|931.33|0
1620154800000|2021-05-04 19:00:00|940.83|938.43|953.89|951.49|953.89|951.49|935.57|933.17|0
1620158400000|2021-05-04 20:00:00|954.33|951.93|953.08|950.28|954.33|951.93|949.57|946.77|0
1620162000000|2021-05-04 21:00:00|953.04|950.24|953.72|950.92|953.96|951.16|952.95|950.15|0
1620165600000|2021-05-04 22:00:00|953.28|950.48|952.5|949.7|954.27|951.47|950.53|947.73|0
1620169200000|2021-05-04 23:00:00|952.72|949.92|954.24|951.44|954.24|951.44|951.61|948.81|0
1620172800000|2021-05-05 00:00:00|954.46|951.66|960.16|957.36|961.26|958.46|953.8|951|0
1620176400000|2021-05-05 01:00:00|960.38|957.58|964.99|962.19|965.43|962.63|959.05|956.25|0
1620180000000|2021-05-05 02:00:00|964.77|961.97|963.87|961.07|965.43|962.63|962.33|959.53|0
1620183600000|2021-05-05 03:00:00|964.09|961.29|963.53|960.73|964.64|961.84|963.09|960.29|0
1620187200000|2021-05-05 04:00:00|963.41|960.61|963.51|960.71|963.96|961.16|962.63|959.83|0
1620190800000|2021-05-05 05:00:00|963.62|960.82|960.19|957.39|963.95|961.15|955.8|953|0
1620194400000|2021-05-05 06:00:00|960.41|957.61|958.08|955.28|962.39|959.59|956.88|954.08|0
1620198000000|2021-05-05 07:00:00|958.19|955.39|962.72|960.32|964.71|962.31|956.89|954.49|0
1620201600000|2021-05-05 08:00:00|962.94|960.54|964.76|962.36|967.13|964.73|960.96|958.56|0
1620205200000|2021-05-05 09:00:00|964.65|962.25|964.98|962.58|967.84|965.44|964.33|961.93|0
1620208800000|2021-05-05 10:00:00|964.76|962.36|964.97|962.57|968.06|965.66|964.1|961.7|0
1620212400000|2021-05-05 11:00:00|965.19|962.79|965.39|962.99|966.61|964.21|961.87|959.47|0
1620216000000|2021-05-05 12:00:00|965.61|963.21|966.48|964.08|969.36|966.96|963.84|961.44|0
1620219600000|2021-05-05 13:00:00|966.7|964.3|961.49|959.09|970.01|967.61|959.19|956.79|0
1620223200000|2021-05-05 14:00:00|961.71|959.31|959.4|957|962.27|959.87|947.29|944.89|0
1620226800000|2021-05-05 15:00:00|958.96|956.56|968.93|966.53|970.2|967.8|957.41|955.01|0
1620230400000|2021-05-05 16:00:00|969.15|966.75|961.37|958.97|970.01|967.61|960.93|958.53|0
1620234000000|2021-05-05 17:00:00|960.93|958.53|963.56|961.16|965.55|963.15|958.72|956.32|0
1620237600000|2021-05-05 18:00:00|964|961.6|962|959.6|966.42|964.02|959.8|957.4|0
1620241200000|2021-05-05 19:00:00|961.78|959.38|954.16|951.76|962.88|960.48|949.98|947.58|0
1620244800000|2021-05-05 20:00:00|954.82|952.42|952.91|950.11|956.57|954.17|951.08|948.68|0
1620248400000|2021-05-05 21:00:00|953.03|950.23|952.66|949.86|953.03|950.23|950.94|948.14|0
1620252000000|2021-05-05 22:00:00|953.11|950.31|950.57|947.77|954.98|952.18|950.14|947.34|0
1620255600000|2021-05-05 23:00:00|950.79|947.99|954.95|952.15|955.39|952.59|950.57|947.77|0
1620259200000|2021-05-06 00:00:00|954.51|951.71|956.91|954.11|958.45|955.65|953.63|950.83|0
1620262800000|2021-05-06 01:00:00|956.79|953.99|960.19|957.39|961.3|958.5|956.69|953.89|0
1620266400000|2021-05-06 02:00:00|960.41|957.61|950.72|947.92|960.63|957.83|947.87|945.07|0
1620270000000|2021-05-06 03:00:00|950.5|947.7|951.58|948.78|952.25|949.45|949.28|946.48|0
1620273600000|2021-05-06 04:00:00|951.8|949|951.56|948.76|952.67|949.87|949.82|947.02|0
1620277200000|2021-05-06 05:00:00|951.78|948.98|957.13|954.33|957.79|954.99|951.56|948.76|0
1620280800000|2021-05-06 06:00:00|956.69|953.89|958.65|955.85|959.76|956.96|955.14|952.34|0
1620284400000|2021-05-06 07:00:00|958.76|955.96|959.68|957.28|966.6|964.2|957.7|954.9|0
1620288000000|2021-05-06 08:00:00|959.56|957.16|956.79|954.39|962.54|960.14|954.59|952.19|0
1620291600000|2021-05-06 09:00:00|957.01|954.61|954.73|952.33|960.1|957.7|949.73|947.33|0
1620295200000|2021-05-06 10:00:00|954.62|952.22|954.71|952.31|960.23|957.83|954.49|952.09|0
1620298800000|2021-05-06 11:00:00|953.83|951.43|955.14|952.74|958.46|956.06|953.16|950.76|0
1620302400000|2021-05-06 12:00:00|955.58|953.18|951.81|949.41|956.9|954.5|948.52|946.12|0
1620306000000|2021-05-06 13:00:00|952.03|949.63|945.41|943.01|959.06|956.66|945.41|943.01|0
1620309600000|2021-05-06 14:00:00|945.63|943.23|949.25|946.85|950.79|948.39|936.54|934.14|0
1620313200000|2021-05-06 15:00:00|949.03|946.63|963.54|961.14|969.25|966.85|941.34|938.94|0
1620316800000|2021-05-06 16:00:00|963.98|961.58|963.97|961.57|969.5|967.1|960.89|958.49|0
1620320400000|2021-05-06 17:00:00|964.19|961.79|958.09|955.69|966.62|964.22|957.87|955.47|0
1620324000000|2021-05-06 18:00:00|957.87|955.47|958.06|955.66|962.72|960.32|953.66|951.26|0
1620327600000|2021-05-06 19:00:00|958.28|955.88|982.93|980.53|984.71|982.31|956.96|954.56|0
1620331200000|2021-05-06 20:00:00|983.38|980.98|986.74|983.94|987.41|984.61|983.38|980.98|0
1620334800000|2021-05-06 21:00:00|986.68|983.88|986.96|984.16|986.96|984.16|985.75|982.95|0
1620338400000|2021-05-06 22:00:00|986.76|983.96|985.27|982.47|988.06|985.26|985.05|982.25|0
1620342000000|2021-05-06 23:00:00|985.49|982.69|985.03|982.23|986.38|983.58|983.93|981.13|0
1620345600000|2021-05-07 00:00:00|984.81|982.01|988.34|985.54|988.57|985.77|982.82|980.02|0
1620349200000|2021-05-07 01:00:00|988.56|985.76|992.1|989.3|993.22|990.42|988.12|985.32|0
1620352800000|2021-05-07 02:00:00|992.2|989.4|988.75|985.95|993.09|990.29|987.2|984.4|0
1620356400000|2021-05-07 03:00:00|988.97|986.17|988.51|985.71|989.41|986.61|987.42|984.62|0
1620360000000|2021-05-07 04:00:00|988.29|985.49|990.05|987.25|990.49|987.69|987.4|984.6|0
1620363600000|2021-05-07 05:00:00|989.83|987.03|988.39|985.59|989.93|987.13|987.72|984.92|0
1620367200000|2021-05-07 06:00:00|988.16|985.36|986.59|983.79|989.27|986.47|985.71|982.91|0
1620370800000|2021-05-07 07:00:00|987.26|984.46|985.05|982.65|987.95|985.55|982.18|979.78|0
1620374400000|2021-05-07 08:00:00|984.83|982.43|989.02|986.62|989.25|986.85|984.38|981.98|0
1620378000000|2021-05-07 09:00:00|988.8|986.4|991.67|989.27|991.67|989.27|987.47|985.07|0
1620381600000|2021-05-07 10:00:00|991.45|989.05|993.09|990.69|995.22|992.82|990.78|988.38|0
1620385200000|2021-05-07 11:00:00|992.76|990.36|993.86|991.46|993.86|991.46|990.76|988.36|0
1620388800000|2021-05-07 12:00:00|993.19|990.79|996.1|993.7|1001.66|999.26|987.22|984.82|0
1620392400000|2021-05-07 13:00:00|996.32|993.92|1001.19|998.79|1005.65|1003.25|985.66|983.26|0
1620396000000|2021-05-07 14:00:00|1001.64|999.24|1011.01|1008.61|1015.27|1012.87|1000.97|998.57|0
1620399600000|2021-05-07 15:00:00|1011.23|1008.83|1014.12|1011.72|1016.59|1014.19|1009.88|1007.48|0
1620403200000|2021-05-07 16:00:00|1014.34|1011.94|1009.4|1007|1014.34|1011.94|1005.38|1002.98|0
1620406800000|2021-05-07 17:00:00|1009.29|1006.89|1005.81|1003.41|1009.63|1007.23|1003.8|1001.4|0
1620410400000|2021-05-07 18:00:00|1005.58|1003.18|1009.59|1007.19|1010.94|1008.54|1001.56|999.16|0
1620414000000|2021-05-07 19:00:00|1009.37|1006.97|1007.56|1005.16|1015.18|1012.78|1007.56|1005.16|0
1620417600000|2021-05-07 20:00:00|1007.79|1005.39|1010.3|1007.5|1012.26|1009.86|1007.79|1005.39|0
1620630000000|2021-05-10 07:00:00|1011.26|1008.46|1010.21|1007.81|1011.38|1008.72|1006.63|1004.23|0
1620633600000|2021-05-10 08:00:00|1009.53|1007.13|1008.4|1006|1013.34|1010.94|1008.17|1005.77|0
1620637200000|2021-05-10 09:00:00|1007.95|1005.55|1009.28|1006.88|1010.86|1008.46|1007.49|1005.09|0
1620640800000|2021-05-10 10:00:00|1009.5|1007.1|1011.95|1009.55|1012.18|1009.78|1008.6|1006.2|0
1620644400000|2021-05-10 11:00:00|1012.17|1009.77|1011.37|1008.97|1013.29|1010.89|1010.15|1007.75|0
1620648000000|2021-05-10 12:00:00|1011.26|1008.86|1012.81|1010.41|1015.62|1013.22|1010.81|1008.41|0
1620651600000|2021-05-10 13:00:00|1012.92|1010.52|1008.32|1005.92|1013.7|1011.3|1004.74|1002.34|0
1620655200000|2021-05-10 14:00:00|1008.54|1006.14|1003.01|1000.61|1011.23|1008.83|998.54|996.14|0
1620658800000|2021-05-10 15:00:00|1003.68|1001.28|1010.58|1008.18|1011.48|1009.08|1001.66|999.26|0
1620662400000|2021-05-10 16:00:00|1010.8|1008.4|1005.41|1003.01|1013.04|1010.64|1005.19|1002.79|0
1620666000000|2021-05-10 17:00:00|1005.64|1003.24|1002.98|1000.58|1007.2|1004.8|1002.53|1000.13|0
1620669600000|2021-05-10 18:00:00|1003.2|1000.8|985.8|983.4|1003.65|1001.25|980.69|978.29|0
1620673200000|2021-05-10 19:00:00|985.57|983.17|975.85|973.45|989.12|986.72|974.3|971.9|0
1620676800000|2021-05-10 20:00:00|976.73|974.33|969.26|966.46|976.73|974.33|966.39|963.59|0
1620680400000|2021-05-10 21:00:00|969.29|966.49|971.22|968.42|972.7|969.9|969.22|966.42|0
1620684000000|2021-05-10 22:00:00|970.34|967.54|976.62|973.82|976.84|974.04|970.34|967.54|0
1620687600000|2021-05-10 23:00:00|976.84|974.04|975.72|972.92|977.72|974.92|973.74|970.94|0
1620691200000|2021-05-11 00:00:00|975.49|972.69|958.18|955.38|977.04|974.24|953.68|950.88|0
1620694800000|2021-05-11 01:00:00|957.96|955.16|952.45|949.65|959.71|956.91|948.95|946.15|0
1620698400000|2021-05-11 02:00:00|952.56|949.76|952.43|949.63|955.07|952.27|946.75|943.95|0
1620702000000|2021-05-11 03:00:00|952.65|949.85|957.9|955.1|959.22|956.42|950.24|947.44|0
1620705600000|2021-05-11 04:00:00|958|955.2|953.71|950.91|959.21|956.41|952.18|949.38|0
1620709200000|2021-05-11 05:00:00|953.93|951.13|961.39|958.59|962.05|959.25|953.27|950.47|0
1620712800000|2021-05-11 06:00:00|960.51|957.71|961.59|958.79|963.79|960.99|958.3|955.5|0
1620716400000|2021-05-11 07:00:00|961.81|959.01|949.51|947.11|963.57|960.77|942.68|940.28|0
1620720000000|2021-05-11 08:00:00|949.41|947.01|945.32|942.92|950.29|947.89|939.96|937.56|0
1620723600000|2021-05-11 09:00:00|945.22|942.82|948.05|945.65|954.22|951.82|944.78|942.38|0
1620727200000|2021-05-11 10:00:00|948.49|946.09|946.06|943.66|949.59|947.19|940.36|937.96|0
1620730800000|2021-05-11 11:00:00|946.28|943.88|939.02|936.62|947.04|944.64|939.02|936.62|0
1620734400000|2021-05-11 12:00:00|938.14|935.74|926.66|924.26|942.75|940.35|925.78|923.38|0
1620738000000|2021-05-11 13:00:00|926.22|923.82|945.67|943.27|945.67|943.27|922.07|919.67|0
1620741600000|2021-05-11 14:00:00|945.45|943.05|920.74|918.34|948.97|946.57|905.98|903.58|0
1620745200000|2021-05-11 15:00:00|920.52|918.12|939.44|937.04|942.51|940.11|911.39|908.99|0
1620748800000|2021-05-11 16:00:00|939.88|937.48|928.19|925.79|942.94|940.54|923.39|920.99|0
1620752400000|2021-05-11 17:00:00|927.54|925.14|942.36|939.96|946.52|944.12|926.89|924.49|0
1620756000000|2021-05-11 18:00:00|942.79|940.39|942.23|939.83|947.6|945.2|933.39|930.99|0
1620759600000|2021-05-11 19:00:00|941.9|939.5|942.76|940.36|949.73|947.33|929.07|926.67|0
1620763200000|2021-05-11 20:00:00|943.2|940.8|938.59|935.79|947.13|944.73|936.19|933.39|0
1620766800000|2021-05-11 21:00:00|938.63|935.83|938.26|935.46|938.97|936.17|937.41|934.61|0
1620770400000|2021-05-11 22:00:00|939.01|936.21|939.54|936.74|941.08|938.28|937.15|934.35|0
1620774000000|2021-05-11 23:00:00|939.76|936.96|943.89|941.09|943.89|941.09|935.82|933.02|0
1620777600000|2021-05-12 00:00:00|944.11|941.31|929.03|926.23|947.39|944.59|927.07|924.27|0
1620781200000|2021-05-12 01:00:00|929.25|926.45|930.99|928.19|936.66|933.86|927.29|924.49|0
1620784800000|2021-05-12 02:00:00|930.87|928.07|932.93|930.13|937.95|935.15|930.55|927.75|0
1620788400000|2021-05-12 03:00:00|933.36|930.56|920.42|917.62|935.76|932.96|918.68|915.88|0
1620792000000|2021-05-12 04:00:00|920.63|917.83|926.63|923.83|926.84|924.04|913.82|911.02|0
1620795600000|2021-05-12 05:00:00|926.41|923.61|925.06|922.26|933.55|930.75|924.73|921.93|0
1620799200000|2021-05-12 06:00:00|925.28|922.48|935.05|932.25|935.7|932.9|923.97|921.17|0
1620802800000|2021-05-12 07:00:00|934.83|932.03|941.15|938.75|944.27|941.87|931.19|928.79|0
1620806400000|2021-05-12 08:00:00|941.59|939.19|933.44|931.04|942.46|940.06|929.79|927.39|0
1620810000000|2021-05-12 09:00:00|933.65|931.25|932.33|929.93|937.36|934.96|927.76|925.36|0
1620813600000|2021-05-12 10:00:00|931.89|929.49|928.39|925.99|937.77|935.37|926.65|924.25|0
1620817200000|2021-05-12 11:00:00|928.71|926.31|932.61|930.21|933.16|930.76|925.99|923.59|0
1620820800000|2021-05-12 12:00:00|932.73|930.33|920.3|917.9|935.12|932.72|900.39|897.99|0
1620824400000|2021-05-12 13:00:00|920.95|918.55|916.97|914.57|929.12|926.72|914.44|912.04|0
1620828000000|2021-05-12 14:00:00|917.18|914.78|905.01|902.61|921.23|918.83|899.09|896.69|0
1620831600000|2021-05-12 15:00:00|904.36|901.96|891.42|889.02|911.79|909.39|889.39|886.99|0
1620835200000|2021-05-12 16:00:00|890.67|888.27|893.18|890.78|896.48|894.08|882.35|879.95|0
1620838800000|2021-05-12 17:00:00|892.54|890.14|889.11|886.71|899.81|897.41|885.49|883.09|0
1620842400000|2021-05-12 18:00:00|888.68|886.28|890.74|888.34|898.14|895.74|882.47|880.07|0
1620846000000|2021-05-12 19:00:00|890.32|887.92|877.91|875.51|891.6|889.2|871.57|869.17|0
1620849600000|2021-05-12 20:00:00|877.48|875.08|870.78|867.98|881.93|879.53|869.94|867.14|0
1620853200000|2021-05-12 21:00:00|871.06|868.26|872.56|869.76|872.9|870.1|870.17|867.37|0
1620856800000|2021-05-12 22:00:00|872.24|869.44|879.96|877.16|881.03|878.23|872.24|869.44|0
1620860400000|2021-05-12 23:00:00|879.75|876.95|881.52|878.72|882.5|879.7|878.46|875.66|0
1620864000000|2021-05-13 00:00:00|882.06|879.26|886.18|883.38|888.21|885.41|874.42|871.62|0
1620867600000|2021-05-13 01:00:00|886.07|883.27|889.88|887.08|891.38|888.58|882.04|879.24|0
1620871200000|2021-05-13 02:00:00|889.67|886.87|888.71|885.91|890.29|887.49|885.41|882.61|0
1620874800000|2021-05-13 03:00:00|888.5|885.7|886.56|883.76|891.26|888.46|885.5|882.7|0
1620878400000|2021-05-13 04:00:00|886.35|883.55|886.96|884.16|888.05|885.25|885.26|882.46|0
1620882000000|2021-05-13 05:00:00|886.75|883.95|875.25|872.45|887.6|884.8|874.62|871.82|0
1620885600000|2021-05-13 06:00:00|875.68|872.88|878.96|876.16|884.93|882.13|875.68|872.88|0
1620889200000|2021-05-13 07:00:00|879.17|876.37|861.07|858.67|879.17|876.37|860.54|858.14|0
1620892800000|2021-05-13 08:00:00|861.5|859.1|861.36|858.96|865.93|863.53|852.24|849.84|0
1620896400000|2021-05-13 09:00:00|861.67|859.27|864.01|861.61|869.29|866.89|858.33|855.93|0
1620900000000|2021-05-13 10:00:00|864.64|862.24|867.26|864.86|868.11|865.71|858.85|856.45|0
1620903600000|2021-05-13 11:00:00|867.05|864.65|874.19|871.79|879.09|876.69|864.62|862.22|0
1620907200000|2021-05-13 12:00:00|873.76|871.36|880.93|878.53|885.64|883.24|873.34|870.94|0
1620910800000|2021-05-13 13:00:00|881.79|879.39|907.65|905.25|907.91|905.51|880.72|878.32|0
1620914400000|2021-05-13 14:00:00|907.86|905.46|922.13|919.73|924.27|921.87|907.86|905.46|0
1620918000000|2021-05-13 15:00:00|922.79|920.39|905.44|903.04|922.79|920.39|901.9|899.5|0
1620921600000|2021-05-13 16:00:00|906.2|903.8|907.26|904.86|918.5|916.1|904.67|902.27|0
1620925200000|2021-05-13 17:00:00|907.69|905.29|897.16|894.76|912.44|910.04|890.4|888|0
1620928800000|2021-05-13 18:00:00|898.02|895.62|915.41|913.01|920.62|918.22|898.02|895.62|0
1620932400000|2021-05-13 19:00:00|916.06|913.66|908.7|906.3|926.03|923.63|908.48|906.08|0
1620936000000|2021-05-13 20:00:00|906.96|904.56|914.33|911.53|914.76|911.96|903.93|901.53|0
1620939600000|2021-05-13 21:00:00|914.14|911.34|914.63|911.83|915.34|912.54|913.37|910.57|0
1620943200000|2021-05-13 22:00:00|915.17|912.37|913.32|910.52|915.28|912.48|912.03|909.23|0
1620946800000|2021-05-13 23:00:00|913.42|910.62|916.55|913.75|917.86|915.06|909.85|907.05|0
1620950400000|2021-05-14 00:00:00|916.76|913.96|922.05|919.25|922.81|920.01|915.25|912.45|0
1620954000000|2021-05-14 01:00:00|922.16|919.36|923.23|920.43|926.71|923.91|918.89|916.09|0
1620957600000|2021-05-14 02:00:00|923.45|920.65|922.01|919.21|924.53|921.73|918.88|916.08|0
1620961200000|2021-05-14 03:00:00|921.91|919.11|925.99|923.19|928.85|926.05|921.91|919.11|0
1620964800000|2021-05-14 04:00:00|926.21|923.41|925.54|922.74|928.16|925.36|924.34|921.54|0
1620968400000|2021-05-14 05:00:00|925.97|923.17|930.52|927.72|931.19|928.39|925.54|922.74|0
1620972000000|2021-05-14 06:00:00|930.3|927.5|932.68|929.88|933.34|930.54|924.21|921.41|0
1620975600000|2021-05-14 07:00:00|932.46|929.66|924.65|922.25|933.58|930.78|923.09|920.69|0
1620979200000|2021-05-14 08:00:00|924.76|922.36|930.42|928.02|931.5|929.1|923.45|921.05|0
1620982800000|2021-05-14 09:00:00|930.86|928.46|930.39|927.99|935|932.6|929.3|926.9|0
1620986400000|2021-05-14 10:00:00|930.72|928.32|928.41|926.01|931.48|929.08|927.76|925.36|0
1620990000000|2021-05-14 11:00:00|928.19|925.79|931.67|929.27|933.86|931.46|927.54|925.14|0
1620993600000|2021-05-14 12:00:00|931.88|929.48|930.56|928.16|933.63|931.23|921.84|919.44|0
1620997200000|2021-05-14 13:00:00|930.34|927.94|944.01|941.61|944.01|941.61|928.15|925.75|0
1621000800000|2021-05-14 14:00:00|945.33|942.93|949.44|947.04|950.1|947.7|936.64|934.24|0
1621004400000|2021-05-14 15:00:00|949.66|947.26|950.3|947.9|953.39|950.99|945.7|943.3|0
1621008000000|2021-05-14 16:00:00|950.41|948.01|957.32|954.92|958.91|956.51|949.86|947.46|0
1621011600000|2021-05-14 17:00:00|957.55|955.15|959.07|956.67|959.96|957.56|956|953.6|0
1621015200000|2021-05-14 18:00:00|959.29|956.89|964.78|962.38|967.21|964.81|958.19|955.79|0
1621018800000|2021-05-14 19:00:00|964.88|962.48|956.8|954.4|966.31|963.91|956.8|954.4|0
1621022400000|2021-05-14 20:00:00|958.79|956.39|963.09|960.69|965.42|963.02|958.79|956.39|0
1621234800000|2021-05-17 07:00:00|956.89|954.09|947.62|945.22|959.78|957.38|944.98|942.58|0
1621238400000|2021-05-17 08:00:00|947.84|945.44|954.57|952.17|955.24|952.84|947.4|945|0
1621242000000|2021-05-17 09:00:00|954.79|952.39|951.03|948.63|954.79|952.39|950.36|947.96|0
1621245600000|2021-05-17 10:00:00|950.58|948.18|947.02|944.62|951.03|948.63|946.58|944.18|0
1621249200000|2021-05-17 11:00:00|947.46|945.06|944.22|941.82|950.53|948.13|942.38|939.98|0
1621252800000|2021-05-17 12:00:00|944.1|941.7|946.17|943.77|948.38|945.98|942.24|939.84|0
1621256400000|2021-05-17 13:00:00|945.95|943.55|946.59|944.19|958.29|955.89|942|939.6|0
1621260000000|2021-05-17 14:00:00|945.5|943.1|947.1|944.7|952.3|949.9|939|936.6|0
1621263600000|2021-05-17 15:00:00|946.66|944.26|943.81|941.41|948.63|946.23|937.89|935.49|0
1621267200000|2021-05-17 16:00:00|943.59|941.19|945.54|943.14|951.01|948.61|940.75|938.35|0
1621270800000|2021-05-17 17:00:00|945.32|942.92|941.8|939.4|947.72|945.32|935.92|933.52|0
1621274400000|2021-05-17 18:00:00|941.37|938.97|951.95|949.55|952.39|949.99|940.49|938.09|0
1621278000000|2021-05-17 19:00:00|952.17|949.77|953.1|950.7|956.55|954.15|948.65|946.25|0
1621281600000|2021-05-17 20:00:00|953.54|951.14|956.04|953.24|957.49|955.09|951.57|949.17|0
1621285200000|2021-05-17 21:00:00|956.28|953.48|956.07|953.27|956.63|953.83|955.56|952.76|0
1621288800000|2021-05-17 22:00:00|955.34|952.54|952.15|949.35|956.99|954.19|952.15|949.35|0
1621292400000|2021-05-17 23:00:00|952.37|949.57|959.81|957.01|960.25|957.45|952.15|949.35|0
1621296000000|2021-05-18 00:00:00|959.59|956.79|961.33|958.53|961.56|958.76|958.27|955.47|0
1621299600000|2021-05-18 01:00:00|961.44|958.64|963.32|960.52|964.18|961.38|959.57|956.77|0
1621303200000|2021-05-18 02:00:00|963.21|960.41|961.65|958.85|963.98|961.18|960.45|957.65|0
1621306800000|2021-05-18 03:00:00|961.54|958.74|962.84|960.04|963.29|960.49|961.32|958.52|0
1621310400000|2021-05-18 04:00:00|963.07|960.27|962.17|959.37|963.07|960.27|959.76|956.96|0
1621314000000|2021-05-18 05:00:00|961.95|959.15|964.35|961.55|965.24|962.44|961.06|958.26|0
1621317600000|2021-05-18 06:00:00|964.13|961.33|968.56|965.76|971.21|968.41|964.13|961.33|0
1621321200000|2021-05-18 07:00:00|968.33|965.53|965.92|963.52|970.57|967.77|964.6|962.2|0
1621324800000|2021-05-18 08:00:00|966.03|963.63|962.59|960.19|966.14|963.74|962.15|959.75|0
1621328400000|2021-05-18 09:00:00|962.81|960.41|962.42|960.02|965.01|962.61|961.26|958.86|0
1621332000000|2021-05-18 10:00:00|962.53|960.13|962.4|960|965.73|963.33|961.3|958.9|0
1621335600000|2021-05-18 11:00:00|962.18|959.78|957.64|955.24|963.5|961.1|956.67|954.27|0
1621339200000|2021-05-18 12:00:00|957.54|955.14|956.33|953.93|960.62|958.22|955.02|952.62|0
1621342800000|2021-05-18 13:00:00|956.55|954.15|949.51|947.11|957.86|955.46|947.54|945.14|0
1621346400000|2021-05-18 14:00:00|949.73|947.33|954.47|952.07|956.67|954.27|944.25|941.85|0
1621350000000|2021-05-18 15:00:00|954.36|951.96|946.99|944.59|955.35|952.95|946.99|944.59|0
1621353600000|2021-05-18 16:00:00|947.21|944.81|950.48|948.08|952.46|950.06|945.89|943.49|0
1621357200000|2021-05-18 17:00:00|950.7|948.3|948.04|945.64|953.1|950.7|947.83|945.43|0
1621360800000|2021-05-18 18:00:00|947.83|945.43|940.69|938.29|948.92|946.52|932.51|930.11|0
1621364400000|2021-05-18 19:00:00|940.25|937.85|924.11|921.71|945.83|943.43|921.94|919.54|0
1621368000000|2021-05-18 20:00:00|923.46|921.06|917.69|914.89|927.38|924.98|915.53|912.73|0
1621371600000|2021-05-18 21:00:00|917.46|914.66|917.44|914.64|917.92|915.12|916.38|913.58|0
1621375200000|2021-05-18 22:00:00|917.23|914.43|920.14|917.34|922.32|919.52|917.23|914.43|0
1621378800000|2021-05-18 23:00:00|920.36|917.56|912.76|909.96|924.48|921.68|912.76|909.96|0
1621382400000|2021-05-19 00:00:00|913.62|910.82|919.02|916.22|921.62|918.82|909.3|906.5|0
1621386000000|2021-05-19 01:00:00|919.45|916.65|917.7|914.9|923.57|920.77|915.53|912.73|0
1621389600000|2021-05-19 02:00:00|917.48|914.68|910.56|907.76|917.7|914.9|907.94|905.14|0
1621393200000|2021-05-19 03:00:00|909.48|906.68|913.89|911.09|914.65|911.85|909.05|906.25|0
1621396800000|2021-05-19 04:00:00|914|911.2|909.23|906.43|915.3|912.5|905.99|903.19|0
1621400400000|2021-05-19 05:00:00|909.01|906.21|912.88|910.08|912.88|910.08|907.06|904.26|0
1621404000000|2021-05-19 06:00:00|913.1|910.3|912.32|909.52|916.76|913.96|908.55|905.75|0
1621407600000|2021-05-19 07:00:00|912.21|909.41|907|904.6|913.51|910.71|902.55|900.15|0
1621411200000|2021-05-19 08:00:00|907.65|905.25|897.18|894.78|908.72|906.32|893.96|891.56|0
1621414800000|2021-05-19 09:00:00|897.28|894.88|892.9|890.5|906.64|904.24|892.04|889.64|0
1621418400000|2021-05-19 10:00:00|893.11|890.71|896.66|894.26|898.17|895.77|891.95|889.55|0
1621422000000|2021-05-19 11:00:00|896.23|893.83|887.42|885.02|896.66|894.26|885.18|882.78|0
1621425600000|2021-05-19 12:00:00|887.32|884.92|879.44|877.04|893.32|890.92|877.09|874.69|0
1621429200000|2021-05-19 13:00:00|879.22|876.82|886.08|883.68|890.56|888.16|875.51|873.11|0
1621432800000|2021-05-19 14:00:00|885.45|883.05|885.49|883.09|889.19|886.79|872.38|869.98|0
1621436400000|2021-05-19 15:00:00|885.59|883.19|895.62|893.22|896.91|894.51|880.62|878.22|0
1621440000000|2021-05-19 16:00:00|896.05|893.65|901.27|898.87|904.41|902.01|893.05|890.65|0
1621443600000|2021-05-19 17:00:00|901.7|899.3|903.7|901.3|910.16|907.76|899.83|897.43|0
1621447200000|2021-05-19 18:00:00|903.91|901.51|894.54|892.14|914.01|911.61|889.38|886.98|0
1621450800000|2021-05-19 19:00:00|894.32|891.92|915.59|913.19|916.02|913.62|889.61|887.21|0
1621454400000|2021-05-19 20:00:00|916.02|913.62|911.8|909|918.18|915.78|908.78|905.98|0
1621458000000|2021-05-19 21:00:00|911.72|908.92|912.51|909.71|912.63|909.83|911.61|908.81|0
1621461600000|2021-05-19 22:00:00|911.13|908.33|905.17|902.37|912.98|910.18|904.96|902.16|0
1621465200000|2021-05-19 23:00:00|904.96|902.16|905.59|902.79|907.11|904.31|904.51|901.71|0
1621468800000|2021-05-20 00:00:00|904.94|902.14|912.27|909.47|916.17|913.37|904.51|901.71|0
1621472400000|2021-05-20 01:00:00|913.13|910.33|911.81|909.01|913.78|910.98|904.69|901.89|0
1621476000000|2021-05-20 02:00:00|912.03|909.23|908.87|906.07|913.76|910.96|908.56|905.76|0
1621479600000|2021-05-20 03:00:00|908.98|906.18|912.31|909.51|914.16|911.36|907.79|904.99|0
1621483200000|2021-05-20 04:00:00|912.21|909.41|916.52|913.72|916.73|913.93|911.55|908.75|0
1621486800000|2021-05-20 05:00:00|916.3|913.5|914.45|911.65|916.95|914.15|913.48|910.68|0
1621490400000|2021-05-20 06:00:00|914.23|911.43|910.75|907.95|915.09|912.29|909.89|907.09|0
1621494000000|2021-05-20 07:00:00|910.97|908.17|911.4|909|913.57|911.17|909.47|907.07|0
1621497600000|2021-05-20 08:00:00|911.18|908.78|899.41|897.01|911.4|909|897.26|894.86|0
1621501200000|2021-05-20 09:00:00|899.63|897.23|898.26|895.86|901.13|898.73|892.14|889.74|0
1621504800000|2021-05-20 10:00:00|898.37|895.97|903.94|901.54|903.94|901.54|895.79|893.39|0
1621508400000|2021-05-20 11:00:00|903.73|901.33|908.53|906.13|911.39|908.99|903.3|900.9|0
1621512000000|2021-05-20 12:00:00|908.1|905.7|916.82|914.42|916.82|914.42|908.1|905.7|0
1621515600000|2021-05-20 13:00:00|917.04|914.64|931.46|929.06|934.12|931.72|913.9|911.5|0
1621519200000|2021-05-20 14:00:00|931.67|929.27|939.4|937|941.15|938.75|930.58|928.18|0
1621522800000|2021-05-20 15:00:00|939.62|937.22|954.45|952.05|959.13|956.73|939.62|937.22|0
1621526400000|2021-05-20 16:00:00|954.67|952.27|949.76|947.36|954.67|952.27|943.43|941.03|0
1621530000000|2021-05-20 17:00:00|949.54|947.14|950.82|948.42|954.33|951.93|945.78|943.38|0
1621533600000|2021-05-20 18:00:00|951.04|948.64|954.1|951.7|956.3|953.9|950.37|947.97|0
1621537200000|2021-05-20 19:00:00|953.89|951.49|951.01|948.61|963.33|960.93|948.38|945.98|0
1621540800000|2021-05-20 20:00:00|951.45|949.05|948.67|945.87|952.77|950.37|947.29|944.89|0
1621544400000|2021-05-20 21:00:00|948.85|946.05|948.58|945.78|949.08|946.28|948.23|945.43|0
1621548000000|2021-05-20 22:00:00|948.87|946.07|951.81|949.01|952.92|950.12|948.1|945.3|0
1621551600000|2021-05-20 23:00:00|951.92|949.12|956.41|953.61|957.07|954.27|951.15|948.35|0
1621555200000|2021-05-21 00:00:00|956.19|953.39|959.24|956.44|961.01|958.21|954.43|951.63|0
1621558800000|2021-05-21 01:00:00|959.35|956.55|955.93|953.13|961|958.2|955.93|953.13|0
1621562400000|2021-05-21 02:00:00|955.71|952.91|955.47|952.67|956.37|953.57|951.75|948.95|0
1621566000000|2021-05-21 03:00:00|955.57|952.77|953.91|951.11|957.23|954.43|952.82|950.02|0
1621569600000|2021-05-21 04:00:00|953.69|950.89|957.63|954.83|958.96|956.16|952.82|950.02|0
1621573200000|2021-05-21 05:00:00|958.07|955.27|956.83|954.03|960.48|957.68|954.76|951.96|0
1621576800000|2021-05-21 06:00:00|956.61|953.81|958.35|955.55|960.34|957.54|956.61|953.81|0
1621580400000|2021-05-21 07:00:00|958.57|955.77|955.86|953.46|962.66|960.26|955.42|953.02|0
1621584000000|2021-05-21 08:00:00|955.64|953.24|956.03|953.63|957.4|955|950.8|948.4|0
1621587600000|2021-05-21 09:00:00|956.14|953.74|958.87|956.47|961.73|959.33|956.14|953.74|0
1621591200000|2021-05-21 10:00:00|959.09|956.69|958.19|955.79|963.26|960.86|957.44|955.04|0
1621594800000|2021-05-21 11:00:00|958.63|956.23|965.44|963.04|966.54|964.14|958.63|956.23|0
1621598400000|2021-05-21 12:00:00|965.66|963.26|962.55|960.15|965.88|963.48|961.68|959.28|0
1621602000000|2021-05-21 13:00:00|962.44|960.04|976.53|974.13|976.53|974.13|961.67|959.27|0
1621605600000|2021-05-21 14:00:00|976.75|974.35|966.18|963.78|976.75|974.35|960.01|957.61|0
1621609200000|2021-05-21 15:00:00|966.4|964|956.66|954.26|967.94|965.54|955.89|953.49|0
1621612800000|2021-05-21 16:00:00|956.77|954.37|947.31|944.91|958.97|956.57|943.47|941.07|0
1621616400000|2021-05-21 17:00:00|947.09|944.69|954.81|952.41|956.8|954.4|946.14|943.74|0
1621620000000|2021-05-21 18:00:00|955.03|952.63|954.38|951.98|958.77|956.37|948.66|946.26|0
1621623600000|2021-05-21 19:00:00|954.16|951.76|946.04|943.64|958.46|956.06|944.95|942.55|0
1621627200000|2021-05-21 20:00:00|947.58|945.18|950.81|948.01|951.09|948.69|947.58|945.18|0
1621839600000|2021-05-24 07:00:00|959.7|956.9|964.64|962.24|966.21|963.81|957.72|954.92|0
1621843200000|2021-05-24 08:00:00|964.42|962.02|959.99|957.59|964.64|962.24|958.46|956.06|0
1621846800000|2021-05-24 09:00:00|960.21|957.81|965.27|962.87|965.27|962.87|959.22|956.82|0
1621850400000|2021-05-24 10:00:00|965.49|963.09|963.71|961.31|965.49|963.09|962.83|960.43|0
1621854000000|2021-05-24 11:00:00|963.48|961.08|963.25|960.85|964.37|961.97|960.83|958.43|0
1621857600000|2021-05-24 12:00:00|963.02|960.62|966.54|964.14|967.43|965.03|962.8|960.4|0
1621861200000|2021-05-24 13:00:00|966.32|963.92|973.39|970.99|973.44|971.04|965.42|963.02|0
1621864800000|2021-05-24 14:00:00|974.27|971.87|984.02|981.62|985.81|983.41|974.27|971.87|0
1621868400000|2021-05-24 15:00:00|983.8|981.4|981.8|979.4|986.78|984.38|981.8|979.4|0
1621872000000|2021-05-24 16:00:00|982.02|979.62|982.22|979.82|983.68|981.28|979.12|976.72|0
1621875600000|2021-05-24 17:00:00|982.45|980.05|986.44|984.04|987.11|984.71|981.11|978.71|0
1621879200000|2021-05-24 18:00:00|986.66|984.26|989.1|986.7|991.33|988.93|986.44|984.04|0
1621882800000|2021-05-24 19:00:00|988.87|986.47|980.02|977.62|990.52|988.12|978.69|976.29|0
1621886400000|2021-05-24 20:00:00|979.8|977.4|984.55|981.75|985|982.2|979.8|977.4|0
1621890000000|2021-05-24 21:00:00|984.47|981.67|984.52|981.72|984.53|981.73|983.62|980.82|0
1621893600000|2021-05-24 22:00:00|983.86|981.06|987.53|984.73|987.75|984.95|982.86|980.06|0
1621897200000|2021-05-24 23:00:00|987.75|984.95|986.39|983.59|988.18|985.38|985.51|982.71|0
1621900800000|2021-05-25 00:00:00|986.17|983.37|986.38|983.58|987.27|984.47|981.48|978.68|0
1621904400000|2021-05-25 01:00:00|986.6|983.8|985.47|982.67|989.5|986.7|983.47|980.67|0
1621908000000|2021-05-25 02:00:00|985.8|983|987.01|984.21|987.24|984.44|984.57|981.77|0
1621911600000|2021-05-25 03:00:00|987.23|984.43|987.44|984.64|988.56|985.76|986.56|983.76|0
1621915200000|2021-05-25 04:00:00|986.55|983.75|986.75|983.95|987.22|984.42|986.32|983.52|0
1621918800000|2021-05-25 05:00:00|986.53|983.73|990.08|987.28|990.42|987.62|986.53|983.73|0
1621922400000|2021-05-25 06:00:00|990.31|987.51|994.31|991.51|996.56|993.76|989.86|987.06|0
1621926000000|2021-05-25 07:00:00|994.09|991.29|990.47|988.07|995.35|992.55|989.36|986.96|0
1621929600000|2021-05-25 08:00:00|990.25|987.85|992.02|989.62|992.02|989.62|988.68|986.28|0
1621933200000|2021-05-25 09:00:00|991.79|989.39|992.22|989.82|992.33|989.93|990.68|988.28|0
1621936800000|2021-05-25 10:00:00|992.45|990.05|988.86|986.46|994.01|991.61|988.42|986.02|0
1621940400000|2021-05-25 11:00:00|988.63|986.23|992.41|990.01|993.08|990.68|988.18|985.78|0
1621944000000|2021-05-25 12:00:00|992.52|990.12|990.16|987.76|992.86|990.46|989.04|986.64|0
1621947600000|2021-05-25 13:00:00|990.38|987.98|982.25|979.85|995.11|992.71|981.92|979.52|0
1621951200000|2021-05-25 14:00:00|982.15|979.75|983.14|980.74|985.48|983.08|978.62|976.22|0
1621954800000|2021-05-25 15:00:00|982.91|980.51|978.17|975.77|983.47|981.07|970.18|967.78|0
1621958400000|2021-05-25 16:00:00|978.4|976|980.6|978.2|983.29|980.89|977.06|974.66|0
1621962000000|2021-05-25 17:00:00|980.38|977.98|977.25|974.85|981.26|978.86|974.15|971.75|0
1621965600000|2021-05-25 18:00:00|977.47|975.07|973.67|971.27|977.69|975.29|972.35|969.95|0
1621969200000|2021-05-25 19:00:00|973.45|971.05|972.32|969.92|977|974.6|967.22|964.82|0
1621972800000|2021-05-25 20:00:00|972.77|970.37|975.5|972.7|975.72|972.92|971.88|969.48|0
1621976400000|2021-05-25 21:00:00|975.46|972.66|975.32|972.52|975.64|972.84|974.71|971.91|0
1621980000000|2021-05-25 22:00:00|975.48|972.68|980.47|977.67|981.14|978.34|974.93|972.13|0
1621983600000|2021-05-25 23:00:00|980.7|977.9|980.23|977.43|980.7|977.9|978.68|975.88|0
1621987200000|2021-05-26 00:00:00|980.01|977.21|983.78|980.98|985.35|982.55|979.01|976.21|0
1621990800000|2021-05-26 01:00:00|984|981.2|982.58|979.78|985.26|982.46|981.99|979.19|0
1621994400000|2021-05-26 02:00:00|982.46|979.66|983.9|981.1|984.57|981.77|982.13|979.33|0
1621998000000|2021-05-26 03:00:00|983.68|980.88|983.44|980.64|984.79|981.99|983.23|980.43|0
1622001600000|2021-05-26 04:00:00|983.32|980.52|982.97|980.17|983.98|981.18|982.53|979.73|0
1622005200000|2021-05-26 05:00:00|982.75|979.95|984|981.2|984.97|982.17|982.75|979.95|0
1622008800000|2021-05-26 06:00:00|984.11|981.31|985.55|982.75|986.89|984.09|977.31|974.51|0
1622012400000|2021-05-26 07:00:00|985.77|982.97|982.69|980.29|987.14|984.65|980.24|977.84|0
1622016000000|2021-05-26 08:00:00|982.46|980.06|982|979.6|985.14|982.74|980.67|978.27|0
1622019600000|2021-05-26 09:00:00|981.78|979.38|981.98|979.58|988.46|986.06|980.99|978.59|0
1622023200000|2021-05-26 10:00:00|981.76|979.36|981.96|979.56|983.54|981.14|980.86|978.46|0
1622026800000|2021-05-26 11:00:00|982.19|979.79|981.95|979.55|987.31|984.91|981.73|979.33|0
1622030400000|2021-05-26 12:00:00|982.05|979.65|980.15|977.75|985.29|982.89|978.36|975.96|0
1622034000000|2021-05-26 13:00:00|980.37|977.97|967.58|965.18|981.26|978.86|967.51|965.11|0
1622037600000|2021-05-26 14:00:00|968.25|965.85|976.52|974.12|977.22|974.82|966.76|964.36|0
1622041200000|2021-05-26 15:00:00|976.96|974.56|979.85|977.45|980.53|978.13|974.95|972.55|0
1622044800000|2021-05-26 16:00:00|980.07|977.67|980.37|977.97|981.27|978.87|978.81|976.41|0
1622048400000|2021-05-26 17:00:00|980.15|977.75|974.1|971.7|982.38|979.98|971.87|969.47|0
1622052000000|2021-05-26 18:00:00|974.32|971.92|975.42|973.02|978.34|975.94|973.88|971.48|0
1622055600000|2021-05-26 19:00:00|975.2|972.8|976.39|973.99|978.1|975.7|972.6|970.2|0
1622059200000|2021-05-26 20:00:00|976.84|974.44|976.92|974.12|977.36|974.66|975.94|973.54|0
1622062800000|2021-05-26 21:00:00|977|974.2|976.84|974.04|977.09|974.29|976.56|973.76|0
1622066400000|2021-05-26 22:00:00|976.67|973.87|976.32|973.52|979.68|976.88|976.09|973.29|0
1622070000000|2021-05-26 23:00:00|976.09|973.29|976.3|973.5|976.42|973.62|974.29|971.49|0
1622073600000|2021-05-27 00:00:00|975.85|973.05|974.27|971.47|977.42|974.62|971.6|968.8|0
1622077200000|2021-05-27 01:00:00|974.05|971.25|969.35|966.55|974.5|971.7|967.12|964.32|0
1622080800000|2021-05-27 02:00:00|969.12|966.32|970.22|967.42|971.12|968.32|967.55|964.75|0
1622084400000|2021-05-27 03:00:00|970.44|967.64|972.44|969.64|973.11|970.31|969.1|966.3|0
1622088000000|2021-05-27 04:00:00|972.66|969.86|971.3|968.5|972.88|970.08|969.52|966.72|0
1622091600000|2021-05-27 05:00:00|971.53|968.73|973.31|970.51|974.09|971.29|968.28|965.48|0
1622095200000|2021-05-27 06:00:00|973.42|970.62|966.5|963.7|973.87|971.07|963.38|960.58|0
1622098800000|2021-05-27 07:00:00|966.05|963.25|967.62|965.22|970.19|967.79|965.17|962.77|0
1622102400000|2021-05-27 08:00:00|967.84|965.44|966.58|964.18|971.18|968.78|965.47|963.07|0
1622106000000|2021-05-27 09:00:00|966.69|964.29|965.45|963.05|968.14|965.74|965.45|963.05|0
1622109600000|2021-05-27 10:00:00|965.67|963.27|968.78|966.38|969.89|967.49|964.33|961.93|0
1622113200000|2021-05-27 11:00:00|968.88|966.48|974.11|971.71|974.34|971.94|967.65|965.25|0
1622116800000|2021-05-27 12:00:00|974.34|971.94|980.13|977.73|981.27|978.87|970.42|968.02|0
1622120400000|2021-05-27 13:00:00|979.91|977.51|986.09|983.69|990.8|988.4|979.68|977.28|0
1622124000000|2021-05-27 14:00:00|986.54|984.14|984.67|982.27|990.06|987.66|981.98|979.58|0
1622127600000|2021-05-27 15:00:00|985.34|982.94|986.1|983.7|986.89|984.49|979.05|976.65|0
1622131200000|2021-05-27 16:00:00|986|983.6|982.79|980.39|987.56|985.16|982.34|979.94|0
1622134800000|2021-05-27 17:00:00|982.9|980.5|979.63|977.23|984.14|981.74|977.17|974.77|0
1622138400000|2021-05-27 18:00:00|979.41|977.01|978.94|976.54|979.86|977.46|975.36|972.96|0
1622142000000|2021-05-27 19:00:00|978.49|976.09|977.13|974.73|983.42|981.02|974.68|972.28|0
1622145600000|2021-05-27 20:00:00|975.33|972.93|989.78|986.98|990.23|987.43|974.66|972.26|0
1622149200000|2021-05-27 21:00:00|989.37|986.57|988.18|985.38|989.53|986.73|987.49|984.69|0
1622152800000|2021-05-27 22:00:00|989.32|986.52|989.42|986.62|990.33|987.53|988.52|985.72|0
1622156400000|2021-05-27 23:00:00|989.64|986.84|992.78|989.98|994.36|991.56|987.84|985.04|0
1622160000000|2021-05-28 00:00:00|993.01|990.21|992.99|990.19|995.48|992.68|991.88|989.08|0
1622163600000|2021-05-28 01:00:00|992.76|989.96|990.95|988.15|993.44|990.64|990.27|987.47|0
1622167200000|2021-05-28 02:00:00|991.05|988.25|990.03|987.23|991.62|988.82|988.91|986.11|0
1622170800000|2021-05-28 03:00:00|990.25|987.45|992.26|989.46|992.49|989.69|990.25|987.45|0
1622174400000|2021-05-28 04:00:00|992.04|989.24|991.35|988.55|992.04|989.24|990.23|987.43|0
1622178000000|2021-05-28 05:00:00|991.57|988.77|988.18|985.38|992.7|989.9|987.5|984.7|0
1622181600000|2021-05-28 06:00:00|987.95|985.15|988.39|985.59|988.72|985.92|986.15|983.35|0
1622185200000|2021-05-28 07:00:00|988.61|985.81|989.86|987.46|990.2|987.8|986.61|983.91|0
1622188800000|2021-05-28 08:00:00|989.75|987.35|992.43|990.03|992.44|990.04|989.75|987.35|0
1622192400000|2021-05-28 09:00:00|992.21|989.81|992.87|990.47|993.56|991.16|990.63|988.23|0
1622196000000|2021-05-28 10:00:00|992.64|990.24|994.43|992.03|994.43|992.03|991.06|988.66|0
1622199600000|2021-05-28 11:00:00|994.21|991.81|991.37|988.97|994.88|992.48|991.14|988.74|0
1622203200000|2021-05-28 12:00:00|991.59|989.19|987.75|985.35|991.82|989.42|986.63|984.23|0
1622206800000|2021-05-28 13:00:00|987.97|985.57|989.44|987.04|991.79|989.39|984.71|982.31|0
1622210400000|2021-05-28 14:00:00|989.89|987.49|985.42|983.02|990.79|988.39|981.33|978.93|0
1622214000000|2021-05-28 15:00:00|985.65|983.25|989.91|987.51|990.37|987.97|984.52|982.12|0
1622217600000|2021-05-28 16:00:00|989.69|987.29|989.22|986.82|992.61|990.21|988.77|986.37|0
1622221200000|2021-05-28 17:00:00|989.44|987.04|986.71|984.31|990.34|987.94|986.06|983.66|0
1622224800000|2021-05-28 18:00:00|987.16|984.76|987.59|985.19|988.72|986.32|984.9|982.5|0
1622228400000|2021-05-28 19:00:00|987.37|984.97|979.91|977.51|989.04|986.64|979.24|976.84|0
1622232000000|2021-05-28 20:00:00|981.72|979.32|981.59|979.19|983.74|981.34|981.04|978.64|0
1622530800000|2021-06-01 07:00:00|984.55|981.75|993.82|991.42|993.92|991.52|984.32|981.52|0
1622534400000|2021-06-01 08:00:00|994.04|991.64|994.93|992.53|995.4|993|990.3|987.9|0
1622538000000|2021-06-01 09:00:00|994.81|992.41|996.23|993.83|998.04|995.64|993.8|991.4|0
1622541600000|2021-06-01 10:00:00|996.33|993.93|997.45|995.05|998.48|996.08|995.99|993.59|0
1622545200000|2021-06-01 11:00:00|997.57|995.17|1000.72|998.32|1003.44|1001.04|997.34|994.94|0
1622548800000|2021-06-01 12:00:00|1000.94|998.54|999.57|997.17|1001.39|998.99|997.76|995.36|0
1622552400000|2021-06-01 13:00:00|999.8|997.4|992.72|990.32|1004.99|1002.59|990.24|987.84|0
1622556000000|2021-06-01 14:00:00|992.83|990.43|979.6|977.2|994.76|992.36|976.23|973.83|0
1622559600000|2021-06-01 15:00:00|979.38|976.98|983.75|981.35|985.98|983.58|977.13|974.73|0
1622563200000|2021-06-01 16:00:00|983.97|981.57|980|977.6|984.2|981.8|978.87|976.47|0
1622566800000|2021-06-01 17:00:00|979.88|977.48|978.05|975.65|980|977.6|974.69|972.29|0
1622570400000|2021-06-01 18:00:00|977.82|975.42|984.55|982.15|985|982.6|976.92|974.52|0
1622574000000|2021-06-01 19:00:00|984.78|982.38|978.01|975.61|984.78|982.38|976.67|974.27|0
1622577600000|2021-06-01 20:00:00|978.24|975.84|977.9|975.1|980.98|978.58|976.89|974.43|0
1622581200000|2021-06-01 21:00:00|978.29|975.49|977.81|975.01|978.81|976.01|977.42|974.62|0
1622584800000|2021-06-01 22:00:00|977.44|974.64|972.15|969.35|977.89|975.09|971.7|968.9|0
1622588400000|2021-06-01 23:00:00|972.03|969.23|975.72|972.92|975.72|972.92|971.25|968.45|0
1622592000000|2021-06-02 00:00:00|975.95|973.15|980.2|977.4|980.66|977.86|973.03|970.23|0
1622595600000|2021-06-02 01:00:00|979.97|977.17|978.61|975.81|980.87|978.07|977.72|974.92|0
1622599200000|2021-06-02 02:00:00|978.38|975.58|977.92|975.12|981.3|978.5|976.81|974.01|0
1622602800000|2021-06-02 03:00:00|978.37|975.57|978.58|975.78|980.61|977.81|977.91|975.11|0
1622606400000|2021-06-02 04:00:00|978.8|976|976.99|974.19|978.8|976|976.32|973.52|0
1622610000000|2021-06-02 05:00:00|976.76|973.96|978.09|975.29|980.12|977.32|976.31|973.51|0
1622613600000|2021-06-02 06:00:00|977.87|975.07|977.4|974.6|978.09|975.29|974.94|972.14|0
1622617200000|2021-06-02 07:00:00|976.73|973.93|975.39|972.99|981.69|979.29|971.58|969.18|0
1622620800000|2021-06-02 08:00:00|975.61|973.21|974.02|971.62|978.53|976.13|972.9|970.5|0
1622624400000|2021-06-02 09:00:00|974.25|971.85|978.27|975.87|978.95|976.55|974.25|971.85|0
1622628000000|2021-06-02 10:00:00|978.16|975.76|979.61|977.21|979.83|977.43|976.47|974.07|0
1622631600000|2021-06-02 11:00:00|979.83|977.43|979.81|977.41|980.73|978.33|976.68|974.28|0
1622635200000|2021-06-02 12:00:00|979.92|977.52|986.34|983.94|986.57|984.17|979.02|976.62|0
1622638800000|2021-06-02 13:00:00|986.57|984.17|985.76|983.36|988.23|985.83|978.47|976.07|0
1622642400000|2021-06-02 14:00:00|986.1|983.7|988.32|985.92|991.22|988.82|984.53|982.13|0
1622646000000|2021-06-02 15:00:00|988.1|985.7|989.65|987.25|992.82|990.42|986.63|984.23|0
1622649600000|2021-06-02 16:00:00|989.88|987.48|985.16|982.76|990.1|987.7|982.92|980.52|0
1622653200000|2021-06-02 17:00:00|985.39|982.99|979.3|976.9|986.06|983.66|977.5|975.1|0
1622656800000|2021-06-02 18:00:00|979.41|977.01|980.58|978.18|981.32|978.92|974.78|972.38|0
1622660400000|2021-06-02 19:00:00|980.35|977.95|985.04|982.64|986.38|983.98|977.87|975.47|0
1622664000000|2021-06-02 20:00:00|985.49|983.09|986.27|983.47|986.27|983.47|982.01|979.21|0
1622667600000|2021-06-02 21:00:00|985.97|983.17|986.38|983.58|986.52|983.72|985.48|982.68|0
1622671200000|2021-06-02 22:00:00|987.15|984.35|986.13|983.33|987.49|984.69|985.68|982.88|0
1622674800000|2021-06-02 23:00:00|985.9|983.1|987.46|984.66|988.14|985.34|985.45|982.65|0
1622678400000|2021-06-03 00:00:00|987.69|984.89|991.05|988.25|991.72|988.92|986.79|983.99|0
1622682000000|2021-06-03 01:00:00|990.82|988.02|989.23|986.43|991.05|988.25|988.1|985.3|0
1622685600000|2021-06-03 02:00:00|989.45|986.65|988.09|985.29|990.13|987.33|986.29|983.49|0
1622689200000|2021-06-03 03:00:00|988.31|985.51|987.84|985.04|988.53|985.73|986.95|984.15|0
1622692800000|2021-06-03 04:00:00|988.07|985.27|987.04|984.24|988.96|986.16|987.04|984.24|0
1622696400000|2021-06-03 05:00:00|986.93|984.13|987.59|984.79|988.5|985.7|986.47|983.67|0
1622700000000|2021-06-03 06:00:00|987.69|984.89|984.19|981.39|988.26|985.46|980.83|978.03|0
1622703600000|2021-06-03 07:00:00|984.42|981.62|978.8|976.4|984.42|981.62|977.16|974.76|0
1622707200000|2021-06-03 08:00:00|978.47|976.07|981.82|979.42|982.72|980.32|977.45|975.05|0
1622710800000|2021-06-03 09:00:00|981.93|979.53|978.15|975.75|981.93|979.53|975.2|972.8|0
1622714400000|2021-06-03 10:00:00|978.03|975.63|965.65|963.25|978.37|975.97|962.24|959.84|0
1622718000000|2021-06-03 11:00:00|965.99|963.59|959.31|956.91|965.99|963.59|955.91|953.51|0
1622721600000|2021-06-03 12:00:00|959.08|956.68|961.97|959.57|965.76|963.36|954.4|952|0
1622725200000|2021-06-03 13:00:00|962.86|960.46|958.04|955.64|966.87|964.47|950.37|947.97|0
1622728800000|2021-06-03 14:00:00|957.27|954.87|976.35|973.95|976.8|974.4|956.7|954.3|0
1622732400000|2021-06-03 15:00:00|976.57|974.17|977.52|975.12|982.69|980.29|974.6|972.2|0
1622736000000|2021-06-03 16:00:00|977.74|975.34|978.62|976.22|980.42|978.02|973.25|970.85|0
1622739600000|2021-06-03 17:00:00|978.84|976.44|978.15|975.75|981.75|979.35|972.79|970.39|0
1622743200000|2021-06-03 18:00:00|978.38|975.98|972.6|970.2|979.27|976.87|972.33|969.93|0
1622746800000|2021-06-03 19:00:00|972.38|969.98|973.48|971.08|978.63|976.23|972.36|969.96|0
1622750400000|2021-06-03 20:00:00|973.03|970.63|973.75|970.95|973.99|971.19|971.24|968.76|0
1622754000000|2021-06-03 21:00:00|973.56|970.76|973.9|971.1|974.42|971.62|973.39|970.59|0
1622757600000|2021-06-03 22:00:00|974.2|971.4|973.4|970.6|975.88|973.08|971.17|968.37|0
1622761200000|2021-06-03 23:00:00|973.18|970.38|968.91|966.11|974.3|971.5|968.47|965.67|0
1622764800000|2021-06-04 00:00:00|969.14|966.34|965.77|962.97|969.36|966.56|961.09|958.29|0
1622768400000|2021-06-04 01:00:00|965.88|963.08|968.88|966.08|970.89|968.09|965.32|962.52|0
1622772000000|2021-06-04 02:00:00|968.66|965.86|970.43|967.63|971.55|968.75|967.98|965.18|0
1622775600000|2021-06-04 03:00:00|970.31|967.51|975.11|972.31|976|973.2|970.2|967.4|0
1622779200000|2021-06-04 04:00:00|974.88|972.08|973.75|970.95|975.54|972.74|972.85|970.05|0
1622782800000|2021-06-04 05:00:00|973.52|970.72|969.26|966.46|975.08|972.28|968.38|965.58|0
1622786400000|2021-06-04 06:00:00|969.03|966.23|973.93|971.13|975.73|972.93|968.13|965.33|0
1622790000000|2021-06-04 07:00:00|974.38|971.58|973.27|970.87|977.31|974.91|972.14|969.34|0
1622793600000|2021-06-04 08:00:00|973.05|970.65|971.91|969.51|976.62|974.22|970.57|968.17|0
1622797200000|2021-06-04 09:00:00|972.36|969.96|973.91|971.51|974.58|972.18|970.44|968.04|0
1622800800000|2021-06-04 10:00:00|973.68|971.28|972.32|969.92|974.35|971.95|966.52|964.12|0
1622804400000|2021-06-04 11:00:00|972.99|970.59|976.56|974.16|977.02|974.62|972.88|970.48|0
1622808000000|2021-06-04 12:00:00|976.66|974.26|987.18|984.78|989.66|987.26|974.31|971.91|0
1622811600000|2021-06-04 13:00:00|987.51|985.11|993.91|991.51|996.39|993.99|986.51|984.11|0
1622815200000|2021-06-04 14:00:00|994.14|991.74|998.06|995.66|998.96|996.56|993.56|991.16|0
1622818800000|2021-06-04 15:00:00|998.28|995.88|996.91|994.51|1000.76|998.36|995.79|993.39|0
1622822400000|2021-06-04 16:00:00|997.14|994.74|997.47|995.07|999.38|996.98|995.78|993.38|0
1622826000000|2021-06-04 17:00:00|997.7|995.3|999.95|997.55|1000.4|998|996.56|994.16|0
1622829600000|2021-06-04 18:00:00|1000.17|997.77|1003.82|1001.42|1005.18|1002.78|999.95|997.55|0
1622833200000|2021-06-04 19:00:00|1003.6|1001.2|1004.84|1002.44|1007.65|1005.25|1002.34|999.94|0
1622836800000|2021-06-04 20:00:00|1005.29|1002.89|1002.91|1000.51|1005.29|1002.89|1002.13|999.73|0
1623049200000|2021-06-07 07:00:00|997.13|994.33|997.6|995.2|998.96|996.56|991.29|988.89|0
1623052800000|2021-06-07 08:00:00|997.82|995.42|999.84|997.44|1000.07|997.67|994.66|992.26|0
1623056400000|2021-06-07 09:00:00|999.72|997.32|996.21|993.81|1000.07|997.67|993.61|991.21|0
1623060000000|2021-06-07 10:00:00|995.76|993.36|998.9|996.5|1000.26|997.86|995.53|993.13|0
1623063600000|2021-06-07 11:00:00|999.58|997.18|1004.31|1001.91|1005.45|1003.05|999.58|997.18|0
1623067200000|2021-06-07 12:00:00|1004.54|1002.14|1006.79|1004.39|1007.69|1005.29|1002.72|1000.32|0
1623070800000|2021-06-07 13:00:00|1006.56|1004.16|1000.66|998.26|1006.56|1004.16|998.63|996.23|0
1623074400000|2021-06-07 14:00:00|1000.44|998.04|996.12|993.72|1000.44|998.04|992.51|990.11|0
1623078000000|2021-06-07 15:00:00|996.35|993.95|994.79|992.39|997.93|995.53|992.31|989.91|0
1623081600000|2021-06-07 16:00:00|995.01|992.61|996.09|993.69|997.49|995.09|994.34|991.94|0
1623085200000|2021-06-07 17:00:00|996.32|993.92|992.01|989.61|996.99|994.59|991.79|989.39|0
1623088800000|2021-06-07 18:00:00|991.78|989.38|997.19|994.79|998.54|996.14|991.78|989.38|0
1623092400000|2021-06-07 19:00:00|997.41|995.01|1000.5|998.1|1001.86|999.46|997.17|994.77|0
1623096000000|2021-06-07 20:00:00|1001.18|998.78|1003.03|1000.23|1003.26|1000.46|1000.5|998.1|0
1623099600000|2021-06-07 21:00:00|1002.7|999.9|1003.04|1000.24|1003.79|1000.99|1002.7|999.9|0
1623103200000|2021-06-07 22:00:00|1003.21|1000.41|1001.04|998.24|1003.55|1000.75|1001.04|998.24|0
1623106800000|2021-06-07 23:00:00|1001.27|998.47|1001.71|998.91|1004.66|1001.86|1001.15|998.35|0
1623110400000|2021-06-08 00:00:00|1001.48|998.68|1007.35|1004.55|1007.81|1005.01|1001.03|998.23|0
1623114000000|2021-06-08 01:00:00|1007.12|1004.32|1006.99|1004.19|1009.61|1006.81|1005.53|1002.73|0
1623117600000|2021-06-08 02:00:00|1007.11|1004.31|1001.88|999.08|1007.78|1004.98|1001.43|998.63|0
1623121200000|2021-06-08 03:00:00|1001.66|998.86|1003|1000.2|1004.37|1001.57|1001.42|998.62|0
1623124800000|2021-06-08 04:00:00|1002.77|999.97|1003.89|1001.09|1004.12|1001.32|1002.32|999.52|0
1623128400000|2021-06-08 05:00:00|1003.66|1000.86|1001.61|998.81|1004.11|1001.31|1001.49|998.69|0
1623132000000|2021-06-08 06:00:00|1001.83|999.03|1002.04|999.24|1004.78|1001.98|1001.14|998.34|0
1623135600000|2021-06-08 07:00:00|1002.5|999.7|999.57|997.17|1003.18|1000.38|998.22|995.82|0
1623139200000|2021-06-08 08:00:00|999.34|996.94|1002.26|999.86|1002.49|1000.09|998.2|995.8|0
1623142800000|2021-06-08 09:00:00|1002.49|1000.09|1004.74|1002.34|1006.44|1004.04|1000.56|998.16|0
1623146400000|2021-06-08 10:00:00|1004.51|1002.11|1002.91|1000.51|1004.74|1002.34|989.7|987.3|0
1623150000000|2021-06-08 11:00:00|1003.03|1000.63|1007.54|1005.14|1007.77|1005.37|1001.9|999.5|0
1623153600000|2021-06-08 12:00:00|1007.77|1005.37|1008.59|1006.19|1011.98|1009.58|1006.74|1004.34|0
1623157200000|2021-06-08 13:00:00|1008.82|1006.42|996.58|994.18|1010.85|1008.45|995.91|993.51|0
1623160800000|2021-06-08 14:00:00|996.81|994.41|997.92|995.52|1001.1|998.7|994.78|992.38|0
1623164400000|2021-06-08 15:00:00|998.15|995.75|998.5|996.1|1000.63|998.23|984.84|982.44|0
1623168000000|2021-06-08 16:00:00|998.28|995.88|1003.24|1000.84|1004.11|1001.71|997.82|995.42|0
1623171600000|2021-06-08 17:00:00|1003.02|1000.62|1000.05|997.65|1003.91|1001.51|999.83|997.43|0
1623175200000|2021-06-08 18:00:00|1000.28|997.88|1004.8|1002.4|1005.25|1002.85|999.6|997.2|0
1623178800000|2021-06-08 19:00:00|1005.02|1002.62|1001.15|998.75|1006.38|1003.98|1000.7|998.3|0
1623182400000|2021-06-08 20:00:00|1000.7|998.3|1000.83|998.03|1002.12|999.72|999.25|996.45|0
1623186000000|2021-06-08 21:00:00|1000.75|997.95|1000.8|998|1000.91|998.11|1000.47|997.67|0
1623189600000|2021-06-08 22:00:00|1000.81|998.01|1002.27|999.47|1002.27|999.47|998.66|995.86|0
1623193200000|2021-06-08 23:00:00|1002.5|999.7|1001.58|998.78|1003.17|1000.37|1000.9|998.1|0
1623196800000|2021-06-09 00:00:00|1000.9|998.1|1003.37|1000.57|1004.74|1001.94|999.99|997.19|0
1623200400000|2021-06-09 01:00:00|1003.6|1000.8|1002.45|999.65|1003.6|1000.8|998.61|995.81|0
1623204000000|2021-06-09 02:00:00|1002.67|999.87|1003.34|1000.54|1003.34|1000.54|1000.17|997.37|0
1623207600000|2021-06-09 03:00:00|1003.56|1000.76|1001.74|998.94|1004.12|1001.32|1001.28|998.48|0
1623211200000|2021-06-09 04:00:00|1001.51|998.71|1001.04|998.24|1002.19|999.39|1000.59|997.79|0
1623214800000|2021-06-09 05:00:00|1000.81|998.01|1001.28|998.48|1003.33|1000.53|1000.36|997.56|0
1623218400000|2021-06-09 06:00:00|1001.05|998.25|1002.17|999.37|1002.17|999.37|999.24|996.44|0
1623222000000|2021-06-09 07:00:00|1001.94|999.14|1001.27|998.87|1005.13|1002.73|1000.36|997.56|0
1623225600000|2021-06-09 08:00:00|1001.5|999.1|1004.65|1002.25|1005.79|1003.39|1001.27|998.87|0
1623229200000|2021-06-09 09:00:00|1004.76|1002.36|1003.05|1000.65|1004.88|1002.48|1000.8|998.4|0
1623232800000|2021-06-09 10:00:00|1002.93|1000.53|1004.85|1002.45|1005.07|1002.67|1001.91|999.51|0
1623236400000|2021-06-09 11:00:00|1004.62|1002.22|1007.09|1004.69|1007.55|1005.15|999.86|997.46|0
1623240000000|2021-06-09 12:00:00|1007.32|1004.92|1006.82|1004.42|1008.64|1006.24|1004.34|1001.94|0
1623243600000|2021-06-09 13:00:00|1006.93|1004.53|1005.45|1003.05|1009.31|1006.91|1002.28|999.88|0
1623247200000|2021-06-09 14:00:00|1006.13|1003.73|1005.88|1003.48|1007.93|1005.53|1001.37|998.97|0
1623250800000|2021-06-09 15:00:00|1005.66|1003.26|1002.95|1000.55|1008.15|1005.75|1000.46|998.06|0
1623254400000|2021-06-09 16:00:00|1002.73|1000.33|1005.2|1002.8|1005.66|1003.26|1002.04|999.64|0
1623258000000|2021-06-09 17:00:00|1005.43|1003.03|1004.05|1001.65|1007.23|1004.83|1003.15|1000.75|0
1623261600000|2021-06-09 18:00:00|1004.28|1001.88|1002.45|1000.05|1006.31|1003.91|1001.77|999.37|0
1623265200000|2021-06-09 19:00:00|1002.22|999.82|994.09|991.69|1002.45|1000.05|993.63|991.23|0
1623268800000|2021-06-09 20:00:00|995.21|992.81|997.99|995.19|998.74|995.94|995.21|992.81|0
1623272400000|2021-06-09 21:00:00|998.02|995.22|997.81|995.01|998.26|995.46|997.39|994.59|0
1623276000000|2021-06-09 22:00:00|998.43|995.63|998.76|995.96|999.45|996.65|997.87|995.07|0
1623279600000|2021-06-09 23:00:00|998.53|995.73|997.61|994.81|999.88|997.08|996.71|993.91|0
1623283200000|2021-06-10 00:00:00|997.38|994.58|998.95|996.15|999.86|997.06|996.7|993.9|0
1623286800000|2021-06-10 01:00:00|998.72|995.92|999.61|996.81|1000.98|998.18|998.5|995.7|0
1623290400000|2021-06-10 02:00:00|999.84|997.04|999.14|996.34|1000.51|997.71|998.93|996.13|0
1623294000000|2021-06-10 03:00:00|999.37|996.57|1000.26|997.46|1000.48|997.68|998.91|996.11|0
1623297600000|2021-06-10 04:00:00|1000.48|997.68|999.34|996.54|1000.71|997.91|999.11|996.31|0
1623301200000|2021-06-10 05:00:00|999.11|996.31|997.96|995.16|999.34|996.54|996.61|993.81|0
1623304800000|2021-06-10 06:00:00|997.51|994.71|996.36|993.56|998.19|995.39|995.01|992.21|0
1623308400000|2021-06-10 07:00:00|996.14|993.34|997.05|994.65|997.05|994.65|988.25|985.85|0
1623312000000|2021-06-10 08:00:00|996.82|994.42|995.45|993.05|997.05|994.65|990.26|987.86|0
1623315600000|2021-06-10 09:00:00|995.68|993.28|996.56|994.16|997.03|994.63|994.08|991.68|0
1623319200000|2021-06-10 10:00:00|996.79|994.39|995.87|993.47|998.82|996.42|995.65|993.25|0
1623322800000|2021-06-10 11:00:00|995.64|993.24|994.5|992.1|998.13|995.73|989.08|986.68|0
1623326400000|2021-06-10 12:00:00|994.04|991.64|1004.55|1002.15|1005.46|1003.06|984.52|982.12|0
1623330000000|2021-06-10 13:00:00|1004.33|1001.93|1017.74|1015.34|1020.24|1017.84|1003.87|1001.47|0
1623333600000|2021-06-10 14:00:00|1017.96|1015.56|1001.28|998.88|1021.15|1018.75|993.35|990.95|0
1623337200000|2021-06-10 15:00:00|1001.05|998.65|1009.55|1007.15|1009.89|1007.49|998.2|995.8|0
1623340800000|2021-06-10 16:00:00|1009.78|1007.38|1013.7|1011.3|1013.93|1011.53|1006.36|1003.96|0
1623344400000|2021-06-10 17:00:00|1013.93|1011.53|1015.28|1012.88|1015.28|1012.88|1010.51|1008.11|0
1623348000000|2021-06-10 18:00:00|1015.51|1013.11|1011.3|1008.9|1015.51|1013.11|1007.65|1005.25|0
1623351600000|2021-06-10 19:00:00|1011.52|1009.12|1007.83|1005.43|1011.63|1009.23|1005.58|1003.18|0
1623355200000|2021-06-10 20:00:00|1008.74|1006.34|1009.27|1006.47|1010.22|1007.82|1007.14|1004.5|0
1623358800000|2021-06-10 21:00:00|1009.48|1006.68|1009.91|1007.11|1009.91|1007.11|1008.88|1006.08|0
1623362400000|2021-06-10 22:00:00|1009.93|1007.13|1008.9|1006.1|1010.05|1007.25|1008.44|1005.64|0
1623366000000|2021-06-10 23:00:00|1009.13|1006.33|1008.2|1005.4|1009.57|1006.77|1007.51|1004.71|0
1623369600000|2021-06-11 00:00:00|1008.43|1005.63|1010.24|1007.44|1010.7|1007.9|1005.45|1002.65|0
1623373200000|2021-06-11 01:00:00|1010.46|1007.66|1011.13|1008.33|1011.59|1008.79|1009.32|1006.52|0
1623376800000|2021-06-11 02:00:00|1010.9|1008.1|1009.75|1006.95|1010.9|1008.1|1008.16|1005.36|0
1623380400000|2021-06-11 03:00:00|1009.98|1007.18|1010.87|1008.07|1010.99|1008.19|1009.29|1006.49|0
1623384000000|2021-06-11 04:00:00|1010.64|1007.84|1010.86|1008.06|1011.55|1008.75|1010.63|1007.83|0
1623387600000|2021-06-11 05:00:00|1010.4|1007.6|1011.55|1008.75|1011.56|1008.76|1009.94|1007.14|0
1623391200000|2021-06-11 06:00:00|1011.33|1008.53|1010.17|1007.37|1011.33|1008.53|1007.67|1004.87|0
1623394800000|2021-06-11 07:00:00|1010.05|1007.25|1008.53|1006.13|1010.58|1008.18|1007.85|1005.45|0
1623398400000|2021-06-11 08:00:00|1008.07|1005.67|1011.02|1008.62|1011.25|1008.85|1007.84|1005.44|0
1623402000000|2021-06-11 09:00:00|1011.13|1008.73|1010.67|1008.27|1011.7|1009.3|1010.1|1007.7|0
1623405600000|2021-06-11 10:00:00|1010.9|1008.5|1017.15|1014.75|1017.61|1015.21|1010.21|1007.81|0
1623409200000|2021-06-11 11:00:00|1016.92|1014.52|1013.94|1011.54|1017.6|1015.2|1012.8|1010.4|0
1623412800000|2021-06-11 12:00:00|1014.17|1011.77|1015.75|1013.35|1016.66|1014.26|1012.11|1009.71|0
1623416400000|2021-06-11 13:00:00|1015.52|1013.12|1012.54|1010.14|1017.35|1014.95|1011.17|1008.77|0
1623420000000|2021-06-11 14:00:00|1012.99|1010.59|1005.78|1003.38|1015.05|1012.65|1004.16|1001.76|0
1623423600000|2021-06-11 15:00:00|1005.55|1003.15|1005.53|1003.13|1007.82|1005.42|1002.58|1000.18|0
1623427200000|2021-06-11 16:00:00|1005.76|1003.36|1003.92|1001.52|1006.45|1004.05|1000.73|998.33|0
1623430800000|2021-06-11 17:00:00|1004.15|1001.75|1007.11|1004.71|1007.57|1005.17|1002.66|1000.26|0
1623434400000|2021-06-11 18:00:00|1007.34|1004.94|1009.61|1007.21|1010.07|1007.67|1007.34|1004.94|0
1623438000000|2021-06-11 19:00:00|1009.38|1006.98|1014.63|1012.23|1015.08|1012.68|1006.4|1004|0
1623441600000|2021-06-11 20:00:00|1014.4|1012|1014.05|1011.65|1014.4|1012|1013.25|1010.85|0
1623654000000|2021-06-14 07:00:00|1021.11|1018.31|1019.17|1016.77|1024.34|1021.94|1017.57|1015.17|0
1623657600000|2021-06-14 08:00:00|1019.05|1016.65|1018.12|1015.72|1019.39|1016.99|1016.19|1013.79|0
1623661200000|2021-06-14 09:00:00|1018.24|1015.84|1019.36|1016.96|1019.84|1017.44|1016.17|1013.77|0
1623664800000|2021-06-14 10:00:00|1019.14|1016.74|1017.75|1015.35|1019.82|1017.42|1017.06|1014.66|0
1623668400000|2021-06-14 11:00:00|1017.98|1015.58|1016.01|1013.61|1020.03|1017.63|1014.31|1011.91|0
1623672000000|2021-06-14 12:00:00|1015.9|1013.5|1014.52|1012.12|1017.73|1015.33|1012.23|1009.83|0
1623675600000|2021-06-14 13:00:00|1014.29|1011.89|1011.42|1009.02|1016.11|1013.71|1009.35|1006.95|0
1623679200000|2021-06-14 14:00:00|1011.65|1009.25|1009.91|1007.51|1012.1|1009.7|1005.01|1002.61|0
1623682800000|2021-06-14 15:00:00|1009.8|1007.4|1006.59|1004.19|1011.86|1009.46|1005|1002.6|0
1623686400000|2021-06-14 16:00:00|1006.82|1004.42|1005.36|1002.96|1008.41|1006.01|1004.3|1001.9|0
1623690000000|2021-06-14 17:00:00|1005.25|1002.85|1006.83|1004.43|1008.43|1006.03|1004.8|1002.4|0
1623693600000|2021-06-14 18:00:00|1006.71|1004.31|1008.64|1006.24|1009.1|1006.7|1005.34|1002.94|0
1623697200000|2021-06-14 19:00:00|1008.41|1006.01|1024.38|1021.98|1024.38|1021.98|1007.95|1005.55|0
1623700800000|2021-06-14 20:00:00|1024.61|1022.21|1024.5|1021.7|1026.75|1024.35|1023.29|1020.56|0
1623704400000|2021-06-14 21:00:00|1024.71|1021.91|1024.73|1021.93|1025.33|1022.53|1024.37|1021.57|0
1623708000000|2021-06-14 22:00:00|1024.71|1021.91|1023.1|1020.3|1024.71|1021.91|1022.09|1019.29|0
1623711600000|2021-06-14 23:00:00|1023.22|1020.42|1023.08|1020.28|1025.03|1022.23|1022.74|1019.94|0
1623715200000|2021-06-15 00:00:00|1022.97|1020.17|1029.25|1026.45|1030.06|1027.26|1022.74|1019.94|0
1623718800000|2021-06-15 01:00:00|1029.14|1026.34|1027.98|1025.18|1032.11|1029.31|1027.75|1024.95|0
1623722400000|2021-06-15 02:00:00|1027.75|1024.95|1028.88|1026.08|1030.25|1027.45|1026.6|1023.8|0
1623726000000|2021-06-15 03:00:00|1028.99|1026.19|1030.69|1027.89|1031.73|1028.93|1028.19|1025.39|0
1623729600000|2021-06-15 04:00:00|1030.8|1028|1030.91|1028.11|1031.49|1028.69|1030.23|1027.43|0
1623733200000|2021-06-15 05:00:00|1030.79|1027.99|1032.27|1029.47|1032.27|1029.47|1029.53|1026.73|0
1623736800000|2021-06-15 06:00:00|1031.92|1029.12|1034.2|1031.4|1035.46|1032.66|1030.2|1027.4|0
1623740400000|2021-06-15 07:00:00|1034.32|1031.52|1031.46|1029.06|1035.6|1033.2|1031.01|1028.61|0
1623744000000|2021-06-15 08:00:00|1031.34|1028.94|1031.45|1029.05|1031.68|1029.28|1021.13|1018.33|0
1623747600000|2021-06-15 09:00:00|1031.33|1028.93|1027.08|1024.68|1031.56|1029.16|1026.85|1024.45|0
1623751200000|2021-06-15 10:00:00|1026.85|1024.45|1029.36|1026.96|1029.47|1027.07|1025.48|1023.08|0
1623754800000|2021-06-15 11:00:00|1029.59|1027.19|1029.34|1026.94|1030.72|1028.32|1028.2|1025.8|0
1623758400000|2021-06-15 12:00:00|1029.11|1026.71|1026.35|1023.95|1030.94|1028.54|1025.44|1023.04|0
1623762000000|2021-06-15 13:00:00|1026.12|1023.72|1020.83|1018.43|1028.18|1025.78|1019.69|1017.29|0
1623765600000|2021-06-15 14:00:00|1021.05|1018.65|1014.83|1012.43|1021.74|1019.34|1014.6|1012.2|0
1623769200000|2021-06-15 15:00:00|1014.6|1012.2|1013.67|1011.27|1017.33|1014.93|1010.03|1007.63|0
1623772800000|2021-06-15 16:00:00|1013.9|1011.5|1015.94|1013.54|1018.45|1016.05|1013.9|1011.5|0
1623776400000|2021-06-15 17:00:00|1015.71|1013.31|1019.8|1017.4|1020.48|1018.08|1013.2|1010.8|0
1623780000000|2021-06-15 18:00:00|1020.03|1017.63|1020.24|1017.84|1022.76|1020.36|1017.73|1015.33|0
1623783600000|2021-06-15 19:00:00|1020.47|1018.07|1017.03|1014.63|1021.82|1019.42|1013.84|1011.44|0
1623787200000|2021-06-15 20:00:00|1018.63|1016.23|1018.46|1015.66|1020.06|1017.26|1017.25|1014.76|0
1623790800000|2021-06-15 21:00:00|1018.87|1016.07|1018.7|1015.9|1019.24|1016.44|1017.92|1015.12|0
1623794400000|2021-06-15 22:00:00|1019.13|1016.33|1018.32|1015.52|1020.39|1017.59|1017.87|1015.07|0
1623798000000|2021-06-15 23:00:00|1018.09|1015.29|1017.85|1015.05|1019.22|1016.42|1016.26|1013.46|0
1623801600000|2021-06-16 00:00:00|1018.08|1015.28|1018.06|1015.26|1019.89|1017.09|1017.62|1014.82|0
1623805200000|2021-06-16 01:00:00|1018.17|1015.37|1018.27|1015.47|1019.65|1016.85|1017.15|1014.35|0
1623808800000|2021-06-16 02:00:00|1018.05|1015.25|1017.12|1014.32|1018.73|1015.93|1016.43|1013.63|0
1623812400000|2021-06-16 03:00:00|1017|1014.2|1018.47|1015.67|1018.47|1015.67|1015.74|1012.94|0
1623816000000|2021-06-16 04:00:00|1018.7|1015.9|1017.54|1014.74|1018.7|1015.9|1016.63|1013.83|0
1623819600000|2021-06-16 05:00:00|1017.77|1014.97|1017.53|1014.73|1018.9|1016.1|1016.62|1013.82|0
1623823200000|2021-06-16 06:00:00|1017.3|1014.5|1018.19|1015.39|1019.79|1016.99|1016.38|1013.58|0
1623826800000|2021-06-16 07:00:00|1018.42|1015.62|1016.03|1013.63|1020.5|1018.1|1015.7|1013.3|0
1623830400000|2021-06-16 08:00:00|1015.92|1013.52|1016.14|1013.74|1016.38|1013.98|1012.5|1010.1|0
1623834000000|2021-06-16 09:00:00|1016.36|1013.96|1015.21|1012.81|1016.82|1014.42|1013.16|1010.76|0
1623837600000|2021-06-16 10:00:00|1015.44|1013.04|1015.88|1013.48|1020.22|1017.82|1015.21|1012.81|0
1623841200000|2021-06-16 11:00:00|1015.65|1013.25|1014.95|1012.55|1016.79|1014.39|1014.49|1012.09|0
1623844800000|2021-06-16 12:00:00|1015.18|1012.78|1017.21|1014.81|1017.9|1015.5|1013.35|1010.95|0
1623848400000|2021-06-16 13:00:00|1017.44|1015.04|1016.28|1013.88|1021.08|1018.68|1014.68|1012.28|0
1623852000000|2021-06-16 14:00:00|1016.5|1014.1|1015.34|1012.94|1018.56|1016.16|1013.74|1011.34|0
1623855600000|2021-06-16 15:00:00|1015.11|1012.71|1014.86|1012.46|1018.3|1015.9|1014.19|1011.79|0
1623859200000|2021-06-16 16:00:00|1015.08|1012.68|1008.7|1006.3|1015.77|1013.37|1005.45|1003.05|0
1623862800000|2021-06-16 17:00:00|1008.47|1006.07|1006.08|1003.68|1009.6|1007.2|1001.31|998.91|0
1623866400000|2021-06-16 18:00:00|999.6|997.2|992.7|990.3|999.6|997.2|976.85|974.45|0
1623870000000|2021-06-16 19:00:00|991.56|989.16|994.96|992.56|1009.79|1007.39|990.2|987.8|0
1623873600000|2021-06-16 20:00:00|996.32|993.92|986.64|983.84|999.28|996.88|985.73|982.93|0
1623877200000|2021-06-16 21:00:00|986.75|983.95|987.73|984.93|987.83|985.03|985.95|983.15|0
1623880800000|2021-06-16 22:00:00|987.98|985.18|986.49|983.69|988.99|986.19|984.47|981.67|0
1623884400000|2021-06-16 23:00:00|986.04|983.24|981.04|978.24|986.95|984.15|980.82|978.02|0
1623888000000|2021-06-17 00:00:00|980.82|978.02|976.39|973.59|981.04|978.24|968.84|966.04|0
1623891600000|2021-06-17 01:00:00|975.94|973.14|981.34|978.54|981.79|978.99|973.23|970.43|0
1623895200000|2021-06-17 02:00:00|981.57|978.77|982.45|979.65|983.37|980.57|979.52|976.72|0
1623898800000|2021-06-17 03:00:00|982.68|979.88|984.24|981.44|985.6|982.8|980.64|977.84|0
1623902400000|2021-06-17 04:00:00|984.47|981.67|985.81|983.01|986.26|983.46|982.88|980.08|0
1623906000000|2021-06-17 05:00:00|985.58|982.78|984.16|981.36|987.61|984.81|979.73|976.93|0
1623909600000|2021-06-17 06:00:00|984.39|981.59|981.43|978.63|984.84|982.04|977.59|974.79|0
1623913200000|2021-06-17 07:00:00|981.31|978.51|979.87|977.47|985.87|983.47|979.19|976.79|0
1623916800000|2021-06-17 08:00:00|980.32|977.92|978.6|976.2|985.97|983.57|976.91|974.51|0
1623920400000|2021-06-17 09:00:00|978.72|976.32|984.58|982.18|985.03|982.63|978.49|976.09|0
1623924000000|2021-06-17 10:00:00|984.35|981.95|983.89|981.49|985.94|983.54|980.72|978.32|0
1623927600000|2021-06-17 11:00:00|984.34|981.94|982.74|980.34|990.44|988.04|982.51|980.11|0
1623931200000|2021-06-17 12:00:00|982.96|980.56|984.3|981.9|986.36|983.96|978.43|976.03|0
1623934800000|2021-06-17 13:00:00|984.41|982.01|992.08|989.68|1004.97|1002.57|983.85|981.45|0
1623938400000|2021-06-17 14:00:00|992.42|990.02|992.31|989.91|1001.88|999.48|985.51|983.11|0
1623942000000|2021-06-17 15:00:00|992.76|990.36|986.35|983.95|999.13|996.73|985.21|982.81|0
1623945600000|2021-06-17 16:00:00|985.77|983.37|986.03|983.63|987.37|984.97|969.87|967.47|0
1623949200000|2021-06-17 17:00:00|986.14|983.74|995.89|993.49|999.31|996.91|985.92|983.52|0
1623952800000|2021-06-17 18:00:00|996.12|993.72|992.72|990.32|997.73|995.33|991.36|988.96|0
1623956400000|2021-06-17 19:00:00|993.4|991|992.25|989.85|1002.26|999.86|990.9|988.5|0
1623960000000|2021-06-17 20:00:00|993.85|991.45|996.64|993.84|997.56|994.76|993.39|990.99|0
1623963600000|2021-06-17 21:00:00|996.47|993.67|995.96|993.16|996.47|993.67|995.01|992.21|0
1623967200000|2021-06-17 22:00:00|996.4|993.6|999.92|997.12|999.92|997.12|995.83|993.03|0
1623970800000|2021-06-17 23:00:00|999.69|996.89|996.71|993.91|999.91|997.11|996.03|993.23|0
1623974400000|2021-06-18 00:00:00|996.03|993.23|997.84|995.04|998.98|996.18|993.75|990.95|0
1623978000000|2021-06-18 01:00:00|998.06|995.26|999.41|996.61|1000.78|997.98|996.46|993.66|0
1623981600000|2021-06-18 02:00:00|999.19|996.39|998.94|996.14|1000.32|997.52|998.26|995.46|0
1623985200000|2021-06-18 03:00:00|999.17|996.37|998.47|995.67|1000.08|997.28|998.47|995.67|0
1623988800000|2021-06-18 04:00:00|998.35|995.55|996.86|994.06|998.35|995.55|995.96|993.16|0
1623992400000|2021-06-18 05:00:00|997.09|994.29|997.75|994.95|998.67|995.87|996.39|993.59|0
1623996000000|2021-06-18 06:00:00|997.53|994.73|996.83|994.03|998.2|995.4|995.92|993.12|0
1623999600000|2021-06-18 07:00:00|996.6|993.8|991.6|989.2|997.64|995.24|990.92|988.52|0
1624003200000|2021-06-18 08:00:00|991.49|989.09|992.95|990.55|994.1|991.7|991.49|989.09|0
1624006800000|2021-06-18 09:00:00|992.73|990.33|993.85|991.45|994.99|992.59|991.81|989.41|0
1624010400000|2021-06-18 10:00:00|993.39|990.99|989.54|987.14|993.85|991.45|987.93|985.53|0
1624014000000|2021-06-18 11:00:00|989.77|987.37|984.93|982.53|990.45|988.05|980.96|978.56|0
1624017600000|2021-06-18 12:00:00|984.7|982.3|976.08|973.68|984.7|982.3|960.22|957.82|0
1624021200000|2021-06-18 13:00:00|975.86|973.46|964.27|961.87|976.53|974.13|955.44|953.04|0
1624024800000|2021-06-18 14:00:00|963.59|961.19|954.23|951.83|965.62|963.22|951.08|948.68|0
1624028400000|2021-06-18 15:00:00|953.1|950.7|959.38|956.98|960.51|958.11|949.57|947.17|0
1624032000000|2021-06-18 16:00:00|958.93|956.53|958.63|956.23|964.1|961.7|955.03|952.63|0
1624035600000|2021-06-18 17:00:00|958.29|955.89|957.97|955.57|963.14|960.74|953.02|950.62|0
1624039200000|2021-06-18 18:00:00|957.52|955.12|951.36|948.96|962.25|959.85|950.24|947.84|0
1624042800000|2021-06-18 19:00:00|951.14|948.74|941.88|939.48|962.06|959.66|940.54|938.14|0
1624046400000|2021-06-18 20:00:00|943.01|940.61|940.96|938.56|943.18|940.78|937.59|935.19|0
1624258800000|2021-06-21 07:00:00|938.12|935.32|952.57|950.17|955.27|952.87|936.58|934.18|0
1624262400000|2021-06-21 08:00:00|952.79|950.39|955.67|953.27|956.34|953.94|948.41|946.01|0
1624266000000|2021-06-21 09:00:00|955.44|953.04|958.91|956.51|962.98|960.58|954.54|952.14|0
1624269600000|2021-06-21 10:00:00|959.36|956.96|958.67|956.27|960.49|958.09|956.43|954.03|0
1624273200000|2021-06-21 11:00:00|958.22|955.82|957.9|955.5|960.25|957.85|952.13|949.73|0
1624276800000|2021-06-21 12:00:00|958.13|955.73|959.46|957.06|960.14|957.74|954.3|951.9|0
1624280400000|2021-06-21 13:00:00|959.24|956.84|967.56|965.16|970.18|967.78|951.65|949.25|0
1624284000000|2021-06-21 14:00:00|968.24|965.84|988.54|986.14|990.59|988.19|967.33|964.93|0
1624287600000|2021-06-21 15:00:00|989.22|986.82|989.4|987|991.45|989.05|985.36|982.96|0
1624291200000|2021-06-21 16:00:00|989.63|987.23|986.66|984.26|990.77|988.37|986.22|983.82|0
1624294800000|2021-06-21 17:00:00|986.89|984.49|994.21|991.81|996.98|994.58|985.98|983.58|0
1624298400000|2021-06-21 18:00:00|994.66|992.26|993.51|991.11|995.57|993.17|990.78|988.38|0
1624302000000|2021-06-21 19:00:00|993.28|990.88|994.17|991.77|996.45|994.05|990.54|988.14|0
1624305600000|2021-06-21 20:00:00|994.86|992.46|999.28|996.48|1000.39|997.59|994.4|992|0
1624309200000|2021-06-21 21:00:00|999.14|996.34|999.22|996.42|999.56|996.76|998.81|996.01|0
1624312800000|2021-06-21 22:00:00|999.69|996.89|997.74|994.94|1000.14|997.34|997.51|994.71|0
1624316400000|2021-06-21 23:00:00|997.97|995.17|998.41|995.61|1001.84|999.04|997.5|994.7|0
1624320000000|2021-06-22 00:00:00|998.18|995.38|997.25|994.45|1000.68|997.88|996.8|994|0
1624323600000|2021-06-22 01:00:00|996.8|994|996.55|993.75|998.39|995.59|995.87|993.07|0
1624327200000|2021-06-22 02:00:00|996.32|993.52|999.27|996.47|999.96|997.16|996.32|993.52|0
1624330800000|2021-06-22 03:00:00|999.04|996.24|1000.62|997.82|1001.31|998.51|998.81|996.01|0
1624334400000|2021-06-22 04:00:00|1000.5|997.7|1003.11|1000.31|1004.94|1002.14|1000.39|997.59|0
1624338000000|2021-06-22 05:00:00|1002.66|999.86|1001.05|998.25|1002.89|1000.09|999.68|996.88|0
1624341600000|2021-06-22 06:00:00|1001.5|998.7|999.2|996.4|1003.55|1000.75|998.3|995.5|0
1624345200000|2021-06-22 07:00:00|999.43|996.63|990.33|987.93|999.43|996.63|988.97|986.57|0
1624348800000|2021-06-22 08:00:00|990.11|987.71|989.64|987.24|993.74|991.34|988.27|985.87|0
1624352400000|2021-06-22 09:00:00|989.86|987.46|990.97|988.57|994.16|991.76|988.71|986.31|0
1624356000000|2021-06-22 10:00:00|990.74|988.34|995.73|993.33|996.75|994.35|990.52|988.12|0
1624359600000|2021-06-22 11:00:00|995.5|993.1|1001.18|998.78|1002.1|999.7|994.82|992.42|0
1624363200000|2021-06-22 12:00:00|1001.4|999|994.69|992.29|1002.77|1000.37|993.1|990.7|0
1624366800000|2021-06-22 13:00:00|994.46|992.06|990.07|987.67|998.33|995.93|988.03|985.63|0
1624370400000|2021-06-22 14:00:00|990.3|987.9|1002.06|999.66|1002.29|999.89|987.34|984.94|0
1624374000000|2021-06-22 15:00:00|1002.29|999.89|1003.53|1001.13|1009.38|1006.98|1001.37|998.97|0
1624377600000|2021-06-22 16:00:00|1003.76|1001.36|1006.04|1003.64|1007.42|1005.02|1003.76|1001.36|0
1624381200000|2021-06-22 17:00:00|1005.81|1003.41|1006.94|1004.54|1008.1|1005.7|1004.43|1002.03|0
1624384800000|2021-06-22 18:00:00|1007.17|1004.77|1011.34|1008.94|1012.49|1010.09|1005.33|1002.93|0
1624388400000|2021-06-22 19:00:00|1011.57|1009.17|1012.47|1010.07|1021.21|1018.81|1011.57|1009.17|0
1624392000000|2021-06-22 20:00:00|1012.7|1010.3|1013.74|1010.94|1016.45|1013.65|1010.87|1008.47|0
1624395600000|2021-06-22 21:00:00|1014.08|1011.28|1015.06|1012.26|1015.61|1012.81|1013.74|1010.94|0
1624399200000|2021-06-22 22:00:00|1013.91|1011.11|1013.32|1010.52|1014.59|1011.79|1012.41|1009.61|0
1624402800000|2021-06-22 23:00:00|1013.09|1010.29|1014.45|1011.65|1015.38|1012.58|1013.09|1010.29|0
1624406400000|2021-06-23 00:00:00|1014.22|1011.42|1015.59|1012.79|1016.75|1013.95|1012.85|1010.05|0
1624410000000|2021-06-23 01:00:00|1015.82|1013.02|1017.41|1014.61|1018.57|1015.77|1015.8|1013|0
1624413600000|2021-06-23 02:00:00|1017.64|1014.84|1018.65|1015.85|1019.7|1016.9|1017.18|1014.38|0
1624417200000|2021-06-23 03:00:00|1018.77|1015.97|1018.99|1016.19|1020.38|1017.58|1018.76|1015.96|0
1624420800000|2021-06-23 04:00:00|1018.76|1015.96|1017.82|1015.02|1019.67|1016.87|1017.82|1015.02|0
1624424400000|2021-06-23 05:00:00|1018.05|1015.25|1021.84|1019.04|1022.42|1019.62|1017.36|1014.56|0
1624428000000|2021-06-23 06:00:00|1021.5|1018.7|1021.59|1018.79|1023.56|1020.76|1018.73|1015.93|0
1624431600000|2021-06-23 07:00:00|1021.71|1018.91|1015.69|1013.29|1022.4|1019.72|1014.08|1011.68|0
1624435200000|2021-06-23 08:00:00|1015.23|1012.83|1015.44|1013.04|1017.52|1015.12|1014.07|1011.67|0
1624438800000|2021-06-23 09:00:00|1015.21|1012.81|1013.82|1011.42|1015.89|1013.49|1011.76|1009.36|0
1624442400000|2021-06-23 10:00:00|1014.05|1011.65|1013.13|1010.73|1016.57|1014.17|1011.99|1009.59|0
1624446000000|2021-06-23 11:00:00|1012.91|1010.51|1012.2|1009.8|1013.36|1010.96|1006.92|1004.52|0
1624449600000|2021-06-23 12:00:00|1011.97|1009.57|1017.13|1014.73|1017.25|1014.85|1011.51|1009.11|0
1624453200000|2021-06-23 13:00:00|1016.9|1014.5|1017.35|1014.95|1018.96|1016.56|1012.3|1009.9|0
1624456800000|2021-06-23 14:00:00|1017.58|1015.18|1015.77|1013.37|1021.02|1018.62|1013.01|1010.61|0
1624460400000|2021-06-23 15:00:00|1016|1013.6|1013.45|1011.05|1017.15|1014.75|1010.01|1007.61|0
1624464000000|2021-06-23 16:00:00|1013.22|1010.82|1011.84|1009.44|1014.83|1012.43|1007.7|1005.3|0
1624467600000|2021-06-23 17:00:00|1011.61|1009.21|1015.51|1013.11|1015.75|1013.35|1010.92|1008.52|0
1624471200000|2021-06-23 18:00:00|1015.74|1013.34|1013.65|1011.25|1015.74|1013.34|1012.04|1009.64|0
1624474800000|2021-06-23 19:00:00|1013.88|1011.48|1007.3|1004.9|1017.57|1015.17|1007.08|1004.68|0
1624478400000|2021-06-23 20:00:00|1006.85|1004.45|1009.37|1006.57|1010.06|1007.66|1006.85|1004.45|0
1624482000000|2021-06-23 21:00:00|1009.64|1006.84|1009.83|1007.03|1010.13|1007.33|1009.13|1006.33|0
1624485600000|2021-06-23 22:00:00|1009.65|1006.85|1011.37|1008.57|1011.83|1009.03|1008.16|1005.36|0
1624489200000|2021-06-23 23:00:00|1011.6|1008.8|1012.73|1009.93|1012.97|1010.17|1010.44|1007.64|0
1624492800000|2021-06-24 00:00:00|1012.61|1009.81|1014.56|1011.76|1015.25|1012.45|1012.5|1009.7|0
1624496400000|2021-06-24 01:00:00|1014.33|1011.53|1016.61|1013.81|1017.54|1014.74|1014.09|1011.29|0
1624500000000|2021-06-24 02:00:00|1016.84|1014.04|1017.06|1014.26|1017.75|1014.95|1016.37|1013.57|0
1624503600000|2021-06-24 03:00:00|1016.83|1014.03|1017.5|1014.7|1017.73|1014.93|1015.9|1013.1|0
1624507200000|2021-06-24 04:00:00|1017.27|1014.47|1016.57|1013.77|1017.73|1014.93|1016.34|1013.54|0
1624510800000|2021-06-24 05:00:00|1016.45|1013.65|1015.17|1012.37|1017.02|1014.22|1014.49|1011.69|0
1624514400000|2021-06-24 06:00:00|1014.94|1012.14|1016.19|1013.39|1017.46|1014.66|1014.71|1011.91|0
1624518000000|2021-06-24 07:00:00|1016.31|1013.51|1018.48|1016.08|1019.18|1016.78|1015.16|1012.36|0
1624521600000|2021-06-24 08:00:00|1018.25|1015.85|1024.5|1022.1|1024.96|1022.56|1018.02|1015.62|0
1624525200000|2021-06-24 09:00:00|1024.73|1022.33|1025.18|1022.78|1027.5|1025.1|1024.26|1021.86|0
1624528800000|2021-06-24 10:00:00|1024.95|1022.55|1025.17|1022.77|1027.48|1025.08|1024.02|1021.62|0
1624532400000|2021-06-24 11:00:00|1024.93|1022.53|1025.38|1022.98|1026.78|1024.38|1024|1021.6|0
1624536000000|2021-06-24 12:00:00|1025.61|1023.21|1024.21|1021.81|1026.87|1024.47|1021.67|1019.27|0
1624539600000|2021-06-24 13:00:00|1023.98|1021.58|1026.89|1024.49|1030.59|1028.19|1023.29|1020.89|0
1624543200000|2021-06-24 14:00:00|1027.12|1024.72|1028.66|1026.26|1033.52|1031.12|1025.5|1023.1|0
1624546800000|2021-06-24 15:00:00|1028.43|1026.03|1026.3|1023.9|1030.28|1027.88|1024.69|1022.29|0
1624550400000|2021-06-24 16:00:00|1026.53|1024.13|1030.22|1027.82|1031.38|1028.98|1026.07|1023.67|0
1624554000000|2021-06-24 17:00:00|1029.99|1027.59|1029.51|1027.11|1033.22|1030.82|1026.28|1023.88|0
1624557600000|2021-06-24 18:00:00|1029.74|1027.34|1031.81|1029.41|1033.2|1030.8|1029.28|1026.88|0
1624561200000|2021-06-24 19:00:00|1031.58|1029.18|1029.02|1026.62|1032.04|1029.64|1027.18|1024.78|0
1624564800000|2021-06-24 20:00:00|1029.48|1027.08|1034.88|1032.08|1035.1|1032.3|1028.56|1026.16|0
1624568400000|2021-06-24 21:00:00|1034.9|1032.1|1034.71|1031.91|1035.27|1032.47|1034.31|1031.51|0
1624572000000|2021-06-24 22:00:00|1034.62|1031.82|1034.03|1031.23|1034.62|1031.82|1032.65|1029.85|0
1624575600000|2021-06-24 23:00:00|1034.26|1031.46|1032.4|1029.6|1034.26|1031.46|1031.94|1029.14|0
1624579200000|2021-06-25 00:00:00|1032.63|1029.83|1032.38|1029.58|1033.79|1030.99|1031|1028.2|0
1624582800000|2021-06-25 01:00:00|1032.62|1029.82|1032.81|1030.01|1034.2|1031.4|1030.74|1027.94|0
1624586400000|2021-06-25 02:00:00|1032.92|1030.12|1033.95|1031.15|1034.65|1031.85|1032.35|1029.55|0
1624590000000|2021-06-25 03:00:00|1034.18|1031.38|1036.25|1033.45|1036.6|1033.8|1033.49|1030.69|0
1624593600000|2021-06-25 04:00:00|1036.48|1033.68|1033.46|1030.66|1036.48|1033.68|1033|1030.2|0
1624597200000|2021-06-25 05:00:00|1034.39|1031.59|1034.83|1032.03|1035.53|1032.73|1032.99|1030.19|0
1624600800000|2021-06-25 06:00:00|1035.07|1032.27|1031.12|1028.32|1035.07|1032.27|1030.43|1027.63|0
1624604400000|2021-06-25 07:00:00|1031.35|1028.55|1030.67|1028.27|1031.6|1029.2|1026.75|1024.35|0
1624608000000|2021-06-25 08:00:00|1030.91|1028.51|1031.58|1029.18|1032.52|1030.12|1028.82|1026.42|0
1624611600000|2021-06-25 09:00:00|1031.46|1029.06|1033.65|1031.25|1034.81|1032.41|1029.73|1027.33|0
1624615200000|2021-06-25 10:00:00|1033.42|1031.02|1033.87|1031.47|1034.1|1031.7|1031.33|1028.93|0
1624618800000|2021-06-25 11:00:00|1034.1|1031.7|1031.08|1028.68|1034.56|1032.16|1030.16|1027.76|0
1624622400000|2021-06-25 12:00:00|1031.31|1028.91|1036.42|1034.02|1037.81|1035.41|1031.08|1028.68|0
1624626000000|2021-06-25 13:00:00|1036.3|1033.9|1035.94|1033.54|1038.49|1036.09|1033.63|1031.23|0
1624629600000|2021-06-25 14:00:00|1036.17|1033.77|1036.85|1034.45|1041.95|1039.55|1034.09|1031.69|0
1624633200000|2021-06-25 15:00:00|1037.08|1034.68|1040.54|1038.14|1040.78|1038.38|1036.39|1033.99|0
1624636800000|2021-06-25 16:00:00|1040.31|1037.91|1040.04|1037.64|1041|1038.6|1038.45|1036.05|0
1624640400000|2021-06-25 17:00:00|1040.27|1037.87|1039.56|1037.16|1040.27|1037.87|1037.02|1034.62|0
1624644000000|2021-06-25 18:00:00|1039.79|1037.39|1042.56|1040.16|1043.26|1040.86|1038.64|1036.24|0
1624647600000|2021-06-25 19:00:00|1042.79|1040.39|1042.62|1040.22|1048.19|1045.79|1041.93|1039.53|0
1624651200000|2021-06-25 20:00:00|1042.86|1040.46|1043.66|1041.26|1045.4|1043|1041.7|1039.3|0
1624863600000|2021-06-28 07:00:00|1044.31|1041.51|1045.2|1042.8|1048.45|1046.05|1043.65|1041.16|0
1624867200000|2021-06-28 08:00:00|1045.07|1042.67|1044.95|1042.55|1045.89|1043.49|1040.78|1038.38|0
1624870800000|2021-06-28 09:00:00|1044.83|1042.43|1044.7|1042.3|1045.64|1043.24|1042.85|1040.45|0
1624874400000|2021-06-28 10:00:00|1044.47|1042.07|1043.3|1040.9|1044.7|1042.3|1040.29|1037.89|0
1624878000000|2021-06-28 11:00:00|1043.76|1041.36|1044.79|1042.39|1047.24|1044.84|1042.83|1040.43|0
1624881600000|2021-06-28 12:00:00|1044.91|1042.51|1049.07|1046.67|1049.3|1046.9|1043.51|1041.11|0
1624885200000|2021-06-28 13:00:00|1048.84|1046.44|1043.4|1041|1050.23|1047.83|1037.49|1035.09|0
1624888800000|2021-06-28 14:00:00|1043.52|1041.12|1041.65|1039.25|1045.13|1042.73|1040.5|1038.1|0
1624892400000|2021-06-28 15:00:00|1041.88|1039.48|1042.4|1040|1044.43|1042.03|1038.55|1036.15|0
1624896000000|2021-06-28 16:00:00|1042.17|1039.77|1038.91|1036.51|1043.32|1040.92|1038.91|1036.51|0
1624899600000|2021-06-28 17:00:00|1038.79|1036.39|1041.9|1039.5|1042.14|1039.74|1036.58|1034.18|0
1624903200000|2021-06-28 18:00:00|1041.67|1039.27|1045.83|1043.43|1046.3|1043.9|1041.67|1039.27|0
1624906800000|2021-06-28 19:00:00|1046.3|1043.9|1051.88|1049.48|1052.55|1050.15|1044.44|1042.04|0
1624910400000|2021-06-28 20:00:00|1051.18|1048.78|1052.41|1049.61|1052.88|1050.08|1049.79|1047.39|0
1624914000000|2021-06-28 21:00:00|1052.27|1049.47|1052.38|1049.58|1052.73|1049.93|1052.16|1049.36|0
1624917600000|2021-06-28 22:00:00|1051.46|1048.66|1049.02|1046.22|1051.46|1048.66|1048.67|1045.87|0
1624921200000|2021-06-28 23:00:00|1049.25|1046.45|1048.77|1045.97|1049.94|1047.14|1048.08|1045.28|0
1624924800000|2021-06-29 00:00:00|1048.54|1045.74|1046.9|1044.1|1048.77|1045.97|1045.99|1043.19|0
1624928400000|2021-06-29 01:00:00|1046.78|1043.98|1045.37|1042.57|1047.59|1044.79|1043.41|1040.61|0
1624932000000|2021-06-29 02:00:00|1045.26|1042.46|1044.96|1042.16|1045.49|1042.69|1043.93|1041.13|0
1624935600000|2021-06-29 03:00:00|1045.08|1042.28|1045.07|1042.27|1045.08|1042.28|1043.92|1041.12|0
1624939200000|2021-06-29 04:00:00|1044.83|1042.03|1046.32|1043.52|1046.57|1043.77|1044.6|1041.8|0
1624942800000|2021-06-29 05:00:00|1046.21|1043.41|1048.98|1046.18|1048.98|1046.18|1044.81|1042.01|0
1624946400000|2021-06-29 06:00:00|1048.75|1045.95|1046.42|1043.62|1048.98|1046.18|1045.95|1043.15|0
1624950000000|2021-06-29 07:00:00|1046.65|1043.85|1050.69|1048.29|1052.68|1050.28|1046.18|1043.38|0
1624953600000|2021-06-29 08:00:00|1050.93|1048.53|1048|1045.6|1052.09|1049.69|1046.04|1043.64|0
1624957200000|2021-06-29 09:00:00|1047.89|1045.49|1050.43|1048.03|1051.37|1048.97|1047.77|1045.37|0
1624960800000|2021-06-29 10:00:00|1050.67|1048.27|1052.98|1050.58|1052.98|1050.58|1048.34|1045.94|0
1624964400000|2021-06-29 11:00:00|1052.86|1050.46|1048.55|1046.15|1052.86|1050.46|1046.69|1044.29|0
1624968000000|2021-06-29 12:00:00|1048.32|1045.92|1051.36|1048.96|1052.72|1050.32|1047.62|1045.22|0
1624971600000|2021-06-29 13:00:00|1051.59|1049.19|1056.65|1054.25|1058.51|1056.11|1050.89|1048.49|0
1624975200000|2021-06-29 14:00:00|1057.22|1054.82|1058.21|1055.81|1061.74|1059.34|1054.78|1052.38|0
1624978800000|2021-06-29 15:00:00|1058.45|1056.05|1056.81|1054.41|1059.13|1056.73|1055.41|1053.01|0
1624982400000|2021-06-29 16:00:00|1056.57|1054.17|1056.79|1054.39|1057.5|1055.1|1054.71|1052.31|0
1624986000000|2021-06-29 17:00:00|1057.02|1054.62|1055.62|1053.22|1057.26|1054.86|1053.53|1051.13|0
1624989600000|2021-06-29 18:00:00|1055.38|1052.98|1052.59|1050.19|1057.24|1054.84|1049.11|1046.71|0
1624993200000|2021-06-29 19:00:00|1052.7|1050.3|1053.5|1051.1|1055.13|1052.73|1050.5|1048.1|0
1624996800000|2021-06-29 20:00:00|1053.73|1051.33|1055.91|1053.11|1057.52|1055.04|1053.73|1051.33|0
1625000400000|2021-06-29 21:00:00|1056.06|1053.26|1056.11|1053.31|1056.33|1053.53|1055.73|1052.93|0
1625004000000|2021-06-29 22:00:00|1056.57|1053.77|1056.67|1053.87|1057.26|1054.46|1055.29|1052.49|0
1625007600000|2021-06-29 23:00:00|1056.78|1053.98|1059.32|1056.52|1059.68|1056.88|1056.67|1053.87|0
1625011200000|2021-06-30 00:00:00|1059.21|1056.41|1057.57|1054.77|1061.07|1058.27|1057.34|1054.54|0
1625014800000|2021-06-30 01:00:00|1057.68|1054.88|1056.63|1053.83|1059.2|1056.4|1056.63|1053.83|0
1625018400000|2021-06-30 02:00:00|1056.86|1054.06|1057.08|1054.28|1058.25|1055.45|1056.39|1053.59|0
1625022000000|2021-06-30 03:00:00|1057.19|1054.39|1058.69|1055.89|1058.69|1055.89|1056.38|1053.58|0
1625025600000|2021-06-30 04:00:00|1058.46|1055.66|1058.91|1056.11|1059.14|1056.34|1057.52|1054.72|0
1625029200000|2021-06-30 05:00:00|1059.14|1056.34|1056.08|1053.28|1059.14|1056.34|1055.84|1053.04|0
1625032800000|2021-06-30 06:00:00|1055.84|1053.04|1055.6|1052.8|1056.99|1054.19|1054.45|1051.65|0
1625036400000|2021-06-30 07:00:00|1055.25|1052.45|1057.7|1055.3|1058.18|1055.78|1055.25|1052.45|0
1625040000000|2021-06-30 08:00:00|1057.82|1055.42|1046.58|1044.18|1057.94|1055.54|1046.35|1043.95|0
1625043600000|2021-06-30 09:00:00|1046.35|1043.95|1047.94|1045.54|1048.98|1046.58|1042.51|1040.11|0
1625047200000|2021-06-30 10:00:00|1047.71|1045.31|1048.73|1046.33|1051.87|1049.47|1047.71|1045.31|0
1625050800000|2021-06-30 11:00:00|1048.96|1046.56|1052.43|1050.03|1055.22|1052.82|1048.96|1046.56|0
1625054400000|2021-06-30 12:00:00|1052.19|1049.79|1050.36|1047.96|1054.74|1052.34|1048.94|1046.54|0
1625058000000|2021-06-30 13:00:00|1050.59|1048.19|1053.89|1051.49|1057.07|1054.67|1047.81|1045.41|0
1625061600000|2021-06-30 14:00:00|1054.12|1051.72|1059.89|1057.49|1060.82|1058.42|1053.65|1051.25|0
1625065200000|2021-06-30 15:00:00|1061.28|1058.88|1056.86|1054.46|1061.51|1059.11|1055.6|1053.2|0
1625068800000|2021-06-30 16:00:00|1056.98|1054.58|1057.55|1055.15|1058.83|1056.43|1054.89|1052.49|0
1625072400000|2021-06-30 17:00:00|1057.66|1055.26|1056.37|1053.97|1058.24|1055.84|1055.45|1053.05|0
1625076000000|2021-06-30 18:00:00|1056.25|1053.85|1056.59|1054.19|1057.75|1055.35|1053.82|1051.42|0
1625079600000|2021-06-30 19:00:00|1056.82|1054.42|1059.64|1057.24|1065.24|1062.84|1056.36|1053.96|0
1625083200000|2021-06-30 20:00:00|1060.1|1057.7|1065.09|1062.29|1065.97|1063.17|1060.1|1057.7|0
1625086800000|2021-06-30 21:00:00|1064.91|1062.11|1064.83|1062.03|1065.4|1062.6|1064.39|1061.59|0
1625090400000|2021-06-30 22:00:00|1065.95|1063.15|1066.99|1064.19|1067.23|1064.43|1065.37|1062.57|0
1625094000000|2021-06-30 23:00:00|1066.52|1063.72|1066.51|1063.71|1066.76|1063.96|1065.35|1062.55|0
1625097600000|2021-07-01 00:00:00|1066.74|1063.94|1068.58|1065.78|1069.06|1066.26|1064.19|1061.39|0
1625101200000|2021-07-01 01:00:00|1068.82|1066.02|1069.27|1066.47|1069.74|1066.94|1067.41|1064.61|0
1625104800000|2021-07-01 02:00:00|1069.03|1066.23|1068.09|1065.29|1069.27|1066.47|1068.09|1065.29|0
1625108400000|2021-07-01 03:00:00|1067.86|1065.06|1067.61|1064.81|1068.78|1065.98|1066.92|1064.12|0
1625112000000|2021-07-01 04:00:00|1067.84|1065.04|1066.9|1064.1|1068.42|1065.62|1066.21|1063.41|0
1625115600000|2021-07-01 05:00:00|1067.13|1064.33|1067.81|1065.01|1068.28|1065.48|1066.54|1063.74|0
1625119200000|2021-07-01 06:00:00|1068.05|1065.25|1067.57|1064.77|1068.51|1065.71|1066.64|1063.84|0
1625122800000|2021-07-01 07:00:00|1067.21|1064.41|1074.32|1071.92|1076.18|1073.78|1066.64|1063.84|0
1625126400000|2021-07-01 08:00:00|1074.56|1072.16|1070.13|1067.73|1076.65|1074.25|1069.89|1067.49|0
1625130000000|2021-07-01 09:00:00|1069.89|1067.49|1065.93|1063.53|1070.13|1067.73|1063.15|1060.75|0
1625133600000|2021-07-01 10:00:00|1065.7|1063.3|1060.12|1057.72|1065.7|1063.3|1058.26|1055.86|0
1625137200000|2021-07-01 11:00:00|1059.99|1057.59|1066.6|1064.2|1066.83|1064.43|1058.49|1056.09|0
1625140800000|2021-07-01 12:00:00|1067.06|1064.66|1064.73|1062.33|1068.22|1065.82|1063.8|1061.4|0
1625144400000|2021-07-01 13:00:00|1064.96|1062.56|1069.82|1067.42|1071.22|1068.82|1064.03|1061.63|0
1625148000000|2021-07-01 14:00:00|1069.59|1067.19|1071.4|1069|1073.96|1071.56|1067.96|1065.56|0
1625151600000|2021-07-01 15:00:00|1071.63|1069.23|1072.08|1069.68|1073.72|1071.32|1065.82|1063.42|0
1625155200000|2021-07-01 16:00:00|1072.31|1069.91|1071.6|1069.2|1073.01|1070.61|1070.91|1068.51|0
1625158800000|2021-07-01 17:00:00|1071.83|1069.43|1075.77|1073.37|1078.33|1075.93|1071.14|1068.74|0
1625162400000|2021-07-01 18:00:00|1075.54|1073.14|1080.37|1077.97|1080.37|1077.97|1074.84|1072.44|0
1625166000000|2021-07-01 19:00:00|1080.6|1078.2|1082.35|1079.95|1082.35|1079.95|1077.47|1075.07|0
1625169600000|2021-07-01 20:00:00|1081.19|1078.79|1080.55|1077.75|1082.12|1079.72|1078.86|1076.46|0
1625173200000|2021-07-01 21:00:00|1080.94|1078.14|1080.88|1078.08|1081.31|1078.51|1080.42|1077.62|0
1625176800000|2021-07-01 22:00:00|1080.07|1077.27|1081.58|1078.78|1081.82|1079.02|1079.26|1076.46|0
1625180400000|2021-07-01 23:00:00|1081.81|1079.01|1080.4|1077.6|1082.51|1079.71|1080.4|1077.6|0
1625184000000|2021-07-02 00:00:00|1080.63|1077.83|1084.81|1082.01|1085.04|1082.24|1080.4|1077.6|0
1625187600000|2021-07-02 01:00:00|1085.04|1082.24|1082|1079.2|1085.5|1082.7|1081.77|1078.97|0
1625191200000|2021-07-02 02:00:00|1081.77|1078.97|1082.45|1079.65|1083.85|1081.05|1081.53|1078.73|0
1625194800000|2021-07-02 03:00:00|1082.22|1079.42|1083.13|1080.33|1084.07|1081.27|1081.98|1079.18|0
1625198400000|2021-07-02 04:00:00|1083.25|1080.45|1083.59|1080.79|1084.29|1081.49|1083.13|1080.33|0
1625202000000|2021-07-02 05:00:00|1083.82|1081.02|1081.48|1078.68|1083.93|1081.13|1081.36|1078.56|0
1625205600000|2021-07-02 06:00:00|1081.59|1078.79|1081.93|1079.13|1082.17|1079.37|1080.08|1077.28|0
1625209200000|2021-07-02 07:00:00|1082.16|1079.36|1086.52|1084.12|1088.63|1086.23|1080.72|1078.32|0
1625212800000|2021-07-02 08:00:00|1086.4|1084|1082.09|1079.69|1087.45|1085.05|1080.7|1078.3|0
1625216400000|2021-07-02 09:00:00|1081.86|1079.46|1083|1080.6|1084.4|1082|1081.16|1078.76|0
1625220000000|2021-07-02 10:00:00|1083.24|1080.84|1083.69|1081.29|1085.33|1082.93|1081.83|1079.43|0
1625223600000|2021-07-02 11:00:00|1083.92|1081.52|1085.46|1083.06|1086.47|1084.07|1083.92|1081.52|0
1625227200000|2021-07-02 12:00:00|1085.34|1082.94|1091.2|1088.8|1093.53|1091.13|1084.06|1081.66|0
1625230800000|2021-07-02 13:00:00|1091.43|1089.03|1092.82|1090.42|1094.46|1092.06|1088.38|1085.98|0
1625234400000|2021-07-02 14:00:00|1092.58|1090.18|1093.74|1091.34|1094.21|1091.81|1090.94|1088.54|0
1625238000000|2021-07-02 15:00:00|1093.5|1091.1|1098.86|1096.46|1100.27|1097.87|1093.03|1090.63|0
1625241600000|2021-07-02 16:00:00|1099.1|1096.7|1106.95|1104.55|1107.18|1104.78|1098.31|1095.91|0
1625245200000|2021-07-02 17:00:00|1107.18|1104.78|1107.4|1105|1109.05|1106.65|1104.6|1102.2|0
1625248800000|2021-07-02 18:00:00|1107.17|1104.77|1106.92|1104.52|1109.74|1107.34|1106.22|1103.82|0
1625252400000|2021-07-02 19:00:00|1106.69|1104.29|1112.92|1110.52|1115.95|1113.55|1106.22|1103.82|0
1625256000000|2021-07-02 20:00:00|1112.68|1110.28|1108.98|1106.58|1112.68|1110.28|1108.28|1105.88|0
1625554800000|2021-07-06 07:00:00|1109.64|1107.04|1108.02|1105.82|1110.72|1108.52|1105.34|1103.14|0
1625558400000|2021-07-06 08:00:00|1107.67|1105.47|1108.59|1106.39|1109.54|1107.34|1106.03|1103.83|0
1625562000000|2021-07-06 09:00:00|1108.36|1106.16|1109.52|1107.32|1109.63|1107.43|1106.48|1104.28|0
1625565600000|2021-07-06 10:00:00|1109.28|1107.08|1108.1|1105.9|1110.67|1108.47|1107.4|1105.2|0
1625569200000|2021-07-06 11:00:00|1107.86|1105.66|1108.9|1106.7|1111.13|1108.93|1107.39|1105.19|0
1625572800000|2021-07-06 12:00:00|1108.79|1106.59|1110.18|1107.98|1110.65|1108.45|1107.14|1104.94|0
1625576400000|2021-07-06 13:00:00|1110.41|1108.21|1104.08|1101.88|1113.21|1111.01|1103.15|1100.95|0
1625580000000|2021-07-06 14:00:00|1103.73|1101.53|1086.22|1084.02|1104.55|1102.35|1086.22|1084.02|0
1625583600000|2021-07-06 15:00:00|1085.99|1083.79|1089.01|1086.81|1092.03|1089.83|1082.75|1080.55|0
1625587200000|2021-07-06 16:00:00|1088.78|1086.58|1088.03|1085.83|1088.78|1086.58|1078.76|1076.56|0
1625590800000|2021-07-06 17:00:00|1087.8|1085.6|1093.93|1091.73|1094.63|1092.43|1087.1|1084.9|0
1625594400000|2021-07-06 18:00:00|1093.7|1091.5|1097.03|1094.83|1100.68|1098.48|1093.47|1091.27|0
1625598000000|2021-07-06 19:00:00|1096.8|1094.6|1103.49|1101.29|1106.76|1104.56|1096.56|1094.36|0
1625601600000|2021-07-06 20:00:00|1103.03|1100.83|1098.66|1096.06|1103.26|1101.06|1098.09|1095.49|0
1625605200000|2021-07-06 21:00:00|1098.84|1096.24|1098.25|1095.65|1099.61|1097.01|1097.23|1094.63|0
1625608800000|2021-07-06 22:00:00|1098.88|1096.28|1099.92|1097.32|1100.86|1098.26|1098.07|1095.47|0
1625612400000|2021-07-06 23:00:00|1099.56|1096.96|1098.27|1095.67|1100.61|1098.01|1096.88|1094.28|0
1625616000000|2021-07-07 00:00:00|1097.69|1095.09|1100.36|1097.76|1100.82|1098.22|1095.94|1093.34|0
1625619600000|2021-07-07 01:00:00|1100.59|1097.99|1101.74|1099.14|1103.14|1100.54|1098.95|1096.35|0
1625623200000|2021-07-07 02:00:00|1101.62|1099.02|1101.96|1099.36|1102.67|1100.07|1100.1|1097.5|0
1625626800000|2021-07-07 03:00:00|1102.19|1099.59|1102.88|1100.28|1103.81|1101.21|1101.26|1098.66|0
1625630400000|2021-07-07 04:00:00|1102.64|1100.04|1100.62|1098.02|1103.58|1100.98|1100.39|1097.79|0
1625634000000|2021-07-07 05:00:00|1100.39|1097.79|1101.77|1099.17|1102.24|1099.64|1099.45|1096.85|0
1625637600000|2021-07-07 06:00:00|1102.01|1099.41|1103.63|1101.03|1103.86|1101.26|1100.83|1098.23|0
1625641200000|2021-07-07 07:00:00|1103.39|1100.79|1109.1|1106.9|1111.2|1109|1103.39|1100.79|0
1625644800000|2021-07-07 08:00:00|1108.86|1106.66|1108.15|1105.95|1112.59|1110.39|1106.75|1104.55|0
1625648400000|2021-07-07 09:00:00|1108.38|1106.18|1110.81|1108.61|1112.8|1110.6|1107.45|1105.25|0
1625652000000|2021-07-07 10:00:00|1110.7|1108.5|1112.08|1109.88|1112.32|1110.12|1107.66|1105.46|0
1625655600000|2021-07-07 11:00:00|1112.32|1110.12|1112.54|1110.34|1113.24|1111.04|1110.68|1108.48|0
1625659200000|2021-07-07 12:00:00|1113|1110.8|1108.09|1105.89|1115.1|1112.9|1106.69|1104.49|0
1625662800000|2021-07-07 13:00:00|1108.32|1106.12|1112.82|1110.62|1116.94|1114.74|1107.86|1105.66|0
1625666400000|2021-07-07 14:00:00|1113.05|1110.85|1103.34|1101.14|1113.43|1111.23|1092.52|1090.32|0
1625670000000|2021-07-07 15:00:00|1102.75|1100.55|1113.42|1111.22|1117.03|1114.83|1099.85|1097.65|0
1625673600000|2021-07-07 16:00:00|1113.65|1111.45|1115.73|1113.53|1119.71|1117.51|1113.4|1111.2|0
1625677200000|2021-07-07 17:00:00|1115.97|1113.77|1114.09|1111.89|1117.59|1115.39|1111.99|1109.79|0
1625680800000|2021-07-07 18:00:00|1115.13|1112.93|1120.35|1118.15|1122.25|1120.05|1113.59|1111.39|0
1625684400000|2021-07-07 19:00:00|1120.11|1117.91|1120.41|1118.21|1122.97|1120.77|1117.37|1115.17|0
1625688000000|2021-07-07 20:00:00|1121.34|1119.14|1122.57|1119.97|1122.69|1120.09|1118.31|1116.11|0
1625691600000|2021-07-07 21:00:00|1122.65|1120.05|1122.47|1119.87|1122.65|1120.05|1122.07|1119.47|0
1625695200000|2021-07-07 22:00:00|1122.32|1119.72|1122.19|1119.59|1122.67|1120.07|1121.26|1118.66|0
1625698800000|2021-07-07 23:00:00|1121.96|1119.36|1121.01|1118.41|1122.43|1119.83|1120.55|1117.95|0
1625702400000|2021-07-08 00:00:00|1121.48|1118.88|1118.9|1116.3|1122.41|1119.81|1117.73|1115.13|0
1625706000000|2021-07-08 01:00:00|1118.66|1116.06|1113.76|1111.16|1118.9|1116.3|1113.76|1111.16|0
1625709600000|2021-07-08 02:00:00|1113.99|1111.39|1112.58|1109.98|1115.38|1112.78|1109.55|1106.95|0
1625713200000|2021-07-08 03:00:00|1112.81|1110.21|1112.33|1109.73|1113.5|1110.9|1110.93|1108.33|0
1625716800000|2021-07-08 04:00:00|1112.21|1109.61|1112.78|1110.18|1113.48|1110.88|1111.16|1108.56|0
1625720400000|2021-07-08 05:00:00|1112.55|1109.95|1110.9|1108.3|1113.7|1111.1|1110.44|1107.84|0
1625724000000|2021-07-08 06:00:00|1110.43|1107.83|1099.52|1096.92|1112.53|1109.93|1099.41|1096.81|0
1625727600000|2021-07-08 07:00:00|1099.64|1097.04|1089.99|1087.79|1101.79|1099.19|1082.13|1079.93|0
1625731200000|2021-07-08 08:00:00|1090.45|1088.25|1084.52|1082.32|1091.72|1089.52|1077.73|1075.53|0
1625734800000|2021-07-08 09:00:00|1084.06|1081.86|1075.27|1073.07|1085.45|1083.25|1072.28|1070.08|0
1625738400000|2021-07-08 10:00:00|1074.12|1071.92|1072.22|1070.02|1074.12|1071.92|1058.35|1056.15|0
1625742000000|2021-07-08 11:00:00|1071.64|1069.44|1064.91|1062.71|1073.83|1071.63|1063.31|1061.11|0
1625745600000|2021-07-08 12:00:00|1064.68|1062.48|1067.51|1065.31|1072.81|1070.61|1057.6|1055.4|0
1625749200000|2021-07-08 13:00:00|1067.97|1065.77|1074.85|1072.65|1075.92|1073.72|1058.49|1056.29|0
1625752800000|2021-07-08 14:00:00|1074.62|1072.42|1062.86|1060.66|1074.62|1072.42|1057.81|1055.61|0
1625756400000|2021-07-08 15:00:00|1063.09|1060.89|1087.52|1085.32|1089.03|1086.83|1061.94|1059.74|0
1625760000000|2021-07-08 16:00:00|1087.29|1085.09|1093.3|1091.1|1094.93|1092.73|1084.96|1082.76|0
1625763600000|2021-07-08 17:00:00|1093.77|1091.57|1087.97|1085.77|1094.01|1091.81|1087.04|1084.84|0
1625767200000|2021-07-08 18:00:00|1088.43|1086.23|1082.02|1079.82|1088.43|1086.23|1077.92|1075.72|0
1625770800000|2021-07-08 19:00:00|1081.79|1079.59|1088.95|1086.75|1088.95|1086.75|1072.71|1070.51|0
1625774400000|2021-07-08 20:00:00|1089.18|1086.98|1084.65|1082.05|1089.18|1086.98|1081.77|1079.57|0
1625778000000|2021-07-08 21:00:00|1084.89|1082.29|1084.84|1082.24|1084.99|1082.39|1084.28|1081.68|0
1625781600000|2021-07-08 22:00:00|1085.06|1082.46|1083.08|1080.48|1086.56|1083.96|1082.16|1079.56|0
1625785200000|2021-07-08 23:00:00|1082.85|1080.25|1082.83|1080.23|1086.77|1084.17|1082.14|1079.54|0
1625788800000|2021-07-09 00:00:00|1083.06|1080.46|1079.35|1076.75|1089.31|1086.71|1078.88|1076.28|0
1625792400000|2021-07-09 01:00:00|1079.12|1076.52|1072.63|1070.03|1079.81|1077.21|1071.71|1069.11|0
1625796000000|2021-07-09 02:00:00|1072.74|1070.14|1077|1074.4|1077.47|1074.87|1068.93|1066.33|0
1625799600000|2021-07-09 03:00:00|1077.46|1074.86|1076.99|1074.39|1082.08|1079.48|1076.54|1073.94|0
1625803200000|2021-07-09 04:00:00|1077.22|1074.62|1080.21|1077.61|1081.13|1078.53|1075.59|1072.99|0
1625806800000|2021-07-09 05:00:00|1080.44|1077.84|1084.35|1081.75|1085.99|1083.39|1079.98|1077.38|0
1625810400000|2021-07-09 06:00:00|1084.12|1081.52|1086.79|1084.19|1091.76|1089.16|1082.73|1080.13|0
1625814000000|2021-07-09 07:00:00|1087.25|1084.65|1091.05|1088.85|1096.17|1093.97|1086.55|1083.95|0
1625817600000|2021-07-09 08:00:00|1091.28|1089.08|1098.15|1095.95|1099.63|1097.43|1091.28|1089.08|0
1625821200000|2021-07-09 09:00:00|1097.92|1095.72|1096.05|1093.85|1103.26|1101.06|1095.58|1093.38|0
1625824800000|2021-07-09 10:00:00|1095.58|1093.38|1098.59|1096.39|1099.99|1097.79|1092.1|1089.9|0
1625828400000|2021-07-09 11:00:00|1099.05|1096.85|1105.43|1103.23|1106.95|1104.75|1098.81|1096.61|0
1625832000000|2021-07-09 12:00:00|1106.25|1104.05|1103.21|1101.01|1106.95|1104.75|1102.28|1100.08|0
1625835600000|2021-07-09 13:00:00|1102.98|1100.78|1111.81|1109.61|1112.28|1110.08|1100.18|1097.98|0
1625839200000|2021-07-09 14:00:00|1112.51|1110.31|1116.17|1113.97|1119.43|1117.23|1112.51|1110.31|0
1625842800000|2021-07-09 15:00:00|1116.4|1114.2|1122.08|1119.88|1127.13|1124.93|1116.4|1114.2|0
1625846400000|2021-07-09 16:00:00|1122.32|1120.12|1122.87|1120.67|1125.21|1123.01|1121.14|1118.94|0
1625850000000|2021-07-09 17:00:00|1123.1|1120.9|1124.26|1122.06|1124.49|1122.29|1120.76|1118.56|0
1625853600000|2021-07-09 18:00:00|1124.49|1122.29|1129.96|1127.76|1130.67|1128.47|1124.18|1121.98|0
1625857200000|2021-07-09 19:00:00|1130.2|1128|1129.58|1127.38|1132.62|1130.42|1128.18|1125.98|0
1625860800000|2021-07-09 20:00:00|1130.52|1128.32|1130.01|1127.41|1130.52|1128.32|1127.94|1125.74|0
1626073200000|2021-07-12 07:00:00|1123.92|1121.32|1115.31|1113.11|1128.58|1126.18|1113.34|1111.14|0
1626076800000|2021-07-12 08:00:00|1115.2|1113|1124.51|1122.31|1125.21|1123.01|1114.73|1112.53|0
1626080400000|2021-07-12 09:00:00|1124.75|1122.55|1121.23|1119.03|1124.75|1122.55|1118.91|1116.71|0
1626084000000|2021-07-12 10:00:00|1121.47|1119.27|1115.86|1113.66|1122.16|1119.96|1114.94|1112.74|0
1626087600000|2021-07-12 11:00:00|1116.32|1114.12|1122.83|1120.63|1125.4|1123.2|1116.32|1114.12|0
1626091200000|2021-07-12 12:00:00|1123.07|1120.87|1129.58|1127.38|1129.58|1127.38|1122.6|1120.4|0
1626094800000|2021-07-12 13:00:00|1129.82|1127.62|1134.47|1132.27|1134.47|1132.27|1125.61|1123.41|0
1626098400000|2021-07-12 14:00:00|1134.71|1132.51|1141.14|1138.94|1142.5|1140.3|1131.44|1129.24|0
1626102000000|2021-07-12 15:00:00|1141.37|1139.17|1140.53|1138.33|1141.6|1139.4|1135.86|1133.66|0
1626105600000|2021-07-12 16:00:00|1140.29|1138.09|1140.04|1137.84|1141.7|1139.5|1138.64|1136.44|0
1626109200000|2021-07-12 17:00:00|1139.81|1137.61|1140.26|1138.06|1142.37|1140.17|1138.86|1136.66|0
1626112800000|2021-07-12 18:00:00|1140.5|1138.3|1143.05|1140.85|1145.17|1142.97|1140.03|1137.83|0
1626116400000|2021-07-12 19:00:00|1143.29|1141.09|1145.51|1143.31|1147.14|1144.94|1142.12|1139.92|0
1626120000000|2021-07-12 20:00:00|1146.68|1144.48|1145.46|1142.86|1147.93|1145.33|1145.35|1142.75|0
1626123600000|2021-07-12 21:00:00|1145.52|1142.92|1145.88|1143.28|1146.07|1143.47|1145.08|1142.48|0
1626127200000|2021-07-12 22:00:00|1146.38|1143.78|1143.68|1141.08|1146.5|1143.9|1143.45|1140.85|0
1626130800000|2021-07-12 23:00:00|1143.91|1141.31|1146.94|1144.34|1147.29|1144.69|1143.44|1140.84|0
1626134400000|2021-07-13 00:00:00|1146.7|1144.1|1147.16|1144.56|1148.1|1145.5|1145.77|1143.17|0
1626138000000|2021-07-13 01:00:00|1147.27|1144.67|1146.21|1143.61|1147.39|1144.79|1142.7|1140.1|0
1626141600000|2021-07-13 02:00:00|1146.44|1143.84|1144.55|1141.95|1146.44|1143.84|1144.09|1141.49|0
1626145200000|2021-07-13 03:00:00|1144.79|1142.19|1144.3|1141.7|1145.49|1142.89|1143.84|1141.24|0
1626148800000|2021-07-13 04:00:00|1144.18|1141.58|1143.59|1140.99|1144.53|1141.93|1143.35|1140.75|0
1626152400000|2021-07-13 05:00:00|1143.82|1141.22|1142.17|1139.57|1144.05|1141.45|1141.94|1139.34|0
1626156000000|2021-07-13 06:00:00|1142.4|1139.8|1141.1|1138.5|1142.87|1140.27|1140.29|1137.69|0
1626159600000|2021-07-13 07:00:00|1140.98|1138.38|1140.78|1138.58|1142.15|1139.55|1137.75|1135.55|0
1626163200000|2021-07-13 08:00:00|1140.55|1138.35|1145.91|1143.71|1146.62|1144.42|1139.38|1137.18|0
1626166800000|2021-07-13 09:00:00|1145.68|1143.48|1145.43|1143.23|1146.61|1144.41|1143.34|1141.14|0
1626170400000|2021-07-13 10:00:00|1145.66|1143.46|1145.65|1143.45|1147.07|1144.87|1144.72|1142.52|0
1626174000000|2021-07-13 11:00:00|1145.42|1143.22|1145.55|1143.35|1146.58|1144.38|1144.24|1142.04|0
1626177600000|2021-07-13 12:00:00|1145.78|1143.58|1127.07|1124.87|1146.01|1143.81|1126.84|1124.64|0
1626181200000|2021-07-13 13:00:00|1127.54|1125.34|1142.38|1140.18|1145.42|1143.22|1126.61|1124.41|0
1626184800000|2021-07-13 14:00:00|1142.61|1140.41|1143.53|1141.33|1148.92|1146.72|1140.51|1138.31|0
1626188400000|2021-07-13 15:00:00|1143.77|1141.57|1151.38|1149.18|1151.86|1149.66|1143.53|1141.33|0
1626192000000|2021-07-13 16:00:00|1151.26|1149.06|1149.26|1147.06|1152.32|1150.12|1148.1|1145.9|0
1626195600000|2021-07-13 17:00:00|1149.49|1147.29|1139.39|1137.19|1149.49|1147.29|1132.89|1130.69|0
1626199200000|2021-07-13 18:00:00|1139.15|1136.95|1137.74|1135.54|1139.85|1137.65|1131.22|1129.02|0
1626202800000|2021-07-13 19:00:00|1137.5|1135.3|1132.25|1130.05|1137.74|1135.54|1128.85|1126.65|0
1626206400000|2021-07-13 20:00:00|1132.49|1130.29|1130.22|1127.62|1132.95|1130.75|1128.94|1126.34|0
1626210000000|2021-07-13 21:00:00|1130.34|1127.74|1130.22|1127.62|1130.61|1128.01|1129.28|1126.68|0
1626213600000|2021-07-13 22:00:00|1130.67|1128.07|1131.94|1129.34|1133.58|1130.98|1129.86|1127.26|0
1626217200000|2021-07-13 23:00:00|1132.05|1129.45|1126.56|1123.96|1132.64|1130.04|1126.1|1123.5|0
1626220800000|2021-07-14 00:00:00|1126.8|1124.2|1131.21|1128.61|1131.92|1129.32|1126.33|1123.73|0
1626224400000|2021-07-14 01:00:00|1131.44|1128.84|1133.53|1130.93|1134.24|1131.64|1130.04|1127.44|0
1626228000000|2021-07-14 02:00:00|1133.29|1130.69|1130.25|1127.65|1133.76|1131.16|1129.19|1126.59|0
1626231600000|2021-07-14 03:00:00|1130.01|1127.41|1128.83|1126.23|1130.94|1128.34|1127.67|1125.07|0
1626235200000|2021-07-14 04:00:00|1128.71|1126.11|1123.92|1121.32|1129.06|1126.46|1123.8|1121.2|0
1626238800000|2021-07-14 05:00:00|1123.8|1121.2|1123.91|1121.31|1126.94|1124.34|1123.46|1120.86|0
1626242400000|2021-07-14 06:00:00|1123.67|1121.07|1122.68|1120.08|1128.51|1125.91|1121.53|1118.93|0
1626246000000|2021-07-14 07:00:00|1121.98|1119.38|1127.04|1124.84|1133.57|1131.37|1121.52|1118.92|0
1626249600000|2021-07-14 08:00:00|1127.27|1125.07|1127.95|1125.75|1131.92|1129.72|1124.24|1122.04|0
1626253200000|2021-07-14 09:00:00|1128.19|1125.99|1132.87|1130.67|1135.67|1133.47|1127.95|1125.75|0
1626256800000|2021-07-14 10:00:00|1132.64|1130.44|1134.25|1132.05|1136.36|1134.16|1132.17|1129.97|0
1626260400000|2021-07-14 11:00:00|1134.02|1131.82|1138.2|1136|1139.25|1137.05|1133.79|1131.59|0
1626264000000|2021-07-14 12:00:00|1138.44|1136.24|1147.4|1145.2|1149.04|1146.84|1136.8|1134.6|0
1626267600000|2021-07-14 13:00:00|1147.87|1145.67|1144.15|1141.95|1153.05|1150.85|1144.15|1141.95|0
1626271200000|2021-07-14 14:00:00|1145.32|1143.12|1144.6|1142.4|1148.59|1146.39|1140.17|1137.97|0
1626274800000|2021-07-14 15:00:00|1144.84|1142.64|1127.48|1125.28|1144.84|1142.64|1126.78|1124.58|0
1626278400000|2021-07-14 16:00:00|1127.25|1125.05|1141.43|1139.23|1143.77|1141.57|1127.25|1125.05|0
1626282000000|2021-07-14 17:00:00|1141.66|1139.46|1140.81|1138.61|1142.58|1140.38|1135.13|1132.93|0
1626285600000|2021-07-14 18:00:00|1141.04|1138.84|1141.96|1139.76|1145.24|1143.04|1139.88|1137.68|0
1626289200000|2021-07-14 19:00:00|1141.73|1139.53|1139.14|1136.94|1146.15|1143.95|1136.58|1134.38|0
1626292800000|2021-07-14 20:00:00|1140.3|1138.1|1137.34|1134.74|1141.47|1139.27|1137.1|1134.5|0
1626296400000|2021-07-14 21:00:00|1137.51|1134.91|1138.08|1135.48|1138.24|1135.64|1137.31|1134.71|0
1626300000000|2021-07-14 22:00:00|1138.02|1135.42|1138.12|1135.52|1139.53|1136.93|1136.74|1134.14|0
1626303600000|2021-07-14 23:00:00|1138.36|1135.76|1138.81|1136.21|1139.52|1136.92|1136.95|1134.35|0
1626307200000|2021-07-15 00:00:00|1138.57|1135.97|1131.57|1128.97|1138.81|1136.21|1130.17|1127.57|0
1626310800000|2021-07-15 01:00:00|1131.33|1128.73|1133.65|1131.05|1134.35|1131.75|1129.47|1126.87|0
1626314400000|2021-07-15 02:00:00|1133.41|1130.81|1133.86|1131.26|1135.38|1132.78|1132.48|1129.88|0
1626318000000|2021-07-15 03:00:00|1134.1|1131.5|1135.71|1133.11|1136.88|1134.28|1133.17|1130.57|0
1626321600000|2021-07-15 04:00:00|1135.82|1133.22|1134.3|1131.7|1136.41|1133.81|1133.83|1131.23|0
1626325200000|2021-07-15 05:00:00|1134.07|1131.47|1135.45|1132.85|1136.62|1134.02|1134.07|1131.47|0
1626328800000|2021-07-15 06:00:00|1135.91|1133.31|1134.97|1132.37|1137.31|1134.71|1133.57|1130.97|0
1626332400000|2021-07-15 07:00:00|1135.43|1132.83|1131.76|1129.56|1136.67|1134.47|1125.72|1123.52|0
1626336000000|2021-07-15 08:00:00|1131.88|1129.68|1139.55|1137.35|1140.84|1138.64|1129.44|1127.24|0
1626339600000|2021-07-15 09:00:00|1139.44|1137.24|1135.92|1133.72|1139.44|1137.24|1132.67|1130.47|0
1626343200000|2021-07-15 10:00:00|1135.69|1133.49|1125.78|1123.58|1136.39|1134.19|1123.35|1121.15|0
1626346800000|2021-07-15 11:00:00|1126.25|1124.05|1125.3|1123.1|1128.79|1126.59|1118.11|1115.91|0
1626350400000|2021-07-15 12:00:00|1125.53|1123.33|1123.89|1121.69|1128.78|1126.58|1121.11|1118.91|0
1626354000000|2021-07-15 13:00:00|1123.66|1121.46|1130.62|1128.42|1131.08|1128.88|1118.07|1115.87|0
1626357600000|2021-07-15 14:00:00|1130.85|1128.65|1125.13|1122.93|1132.01|1129.81|1119.55|1117.35|0
1626361200000|2021-07-15 15:00:00|1124.89|1122.69|1124.34|1122.14|1130.16|1127.96|1119.78|1117.58|0
1626364800000|2021-07-15 16:00:00|1124.57|1122.37|1121.29|1119.09|1124.57|1122.37|1117.82|1115.62|0
1626368400000|2021-07-15 17:00:00|1121.06|1118.86|1106.55|1104.35|1121.29|1119.09|1105.85|1103.65|0
1626372000000|2021-07-15 18:00:00|1106.32|1104.12|1119.53|1117.33|1119.53|1117.33|1106.08|1103.88|0
1626375600000|2021-07-15 19:00:00|1119.64|1117.44|1122.52|1120.32|1124.4|1122.2|1117.33|1115.13|0
1626379200000|2021-07-15 20:00:00|1122.99|1120.79|1119.45|1116.85|1124.85|1122.65|1118.52|1115.92|0
1626382800000|2021-07-15 21:00:00|1120.03|1117.43|1119.06|1116.46|1120.26|1117.66|1118.37|1115.77|0
1626386400000|2021-07-15 22:00:00|1119.31|1116.71|1118.71|1116.11|1119.66|1117.06|1116.86|1114.26|0
1626390000000|2021-07-15 23:00:00|1118.95|1116.35|1115.44|1112.84|1119.87|1117.27|1114.51|1111.91|0
1626393600000|2021-07-16 00:00:00|1114.98|1112.38|1112.87|1110.27|1119.39|1116.79|1112.42|1109.82|0
1626397200000|2021-07-16 01:00:00|1112.64|1110.04|1113.55|1110.95|1116.35|1113.75|1110.77|1108.17|0
1626400800000|2021-07-16 02:00:00|1113.78|1111.18|1116.32|1113.72|1116.32|1113.72|1113.08|1110.48|0
1626404400000|2021-07-16 03:00:00|1116.56|1113.96|1122|1119.4|1123.41|1120.81|1116.55|1113.95|0
1626408000000|2021-07-16 04:00:00|1121.89|1119.29|1122.81|1120.21|1123.28|1120.68|1120.95|1118.35|0
1626411600000|2021-07-16 05:00:00|1123.04|1120.44|1121.39|1118.79|1124.44|1121.84|1120.93|1118.33|0
1626415200000|2021-07-16 06:00:00|1121.16|1118.56|1123.71|1121.11|1124.87|1122.27|1117.31|1114.71|0
1626418800000|2021-07-16 07:00:00|1123.94|1121.34|1125.31|1123.11|1127.65|1125.45|1120.01|1117.81|0
1626422400000|2021-07-16 08:00:00|1124.95|1122.75|1127.15|1124.95|1127.39|1125.19|1120.52|1118.32|0
1626426000000|2021-07-16 09:00:00|1126.92|1124.72|1129.24|1127.04|1130.41|1128.21|1125.29|1123.09|0
1626429600000|2021-07-16 10:00:00|1129.11|1126.91|1129.11|1126.91|1130.4|1128.2|1123.29|1121.09|0
1626433200000|2021-07-16 11:00:00|1129.57|1127.37|1129.33|1127.13|1130.27|1128.07|1127.23|1125.03|0
1626436800000|2021-07-16 12:00:00|1129.56|1127.36|1132.75|1130.55|1134.91|1132.71|1129.09|1126.89|0
1626440400000|2021-07-16 13:00:00|1132.99|1130.79|1126.66|1124.46|1136.72|1134.52|1124.1|1121.9|0
1626444000000|2021-07-16 14:00:00|1126.78|1124.58|1113.96|1111.76|1127.36|1125.16|1108.14|1105.94|0
1626447600000|2021-07-16 15:00:00|1114.19|1111.99|1112.55|1110.35|1115.36|1113.16|1106.05|1103.85|0
1626451200000|2021-07-16 16:00:00|1112.78|1110.58|1112.93|1110.73|1117.83|1115.63|1111.31|1109.11|0
1626454800000|2021-07-16 17:00:00|1113.16|1110.96|1108.22|1106.02|1116.42|1114.22|1106.87|1104.67|0
1626458400000|2021-07-16 18:00:00|1108.45|1106.25|1099.14|1096.94|1108.45|1106.25|1097.75|1095.55|0
1626462000000|2021-07-16 19:00:00|1099.37|1097.17|1091.54|1089.34|1100.29|1098.09|1087.6|1085.4|0
1626465600000|2021-07-16 20:00:00|1091.77|1089.57|1089.18|1086.58|1094.09|1091.89|1087.59|1085.39|0
1626678000000|2021-07-19 07:00:00|1075.59|1073.39|1072.7|1070.5|1080.78|1078.58|1069|1066.8|0
1626681600000|2021-07-19 08:00:00|1073.16|1070.96|1063.48|1061.28|1079.62|1077.42|1060.49|1058.29|0
1626685200000|2021-07-19 09:00:00|1063.72|1061.52|1067.95|1065.75|1069.46|1067.26|1061.64|1059.44|0
1626688800000|2021-07-19 10:00:00|1068.3|1066.1|1062.3|1060.1|1069.45|1067.25|1060.23|1058.03|0
1626692400000|2021-07-19 11:00:00|1062.07|1059.87|1052.69|1050.49|1064.37|1062.17|1046.05|1043.85|0
1626696000000|2021-07-19 12:00:00|1052.92|1050.72|1047.44|1045.24|1053.49|1051.29|1043.07|1040.87|0
1626699600000|2021-07-19 13:00:00|1046.98|1044.78|1028.55|1026.35|1050.18|1047.98|1025.02|1022.82|0
1626703200000|2021-07-19 14:00:00|1027.98|1025.78|1027.02|1024.82|1032.45|1030.25|1014.96|1012.76|0
1626706800000|2021-07-19 15:00:00|1027.25|1025.05|1033.43|1031.23|1037.77|1035.57|1022.12|1019.92|0
1626710400000|2021-07-19 16:00:00|1033.65|1031.45|1016.73|1014.53|1033.65|1031.45|1010.83|1008.63|0
1626714000000|2021-07-19 17:00:00|1015.82|1013.62|1009.69|1007.49|1021.5|1019.3|1008.11|1005.91|0
1626717600000|2021-07-19 18:00:00|1009.24|1007.04|1012.61|1010.41|1020.81|1018.61|1008.76|1006.56|0
1626721200000|2021-07-19 19:00:00|1012.16|1009.96|1032.78|1030.58|1032.78|1030.58|1010.34|1008.14|0
1626724800000|2021-07-19 20:00:00|1036.2|1034|1041.09|1038.49|1041.67|1039.07|1032.1|1029.9|0
1626728400000|2021-07-19 21:00:00|1040.58|1037.98|1042.06|1039.46|1042.25|1039.65|1040.25|1037.65|0
1626732000000|2021-07-19 22:00:00|1042.21|1039.61|1041.17|1038.57|1043.02|1040.42|1038.2|1035.6|0
1626735600000|2021-07-19 23:00:00|1041.4|1038.8|1041.84|1039.24|1043.44|1040.84|1039.21|1036.61|0
1626739200000|2021-07-20 00:00:00|1042.06|1039.46|1046.62|1044.02|1047.54|1044.94|1040.69|1038.09|0
1626742800000|2021-07-20 01:00:00|1047.08|1044.48|1052.33|1049.73|1052.56|1049.96|1043.87|1041.27|0
1626746400000|2021-07-20 02:00:00|1052.1|1049.5|1048.73|1046.13|1053.25|1050.65|1048.73|1046.13|0
1626750000000|2021-07-20 03:00:00|1048.96|1046.36|1039.08|1036.48|1051.48|1048.88|1036.79|1034.19|0
1626753600000|2021-07-20 04:00:00|1038.73|1036.13|1040.44|1037.84|1041.13|1038.53|1034.5|1031.9|0
1626757200000|2021-07-20 05:00:00|1040.55|1037.95|1043.17|1040.57|1043.63|1041.03|1037.91|1035.31|0
1626760800000|2021-07-20 06:00:00|1042.94|1040.34|1049.07|1046.47|1049.53|1046.93|1042.48|1039.88|0
1626764400000|2021-07-20 07:00:00|1049.3|1046.7|1048.82|1046.62|1056.02|1053.82|1046.43|1043.83|0
1626768000000|2021-07-20 08:00:00|1048.25|1046.05|1049.83|1047.63|1054.9|1052.7|1047.2|1045|0
1626771600000|2021-07-20 09:00:00|1049.95|1047.75|1044.36|1042.16|1052.13|1049.93|1041.6|1039.4|0
1626775200000|2021-07-20 10:00:00|1044.59|1042.39|1049.5|1047.3|1052.61|1050.41|1041.38|1039.18|0
1626778800000|2021-07-20 11:00:00|1049.16|1046.96|1052.03|1049.83|1054.19|1051.99|1045.26|1043.06|0
1626782400000|2021-07-20 12:00:00|1052.15|1049.95|1044.99|1042.79|1054.45|1052.25|1043.39|1041.19|0
1626786000000|2021-07-20 13:00:00|1044.88|1042.68|1064.68|1062.48|1065.6|1063.4|1033.54|1031.34|0
1626789600000|2021-07-20 14:00:00|1064.91|1062.71|1082.33|1080.13|1083.29|1081.09|1061.24|1059.04|0
1626793200000|2021-07-20 15:00:00|1083.02|1080.82|1090.63|1088.43|1090.86|1088.66|1078.85|1076.65|0
1626796800000|2021-07-20 16:00:00|1090.86|1088.66|1099.06|1096.86|1099.3|1097.1|1088.68|1086.48|0
1626800400000|2021-07-20 17:00:00|1099.3|1097.1|1090.72|1088.52|1099.99|1097.79|1087.72|1085.52|0
1626804000000|2021-07-20 18:00:00|1091.42|1089.22|1093.73|1091.53|1098.34|1096.14|1091.19|1088.99|0
1626807600000|2021-07-20 19:00:00|1093.97|1091.77|1089.21|1087.01|1102.07|1099.87|1089.21|1087.01|0
1626811200000|2021-07-20 20:00:00|1089.67|1087.47|1093.21|1090.61|1094.07|1091.87|1088.52|1086.32|0
1626814800000|2021-07-20 21:00:00|1093.46|1090.86|1092.69|1090.09|1093.62|1091.02|1092.03|1089.43|0
1626818400000|2021-07-20 22:00:00|1092.5|1089.9|1095.84|1093.24|1096.55|1093.95|1092.38|1089.78|0
1626822000000|2021-07-20 23:00:00|1095.61|1093.01|1098.14|1095.54|1099.54|1096.94|1095.14|1092.54|0
1626825600000|2021-07-21 00:00:00|1098.02|1095.42|1098.59|1095.99|1100.21|1097.61|1093.04|1090.44|0
1626829200000|2021-07-21 01:00:00|1098.82|1096.22|1094.17|1091.57|1098.82|1096.22|1092.78|1090.18|0
1626832800000|2021-07-21 02:00:00|1093.24|1090.64|1085.59|1082.99|1093.93|1091.33|1084.66|1082.06|0
1626836400000|2021-07-21 03:00:00|1085.82|1083.22|1087.65|1085.05|1088.82|1086.22|1085.36|1082.76|0
1626840000000|2021-07-21 04:00:00|1087.42|1084.82|1084.63|1082.03|1089.96|1087.36|1084.63|1082.03|0
1626843600000|2021-07-21 05:00:00|1084.86|1082.26|1088.47|1085.87|1091.79|1089.19|1084.86|1082.26|0
1626847200000|2021-07-21 06:00:00|1088.58|1085.98|1094.46|1091.86|1094.7|1092.1|1088.46|1085.86|0
1626850800000|2021-07-21 07:00:00|1094.7|1092.1|1105.88|1103.68|1107.97|1105.77|1090.85|1088.65|0
1626854400000|2021-07-21 08:00:00|1106.11|1103.91|1107.99|1105.79|1110.55|1108.35|1102.17|1099.97|0
1626858000000|2021-07-21 09:00:00|1108.22|1106.02|1106.81|1104.61|1109.38|1107.18|1104.97|1102.77|0
1626861600000|2021-07-21 10:00:00|1106.58|1104.38|1103.52|1101.32|1107.04|1104.84|1102.13|1099.93|0
1626865200000|2021-07-21 11:00:00|1102.13|1099.93|1090.98|1088.78|1102.47|1100.27|1089.13|1086.93|0
1626868800000|2021-07-21 12:00:00|1090.52|1088.32|1098.03|1095.83|1100.35|1098.15|1090.29|1088.09|0
1626872400000|2021-07-21 13:00:00|1098.26|1096.06|1112.84|1110.64|1113.07|1110.87|1095.94|1093.74|0
1626876000000|2021-07-21 14:00:00|1113.07|1110.87|1110.73|1108.53|1113.31|1111.11|1105.39|1103.19|0
1626879600000|2021-07-21 15:00:00|1111.2|1109|1116.06|1113.86|1116.07|1113.87|1107.7|1105.5|0
1626883200000|2021-07-21 16:00:00|1115.83|1113.63|1110.93|1108.73|1116.06|1113.86|1110.7|1108.5|0
1626886800000|2021-07-21 17:00:00|1111.16|1108.96|1115.1|1112.9|1116.26|1114.06|1110.93|1108.73|0
1626890400000|2021-07-21 18:00:00|1115.33|1113.13|1116.86|1114.66|1116.86|1114.66|1112.53|1110.33|0
1626894000000|2021-07-21 19:00:00|1116.62|1114.42|1120.47|1118.27|1122.2|1120|1111.49|1109.29|0
1626897600000|2021-07-21 20:00:00|1120.71|1118.51|1124.97|1122.37|1124.97|1122.37|1120.71|1118.51|0
1626901200000|2021-07-21 21:00:00|1124.76|1122.16|1124.34|1121.74|1125.34|1122.74|1124.23|1121.63|0
1626904800000|2021-07-21 22:00:00|1124.72|1122.12|1123.42|1120.82|1124.72|1122.12|1122.5|1119.9|0
1626908400000|2021-07-21 23:00:00|1124.12|1121.52|1124.34|1121.74|1126.68|1124.08|1122.71|1120.11|0
1626912000000|2021-07-22 00:00:00|1123.87|1121.27|1121.99|1119.39|1125.04|1122.44|1121.76|1119.16|0
1626915600000|2021-07-22 01:00:00|1122.1|1119.5|1125.01|1122.41|1125.95|1123.35|1121.76|1119.16|0
1626919200000|2021-07-22 02:00:00|1125.12|1122.52|1122.89|1120.29|1125.48|1122.88|1122.66|1120.06|0
1626922800000|2021-07-22 03:00:00|1123.13|1120.53|1123.11|1120.51|1124.29|1121.69|1122.42|1119.82|0
1626926400000|2021-07-22 04:00:00|1123.34|1120.74|1122.86|1120.26|1123.57|1120.97|1122.4|1119.8|0
1626930000000|2021-07-22 05:00:00|1122.63|1120.03|1124.01|1121.41|1125.18|1122.58|1121.69|1119.09|0
1626933600000|2021-07-22 06:00:00|1123.78|1121.18|1125.63|1123.03|1127.04|1124.44|1122.48|1119.88|0
1626937200000|2021-07-22 07:00:00|1126.1|1123.5|1125.88|1123.68|1129.37|1126.96|1123.32|1121.12|0
1626940800000|2021-07-22 08:00:00|1125.65|1123.45|1126.15|1123.95|1127.09|1124.89|1124.24|1122.04|0
1626944400000|2021-07-22 09:00:00|1126.03|1123.83|1127.31|1125.11|1128.48|1126.28|1124.98|1122.78|0
1626948000000|2021-07-22 10:00:00|1127.07|1124.87|1128.8|1126.6|1130.1|1127.9|1125.43|1123.23|0
1626951600000|2021-07-22 11:00:00|1128.69|1126.49|1125.64|1123.44|1128.69|1126.49|1122.84|1120.64|0
1626955200000|2021-07-22 12:00:00|1125.87|1123.67|1117.56|1115.36|1125.87|1123.67|1115.46|1113.26|0
1626958800000|2021-07-22 13:00:00|1117.09|1114.89|1118.35|1116.15|1123.86|1121.66|1113.81|1111.61|0
1626962400000|2021-07-22 14:00:00|1119.51|1117.31|1124.86|1122.66|1127.9|1125.7|1115.78|1113.58|0
1626966000000|2021-07-22 15:00:00|1124.63|1122.43|1118.79|1116.59|1125.8|1123.6|1115.63|1113.43|0
1626969600000|2021-07-22 16:00:00|1119.02|1116.82|1122.87|1120.67|1122.87|1120.67|1111.78|1109.58|0
1626973200000|2021-07-22 17:00:00|1122.64|1120.44|1126.82|1124.62|1126.82|1124.62|1121.7|1119.5|0
1626976800000|2021-07-22 18:00:00|1126.58|1124.38|1130.42|1128.22|1130.92|1128.72|1126.12|1123.92|0
1626980400000|2021-07-22 19:00:00|1130.18|1127.98|1128.79|1126.59|1130.65|1128.45|1125.05|1122.85|0
1626984000000|2021-07-22 20:00:00|1129.02|1126.82|1139.45|1136.85|1139.73|1137.13|1129.02|1126.82|0
1626987600000|2021-07-22 21:00:00|1139.38|1136.78|1139.26|1136.66|1140.08|1137.48|1138.82|1136.22|0
1626991200000|2021-07-22 22:00:00|1139.83|1137.23|1138.06|1135.46|1139.83|1137.23|1137.36|1134.76|0
1626994800000|2021-07-22 23:00:00|1138.17|1135.57|1137.81|1135.21|1139.23|1136.63|1137.58|1134.98|0
1626998400000|2021-07-23 00:00:00|1137.58|1134.98|1141.07|1138.47|1142.01|1139.41|1136.17|1133.57|0
1627002000000|2021-07-23 01:00:00|1141.31|1138.71|1140.12|1137.52|1142|1139.4|1139.42|1136.82|0
1627005600000|2021-07-23 02:00:00|1140|1137.4|1138.93|1136.33|1141.29|1138.69|1138|1135.4|0
1627009200000|2021-07-23 03:00:00|1138.7|1136.1|1138.68|1136.08|1139.87|1137.27|1137.99|1135.39|0
1627012800000|2021-07-23 04:00:00|1138.45|1135.85|1138.9|1136.3|1139.48|1136.88|1136.57|1133.97|0
1627016400000|2021-07-23 05:00:00|1139.14|1136.54|1138.65|1136.05|1139.14|1136.54|1137.5|1134.9|0
1627020000000|2021-07-23 06:00:00|1138.42|1135.82|1141.38|1138.78|1142.33|1139.73|1138.18|1135.58|0
1627023600000|2021-07-23 07:00:00|1141.62|1139.02|1143.74|1141.54|1143.74|1141.54|1138.36|1136.16|0
1627027200000|2021-07-23 08:00:00|1143.97|1141.77|1144.66|1142.46|1146.07|1143.87|1142.8|1140.6|0
1627030800000|2021-07-23 09:00:00|1144.77|1142.57|1147.41|1145.21|1150.23|1148.03|1144.66|1142.46|0
1627034400000|2021-07-23 10:00:00|1146.94|1144.74|1148.33|1146.13|1148.81|1146.61|1146.94|1144.74|0
1627038000000|2021-07-23 11:00:00|1148.1|1145.9|1146.44|1144.24|1148.45|1146.25|1144.57|1142.37|0
1627041600000|2021-07-23 12:00:00|1146.21|1144.01|1145.72|1143.52|1148.54|1146.34|1145.02|1142.82|0
1627045200000|2021-07-23 13:00:00|1145.49|1143.29|1142.19|1139.99|1148.53|1146.33|1140.55|1138.35|0
1627048800000|2021-07-23 14:00:00|1142.43|1140.23|1154.84|1152.64|1155.31|1153.11|1142.19|1139.99|0
1627052400000|2021-07-23 15:00:00|1155.31|1153.11|1159.31|1157.11|1166.36|1164.16|1154.84|1152.64|0
1627056000000|2021-07-23 16:00:00|1160.02|1157.82|1165.17|1162.97|1165.4|1163.2|1159.31|1157.11|0
1627059600000|2021-07-23 17:00:00|1165.4|1163.2|1169.15|1166.95|1171.51|1169.31|1165.17|1162.97|0
1627063200000|2021-07-23 18:00:00|1169.38|1167.18|1168.77|1166.57|1171.26|1169.06|1167.27|1165.07|0
1627066800000|2021-07-23 19:00:00|1168.9|1166.7|1168.77|1166.57|1174.27|1172.07|1163.49|1161.29|0
1627070400000|2021-07-23 20:00:00|1170.41|1168.21|1167.82|1165.62|1170.41|1168.21|1167.59|1165.39|0
1627282800000|2021-07-26 07:00:00|1158.19|1155.59|1151.17|1148.97|1160.57|1158.37|1150.24|1148.04|0
1627286400000|2021-07-26 08:00:00|1151.41|1149.21|1152.62|1150.42|1154.38|1152.18|1144.56|1142.36|0
1627290000000|2021-07-26 09:00:00|1152.51|1150.31|1160.08|1157.88|1161.72|1159.52|1152.27|1150.07|0
1627293600000|2021-07-26 10:00:00|1160.43|1158.23|1157.72|1155.52|1163.6|1161.4|1157.48|1155.28|0
1627297200000|2021-07-26 11:00:00|1157.48|1155.28|1163.1|1160.9|1164.98|1162.78|1157.48|1155.28|0
1627300800000|2021-07-26 12:00:00|1163.33|1161.13|1159.09|1156.89|1164.51|1162.31|1158.4|1156.2|0
1627304400000|2021-07-26 13:00:00|1158.39|1156.19|1171.55|1169.35|1173.65|1171.45|1158.16|1155.96|0
1627308000000|2021-07-26 14:00:00|1171.78|1169.58|1169.01|1166.41|1173.35|1170.75|1165.27|1162.67|0
1627311600000|2021-07-26 15:00:00|1168.78|1166.18|1178.59|1175.99|1179.06|1176.46|1166.9|1164.3|0
1627315200000|2021-07-26 16:00:00|1178.82|1176.22|1173.64|1171.04|1179.53|1176.93|1171.53|1168.93|0
1627318800000|2021-07-26 17:00:00|1173.75|1171.15|1175.03|1172.43|1178.57|1175.97|1173.64|1171.04|0
1627322400000|2021-07-26 18:00:00|1175.27|1172.67|1178.16|1175.56|1178.64|1176.04|1174.18|1171.58|0
1627326000000|2021-07-26 19:00:00|1177.93|1175.33|1181.67|1179.07|1181.67|1179.07|1176.74|1174.14|0
1627329600000|2021-07-26 20:00:00|1181.91|1179.31|1181.1|1178.5|1183.08|1180.48|1180.06|1177.46|0
1627333200000|2021-07-26 21:00:00|1180.97|1178.37|1181.68|1179.08|1181.85|1179.25|1180.49|1177.89|0
1627336800000|2021-07-26 22:00:00|1181.32|1178.72|1179.55|1176.95|1181.79|1179.19|1179.08|1176.48|0
1627340400000|2021-07-26 23:00:00|1179.78|1177.18|1177.65|1175.05|1180.49|1177.89|1177.41|1174.81|0
1627344000000|2021-07-27 00:00:00|1177.41|1174.81|1175.04|1172.44|1178.7|1176.1|1173.63|1171.03|0
1627347600000|2021-07-27 01:00:00|1174.81|1172.21|1174.32|1171.72|1176.44|1173.84|1173.16|1170.56|0
1627351200000|2021-07-27 02:00:00|1174.56|1171.96|1175.25|1172.65|1175.5|1172.9|1171.49|1168.89|0
1627354800000|2021-07-27 03:00:00|1175.48|1172.88|1174.06|1171.46|1175.72|1173.12|1172.89|1170.29|0
1627358400000|2021-07-27 04:00:00|1173.93|1171.33|1174.04|1171.44|1174.76|1172.16|1173.35|1170.75|0
1627362000000|2021-07-27 05:00:00|1173.8|1171.2|1173.2|1170.6|1174.04|1171.44|1171.44|1168.84|0
1627365600000|2021-07-27 06:00:00|1172.85|1170.25|1172.69|1170.09|1173.64|1171.04|1171.75|1169.15|0
1627369200000|2021-07-27 07:00:00|1171.75|1169.15|1166.16|1163.56|1172.45|1169.85|1159.84|1157.24|0
1627372800000|2021-07-27 08:00:00|1166.39|1163.79|1164.8|1162.6|1171.07|1168.47|1160.32|1157.72|0
1627376400000|2021-07-27 09:00:00|1165.03|1162.83|1168.3|1166.1|1169.94|1167.74|1161.28|1159.08|0
1627380000000|2021-07-27 10:00:00|1168.41|1166.21|1173.21|1171.01|1173.21|1171.01|1167.59|1165.39|0
1627383600000|2021-07-27 11:00:00|1173.44|1171.24|1174.26|1172.06|1178.96|1176.76|1173.33|1171.13|0
1627387200000|2021-07-27 12:00:00|1174.5|1172.3|1174.95|1172.75|1176.13|1173.93|1170.97|1168.77|0
1627390800000|2021-07-27 13:00:00|1175.42|1173.22|1165.19|1162.99|1175.65|1173.45|1158.87|1156.67|0
1627394400000|2021-07-27 14:00:00|1165.3|1163.1|1158.95|1156.75|1168.82|1166.62|1153.34|1151.14|0
1627398000000|2021-07-27 15:00:00|1159.19|1156.99|1151.11|1148.91|1164.1|1161.9|1143.42|1141.22|0
1627401600000|2021-07-27 16:00:00|1150.3|1148.1|1143.28|1141.08|1150.77|1148.57|1139.56|1137.36|0
1627405200000|2021-07-27 17:00:00|1143.16|1140.96|1138.4|1136.2|1146.78|1144.58|1135.81|1133.61|0
1627408800000|2021-07-27 18:00:00|1138.63|1136.43|1154.27|1152.07|1154.86|1152.66|1138.17|1135.97|0
1627412400000|2021-07-27 19:00:00|1154.51|1152.31|1163.38|1161.18|1163.62|1161.42|1151.46|1149.26|0
1627416000000|2021-07-27 20:00:00|1162.68|1160.48|1151.85|1149.25|1163.62|1161.42|1151.5|1148.9|0
1627419600000|2021-07-27 21:00:00|1152.03|1149.43|1148.88|1146.28|1152.4|1149.8|1147.8|1145.2|0
1627423200000|2021-07-27 22:00:00|1150.19|1147.59|1157.79|1155.19|1158.26|1155.66|1149.14|1146.54|0
1627426800000|2021-07-27 23:00:00|1158.02|1155.42|1160.82|1158.22|1161.06|1158.46|1156.38|1153.78|0
1627430400000|2021-07-28 00:00:00|1160.58|1157.98|1165.96|1163.36|1166.67|1164.07|1159.99|1157.39|0
1627434000000|2021-07-28 01:00:00|1166.19|1163.59|1161.02|1158.42|1169.71|1167.11|1160.32|1157.72|0
1627437600000|2021-07-28 02:00:00|1160.55|1157.95|1164.39|1161.79|1166.73|1164.13|1153.87|1151.27|0
1627441200000|2021-07-28 03:00:00|1164.15|1161.55|1158.28|1155.68|1165.09|1162.49|1157.81|1155.21|0
1627444800000|2021-07-28 04:00:00|1158.16|1155.56|1154.75|1152.15|1158.51|1155.91|1154.52|1151.92|0
1627448400000|2021-07-28 05:00:00|1154.87|1152.27|1163.17|1160.57|1163.4|1160.8|1151.24|1148.64|0
1627452000000|2021-07-28 06:00:00|1162.93|1160.33|1159.87|1157.27|1163.63|1161.03|1156.6|1154|0
1627455600000|2021-07-28 07:00:00|1160.57|1157.97|1162.7|1160.5|1162.7|1160.5|1154.51|1152.31|0
1627459200000|2021-07-28 08:00:00|1162.93|1160.73|1171.68|1169.48|1171.92|1169.72|1160.59|1158.39|0
1627462800000|2021-07-28 09:00:00|1171.45|1169.25|1170.26|1168.06|1171.68|1169.48|1168.38|1166.18|0
1627466400000|2021-07-28 10:00:00|1170.02|1167.82|1164.38|1162.18|1170.96|1168.76|1161.34|1159.14|0
1627470000000|2021-07-28 11:00:00|1164.61|1162.41|1164.12|1161.92|1168.12|1165.92|1161.78|1159.58|0
1627473600000|2021-07-28 12:00:00|1163.89|1161.69|1166.45|1164.25|1168.34|1166.14|1162.25|1160.05|0
1627477200000|2021-07-28 13:00:00|1166.57|1164.37|1158.7|1156.5|1170.44|1168.24|1154.49|1152.29|0
1627480800000|2021-07-28 14:00:00|1158.94|1156.74|1165.25|1163.05|1167.84|1165.64|1154.72|1152.52|0
1627484400000|2021-07-28 15:00:00|1165.01|1162.81|1164.66|1162.46|1167.12|1164.92|1161.39|1159.19|0
1627488000000|2021-07-28 16:00:00|1164.9|1162.7|1158.55|1156.35|1165.6|1163.4|1156.91|1154.71|0
1627491600000|2021-07-28 17:00:00|1158.78|1156.58|1154.84|1152.64|1159.72|1157.52|1152.27|1150.07|0
1627495200000|2021-07-28 18:00:00|1155.19|1152.99|1167.85|1165.65|1173.5|1171.3|1147.35|1145.15|0
1627498800000|2021-07-28 19:00:00|1168.2|1166|1159.71|1157.51|1170.44|1168.24|1159.71|1157.51|0
1627502400000|2021-07-28 20:00:00|1160.42|1158.22|1159.8|1157.2|1160.42|1158.22|1157.39|1155.19|0
1627506000000|2021-07-28 21:00:00|1159.64|1157.04|1159.99|1157.39|1159.99|1157.39|1159.18|1156.58|0
1627509600000|2021-07-28 22:00:00|1160.72|1158.12|1161.06|1158.46|1162.01|1159.41|1159.19|1156.59|0
1627513200000|2021-07-28 23:00:00|1160.83|1158.23|1161.75|1159.15|1161.75|1159.15|1158.24|1155.64|0
1627516800000|2021-07-29 00:00:00|1161.51|1158.91|1158.45|1155.85|1161.98|1159.38|1155.4|1152.8|0
1627520400000|2021-07-29 01:00:00|1158.56|1155.96|1149.75|1147.15|1158.56|1155.96|1148.82|1146.22|0
1627524000000|2021-07-29 02:00:00|1149.99|1147.39|1154.9|1152.3|1155.14|1152.54|1148.81|1146.21|0
1627527600000|2021-07-29 03:00:00|1155.13|1152.53|1154.64|1152.04|1157|1154.4|1154.29|1151.69|0
1627531200000|2021-07-29 04:00:00|1154.88|1152.28|1156.04|1153.44|1157.45|1154.85|1154.41|1151.81|0
1627534800000|2021-07-29 05:00:00|1156.27|1153.67|1160.01|1157.41|1160.49|1157.89|1155.33|1152.73|0
1627538400000|2021-07-29 06:00:00|1159.65|1157.05|1164.92|1162.32|1165.86|1163.26|1159.07|1156.47|0
1627542000000|2021-07-29 07:00:00|1165.04|1162.44|1164.78|1162.58|1168.45|1165.85|1161.73|1159.53|0
1627545600000|2021-07-29 08:00:00|1164.54|1162.34|1165.7|1163.5|1167.35|1165.15|1162.9|1160.7|0
1627549200000|2021-07-29 09:00:00|1165.82|1163.62|1168.74|1166.54|1169.22|1167.02|1164.29|1162.09|0
1627552800000|2021-07-29 10:00:00|1168.98|1166.78|1166.29|1164.09|1169.21|1167.01|1162.53|1160.33|0
1627556400000|2021-07-29 11:00:00|1166.52|1164.32|1166.51|1164.31|1168.17|1165.97|1163.46|1161.26|0
1627560000000|2021-07-29 12:00:00|1166.74|1164.54|1167.91|1165.71|1168.86|1166.66|1165.56|1163.36|0
1627563600000|2021-07-29 13:00:00|1168.38|1166.18|1177.67|1175.47|1180.73|1178.53|1167.66|1165.46|0
1627567200000|2021-07-29 14:00:00|1177.9|1175.7|1184.72|1182.52|1184.72|1182.52|1174.13|1171.93|0
1627570800000|2021-07-29 15:00:00|1185.19|1182.99|1182.14|1179.94|1186.61|1184.41|1181.41|1179.21|0
1627574400000|2021-07-29 16:00:00|1182.38|1180.18|1183.77|1181.57|1187.2|1185|1181.9|1179.7|0
1627578000000|2021-07-29 17:00:00|1183.54|1181.34|1184.94|1182.74|1187.77|1185.57|1183.54|1181.34|0
1627581600000|2021-07-29 18:00:00|1185.17|1182.97|1181.31|1179.11|1186.11|1183.91|1179.43|1177.23|0
1627585200000|2021-07-29 19:00:00|1181.07|1178.87|1177.1|1174.9|1181.31|1179.11|1176.86|1174.66|0
1627588800000|2021-07-29 20:00:00|1176.63|1174.43|1163.97|1161.37|1177.57|1175.37|1161.75|1159.15|0
1627592400000|2021-07-29 21:00:00|1163.19|1160.59|1160.44|1157.84|1165.25|1162.65|1160.44|1157.84|0
1627596000000|2021-07-29 22:00:00|1161.84|1159.24|1162.42|1159.82|1166.19|1163.59|1161.24|1158.64|0
1627599600000|2021-07-29 23:00:00|1162.18|1159.58|1153.94|1151.34|1163|1160.4|1153.24|1150.64|0
1627603200000|2021-07-30 00:00:00|1153.71|1151.11|1146.18|1143.58|1156.52|1153.92|1142.67|1140.07|0
1627606800000|2021-07-30 01:00:00|1146.42|1143.82|1142.88|1140.28|1148.76|1146.16|1142.65|1140.05|0
1627610400000|2021-07-30 02:00:00|1142.65|1140.05|1148.73|1146.13|1151.09|1148.49|1142.65|1140.05|0
1627614000000|2021-07-30 03:00:00|1148.96|1146.36|1146.13|1143.53|1150.37|1147.77|1144.5|1141.9|0
1627617600000|2021-07-30 04:00:00|1146.01|1143.41|1145.94|1143.34|1147.83|1145.23|1145.47|1142.87|0
1627621200000|2021-07-30 05:00:00|1145.71|1143.11|1140.54|1137.94|1145.71|1143.11|1139.62|1137.02|0
1627624800000|2021-07-30 06:00:00|1140.31|1137.71|1142.16|1139.56|1146.63|1144.03|1139.59|1136.99|0
1627628400000|2021-07-30 07:00:00|1142.04|1139.44|1144.05|1141.85|1145.7|1143.5|1139.37|1137.17|0
1627632000000|2021-07-30 08:00:00|1143.82|1141.62|1152|1149.8|1155.29|1153.09|1141.71|1139.51|0
1627635600000|2021-07-30 09:00:00|1151.77|1149.57|1147.3|1145.1|1152.47|1150.27|1145.89|1143.69|0
1627639200000|2021-07-30 10:00:00|1147.18|1144.98|1155.76|1153.56|1155.76|1153.56|1145.65|1143.45|0
1627642800000|2021-07-30 11:00:00|1155.99|1153.79|1149.36|1147.16|1156.08|1153.88|1148.56|1146.36|0
1627646400000|2021-07-30 12:00:00|1149.6|1147.4|1152.39|1150.19|1153.81|1151.61|1144.44|1142.24|0
1627650000000|2021-07-30 13:00:00|1152.16|1149.96|1164.58|1162.38|1166.94|1164.74|1147.94|1145.74|0
1627653600000|2021-07-30 14:00:00|1164.35|1162.15|1157.05|1154.85|1170.47|1168.27|1156.35|1154.15|0
1627657200000|2021-07-30 15:00:00|1156.58|1154.38|1154.78|1152.58|1162.31|1160.11|1151.96|1149.76|0
1627660800000|2021-07-30 16:00:00|1154.54|1152.34|1160.17|1157.97|1161.11|1158.91|1153.84|1151.64|0
1627664400000|2021-07-30 17:00:00|1160.4|1158.2|1159.21|1157.01|1161.8|1159.6|1156.4|1154.2|0
1627668000000|2021-07-30 18:00:00|1159.45|1157.25|1156.43|1154.23|1159.68|1157.48|1149.1|1146.9|0
1627671600000|2021-07-30 19:00:00|1156.19|1153.99|1156.22|1154.02|1159.46|1157.26|1151.76|1149.56|0
1627675200000|2021-07-30 20:00:00|1156.46|1154.26|1161.35|1158.75|1161.63|1159.43|1156.46|1154.26|0
1627887600000|2021-08-02 07:00:00|1179.88|1177.28|1180.95|1178.75|1184.62|1182.42|1179.88|1177.28|0
1627891200000|2021-08-02 08:00:00|1180.59|1178.39|1181.4|1179.2|1182.36|1180.16|1178.82|1176.62|0
1627894800000|2021-08-02 09:00:00|1181.17|1178.97|1180.92|1178.72|1182.81|1180.61|1179.51|1177.31|0
1627898400000|2021-08-02 10:00:00|1180.68|1178.48|1171.24|1169.04|1180.91|1178.71|1170.3|1168.1|0
1627902000000|2021-08-02 11:00:00|1169.59|1167.39|1175.23|1173.03|1175.23|1173.03|1168.06|1165.86|0
1627905600000|2021-08-02 12:00:00|1174.75|1172.55|1172.38|1170.18|1176.64|1174.44|1169.96|1167.76|0
1627909200000|2021-08-02 13:00:00|1172.15|1169.95|1172.24|1170.04|1178.73|1176.53|1170.26|1168.06|0
1627912800000|2021-08-02 14:00:00|1169.54|1167.34|1170.23|1168.03|1177.3|1175.1|1167.42|1165.22|0
1627916400000|2021-08-02 15:00:00|1170.47|1168.27|1159.61|1157.41|1173.99|1171.79|1159.38|1157.18|0
1627920000000|2021-08-02 16:00:00|1159.38|1157.18|1159.68|1157.48|1162.97|1160.77|1154.06|1151.86|0
1627923600000|2021-08-02 17:00:00|1159.92|1157.72|1157.08|1154.88|1163.43|1161.23|1153.57|1151.37|0
1627927200000|2021-08-02 18:00:00|1156.85|1154.65|1158.86|1156.66|1160.51|1158.31|1155.67|1153.47|0
1627930800000|2021-08-02 19:00:00|1158.62|1156.42|1148.05|1145.85|1159.91|1157.71|1145.09|1142.89|0
1627934400000|2021-08-02 20:00:00|1148.28|1146.08|1151.86|1149.26|1151.99|1149.6|1148.28|1146.08|0
1627938000000|2021-08-02 21:00:00|1151.62|1149.02|1151.46|1148.86|1151.99|1149.39|1151.03|1148.43|0
1627941600000|2021-08-02 22:00:00|1152.08|1149.48|1154.53|1151.93|1155.7|1153.1|1150.91|1148.31|0
1627945200000|2021-08-02 23:00:00|1154.76|1152.16|1154.27|1151.67|1155|1152.4|1151.58|1148.98|0
1627948800000|2021-08-03 00:00:00|1154.04|1151.44|1158.24|1155.64|1160.83|1158.23|1154.04|1151.44|0
1627952400000|2021-08-03 01:00:00|1158.48|1155.88|1152.83|1150.23|1158.83|1156.23|1150.96|1148.36|0
1627956000000|2021-08-03 02:00:00|1152.6|1150|1152.11|1149.51|1152.83|1150.23|1149.55|1146.95|0
1627959600000|2021-08-03 03:00:00|1151.88|1149.28|1154.91|1152.31|1156.56|1153.96|1151.64|1149.04|0
1627963200000|2021-08-03 04:00:00|1154.68|1152.08|1156.3|1153.7|1156.54|1153.94|1153.96|1151.36|0
1627966800000|2021-08-03 05:00:00|1156.54|1153.94|1158.31|1155.71|1159.58|1156.98|1156.3|1153.7|0
1627970400000|2021-08-03 06:00:00|1158.54|1155.94|1159.23|1156.63|1160.42|1157.82|1157.36|1154.76|0
1627974000000|2021-08-03 07:00:00|1159.93|1157.33|1160.85|1158.65|1163.67|1161.47|1154.44|1152.24|0
1627977600000|2021-08-03 08:00:00|1161.08|1158.88|1161.61|1159.41|1161.9|1159.7|1159.03|1156.83|0
1627981200000|2021-08-03 09:00:00|1161.38|1159.18|1161.6|1159.4|1162.78|1160.58|1157.85|1155.65|0
1627984800000|2021-08-03 10:00:00|1161.36|1159.16|1162.99|1160.79|1163.47|1161.27|1161.24|1159.04|0
1627988400000|2021-08-03 11:00:00|1162.76|1160.56|1162.27|1160.07|1162.76|1160.56|1160.16|1157.96|0
1627992000000|2021-08-03 12:00:00|1162.03|1159.83|1158.02|1155.82|1162.5|1160.3|1152.87|1150.67|0
1627995600000|2021-08-03 13:00:00|1157.79|1155.59|1136.85|1134.65|1158.02|1155.82|1136.04|1133.84|0
1627999200000|2021-08-03 14:00:00|1136.97|1134.77|1146.7|1144.5|1152.56|1150.36|1134.16|1131.96|0
1628002800000|2021-08-03 15:00:00|1145.99|1143.79|1167.45|1165.25|1168.62|1166.42|1143.08|1140.88|0
1628006400000|2021-08-03 16:00:00|1167.68|1165.48|1168.13|1165.93|1168.62|1166.42|1161.56|1159.36|0
1628010000000|2021-08-03 17:00:00|1168.37|1166.17|1171.88|1169.68|1172.84|1170.64|1168.13|1165.93|0
1628013600000|2021-08-03 18:00:00|1172.12|1169.92|1174.51|1172.31|1176.12|1173.92|1169.06|1166.86|0
1628017200000|2021-08-03 19:00:00|1174.98|1172.78|1181.56|1179.36|1181.56|1179.36|1174.74|1172.54|0
1628020800000|2021-08-03 20:00:00|1181.32|1179.12|1174.64|1172.04|1181.32|1179.12|1174.35|1171.75|0
1628024400000|2021-08-03 21:00:00|1174.96|1172.36|1174.94|1172.34|1175.01|1172.41|1174.24|1171.64|0
1628028000000|2021-08-03 22:00:00|1175.39|1172.79|1175.73|1173.13|1177.63|1175.03|1175.03|1172.43|0
1628031600000|2021-08-03 23:00:00|1175.97|1173.37|1174.07|1171.47|1175.97|1173.37|1173.37|1170.77|0
1628035200000|2021-08-04 00:00:00|1173.83|1171.23|1173.82|1171.22|1174.76|1172.16|1171.59|1168.99|0
1628038800000|2021-08-04 01:00:00|1173.58|1170.98|1177.1|1174.5|1177.34|1174.74|1172.63|1170.03|0
1628042400000|2021-08-04 02:00:00|1176.98|1174.38|1175.9|1173.3|1177.1|1174.5|1175.78|1173.18|0
1628046000000|2021-08-04 03:00:00|1175.67|1173.07|1175.89|1173.29|1177.78|1175.18|1175.65|1173.05|0
1628049600000|2021-08-04 04:00:00|1176.12|1173.52|1177.05|1174.45|1177.29|1174.69|1175.88|1173.28|0
1628053200000|2021-08-04 05:00:00|1176.81|1174.21|1178.21|1175.61|1178.69|1176.09|1175.63|1173.03|0
1628056800000|2021-08-04 06:00:00|1178.09|1175.49|1178.9|1176.3|1180.09|1177.49|1177.03|1174.43|0
1628060400000|2021-08-04 07:00:00|1178.78|1176.18|1174.21|1172.01|1179.88|1177.68|1173.97|1171.77|0
1628064000000|2021-08-04 08:00:00|1173.97|1171.77|1176.62|1174.42|1177.8|1175.6|1173.58|1171.38|0
1628067600000|2021-08-04 09:00:00|1176.74|1174.54|1177.08|1174.88|1178.73|1176.53|1175.67|1173.47|0
1628071200000|2021-08-04 10:00:00|1177.31|1175.11|1177.77|1175.57|1179.66|1177.46|1176.61|1174.41|0
1628074800000|2021-08-04 11:00:00|1177.53|1175.33|1172.81|1170.61|1177.77|1175.57|1172.57|1170.37|0
1628078400000|2021-08-04 12:00:00|1172.57|1170.37|1167.38|1165.18|1174.22|1172.02|1164.32|1162.12|0
1628082000000|2021-08-04 13:00:00|1166.91|1164.71|1169.34|1167.14|1171.82|1169.62|1164.3|1162.1|0
1628085600000|2021-08-04 14:00:00|1169.58|1167.38|1163.61|1161.41|1173.7|1171.5|1160.09|1157.89|0
1628089200000|2021-08-04 15:00:00|1163.85|1161.65|1163.66|1161.46|1168.38|1166.18|1157.31|1155.11|0
1628092800000|2021-08-04 16:00:00|1163.43|1161.23|1164.51|1162.31|1166.17|1163.97|1161.46|1159.26|0
1628096400000|2021-08-04 17:00:00|1164.75|1162.55|1167.32|1165.12|1169.69|1167.49|1164.51|1162.31|0
1628100000000|2021-08-04 18:00:00|1167.56|1165.36|1166.13|1163.93|1171.32|1169.12|1164.95|1162.75|0
1628103600000|2021-08-04 19:00:00|1165.89|1163.69|1159.28|1157.08|1167.78|1165.58|1159.28|1157.08|0
1628107200000|2021-08-04 20:00:00|1159.52|1157.32|1161.9|1159.3|1162.29|1159.69|1159.05|1156.85|0
1628110800000|2021-08-04 21:00:00|1161.79|1159.19|1161.34|1158.74|1161.86|1159.26|1160.48|1157.88|0
1628114400000|2021-08-04 22:00:00|1161.45|1158.85|1163.67|1161.07|1164.39|1161.79|1160.63|1158.03|0
1628118000000|2021-08-04 23:00:00|1163.44|1160.84|1162.72|1160.12|1163.44|1160.84|1161.78|1159.18|0
1628121600000|2021-08-05 00:00:00|1162.95|1160.35|1168.36|1165.76|1170.25|1167.65|1162.48|1159.88|0
1628125200000|2021-08-05 01:00:00|1168.12|1165.52|1167.63|1165.03|1168.35|1165.75|1165.99|1163.39|0
1628128800000|2021-08-05 02:00:00|1167.87|1165.27|1166.67|1164.07|1169.28|1166.68|1165.5|1162.9|0
1628132400000|2021-08-05 03:00:00|1166.91|1164.31|1167.13|1164.53|1168.31|1165.71|1166.66|1164.06|0
1628136000000|2021-08-05 04:00:00|1167.01|1164.41|1167.11|1164.51|1167.36|1164.76|1166.64|1164.04|0
1628139600000|2021-08-05 05:00:00|1166.99|1164.39|1165.92|1163.32|1168.52|1165.92|1165.45|1162.85|0
1628143200000|2021-08-05 06:00:00|1165.8|1163.2|1160.01|1157.41|1165.8|1163.2|1159.31|1156.71|0
1628146800000|2021-08-05 07:00:00|1160.48|1157.88|1167.53|1165.33|1168.72|1166.52|1160.48|1157.88|0
1628150400000|2021-08-05 08:00:00|1167.76|1165.56|1167.51|1165.31|1167.99|1165.79|1164.22|1162.02|0
1628154000000|2021-08-05 09:00:00|1167.28|1165.08|1171.92|1169.72|1172.86|1170.66|1167.28|1165.08|0
1628157600000|2021-08-05 10:00:00|1172.15|1169.95|1167.42|1165.22|1172.39|1170.19|1166.71|1164.51|0
1628161200000|2021-08-05 11:00:00|1168.13|1165.93|1170|1167.8|1170|1167.8|1166.24|1164.04|0
1628164800000|2021-08-05 12:00:00|1169.76|1167.56|1166.92|1164.72|1171.17|1168.97|1165.74|1163.54|0
1628168400000|2021-08-05 13:00:00|1167.15|1164.95|1175.63|1173.43|1175.63|1173.43|1166.44|1164.24|0
1628172000000|2021-08-05 14:00:00|1175.87|1173.67|1177.5|1175.3|1178.21|1176.01|1171.61|1169.41|0
1628175600000|2021-08-05 15:00:00|1177.27|1175.07|1176.29|1174.09|1179.02|1176.82|1175.35|1173.15|0
1628179200000|2021-08-05 16:00:00|1176.4|1174.2|1172.56|1170.36|1177.77|1175.57|1172.56|1170.36|0
1628182800000|2021-08-05 17:00:00|1172.32|1170.12|1177.27|1175.07|1177.27|1175.07|1172.09|1169.89|0
1628186400000|2021-08-05 18:00:00|1177.5|1175.3|1175.13|1172.93|1178.68|1176.48|1174.65|1172.45|0
1628190000000|2021-08-05 19:00:00|1174.65|1172.45|1184.8|1182.6|1185.51|1183.31|1174.41|1172.21|0
1628193600000|2021-08-05 20:00:00|1184.32|1182.12|1184.7|1182.1|1184.86|1182.26|1182.43|1180.23|0
1628197200000|2021-08-05 21:00:00|1184.49|1181.89|1184.27|1181.67|1185.11|1182.51|1184.07|1181.47|0
1628200800000|2021-08-05 22:00:00|1183.9|1181.3|1182.11|1179.51|1184.26|1181.66|1181.88|1179.28|0
1628204400000|2021-08-05 23:00:00|1181.99|1179.39|1180.68|1178.08|1182.59|1179.99|1180.44|1177.84|0
1628208000000|2021-08-06 00:00:00|1180.44|1177.84|1181.14|1178.54|1182.8|1180.2|1179.97|1177.37|0
1628211600000|2021-08-06 01:00:00|1180.9|1178.3|1181.6|1179|1182.07|1179.47|1179.95|1177.35|0
1628215200000|2021-08-06 02:00:00|1181.36|1178.76|1181.58|1178.98|1181.83|1179.23|1181|1178.4|0
1628218800000|2021-08-06 03:00:00|1181.82|1179.22|1183.69|1181.09|1183.93|1181.33|1181.58|1178.98|0
1628222400000|2021-08-06 04:00:00|1183.46|1180.86|1182.97|1180.37|1183.69|1181.09|1182.38|1179.78|0
1628226000000|2021-08-06 05:00:00|1183.2|1180.6|1184.13|1181.53|1184.14|1181.54|1182.02|1179.42|0
1628229600000|2021-08-06 06:00:00|1183.9|1181.3|1183.65|1181.05|1185.07|1182.47|1183.17|1180.57|0
1628233200000|2021-08-06 07:00:00|1183.76|1181.16|1182.25|1180.05|1184.12|1181.52|1180.6|1178.4|0
1628236800000|2021-08-06 08:00:00|1182.01|1179.81|1185.78|1183.58|1186.49|1184.29|1180.83|1178.63|0
1628240400000|2021-08-06 09:00:00|1186.02|1183.82|1186.24|1184.04|1186.71|1184.51|1184.83|1182.63|0
1628244000000|2021-08-06 10:00:00|1186|1183.8|1186.46|1184.26|1187.89|1185.69|1185.29|1183.09|0
1628247600000|2021-08-06 11:00:00|1186.57|1184.37|1186.43|1184.23|1187.88|1185.68|1186.43|1184.23|0
1628251200000|2021-08-06 12:00:00|1186.66|1184.46|1185.52|1183.32|1192.11|1189.91|1181.02|1178.82|0
1628254800000|2021-08-06 13:00:00|1185.28|1183.08|1186.92|1184.72|1195.22|1193.02|1184.81|1182.61|0
1628258400000|2021-08-06 14:00:00|1187.04|1184.84|1187.62|1185.42|1192.6|1190.4|1184.79|1182.59|0
1628262000000|2021-08-06 15:00:00|1188.09|1185.89|1191.86|1189.66|1191.86|1189.66|1185.49|1183.29|0
1628265600000|2021-08-06 16:00:00|1192.1|1189.9|1193.74|1191.54|1193.98|1191.78|1189.96|1187.76|0
1628269200000|2021-08-06 17:00:00|1193.86|1191.66|1192.78|1190.58|1194.45|1192.25|1191.6|1189.4|0
1628272800000|2021-08-06 18:00:00|1193.02|1190.82|1187.08|1184.88|1193.49|1191.29|1187.08|1184.88|0
1628276400000|2021-08-06 19:00:00|1187.32|1185.12|1191.8|1189.6|1192.99|1190.79|1186.13|1183.93|0
1628280000000|2021-08-06 20:00:00|1191.57|1189.37|1192.47|1189.87|1192.75|1190.55|1191.33|1189.13|0
1628492400000|2021-08-09 07:00:00|1182.94|1180.34|1182.25|1180.05|1187.48|1185.28|1181.3|1179.1|0
1628496000000|2021-08-09 08:00:00|1182.49|1180.29|1184.13|1181.93|1184.85|1182.65|1179.64|1177.44|0
1628499600000|2021-08-09 09:00:00|1184.01|1181.81|1184.23|1182.03|1184.59|1182.39|1181.99|1179.79|0
1628503200000|2021-08-09 10:00:00|1184.12|1181.92|1182.68|1180.48|1186.96|1184.76|1182.45|1180.25|0
1628506800000|2021-08-09 11:00:00|1182.44|1180.24|1185.03|1182.83|1185.99|1183.79|1181.97|1179.77|0
1628510400000|2021-08-09 12:00:00|1185.15|1182.95|1186.21|1184.01|1187.39|1185.19|1182.66|1180.46|0
1628514000000|2021-08-09 13:00:00|1186.44|1184.24|1183.11|1180.91|1192.84|1190.64|1179.08|1176.88|0
1628517600000|2021-08-09 14:00:00|1182.87|1180.67|1184.48|1182.28|1188.51|1186.31|1180.5|1178.3|0
1628521200000|2021-08-09 15:00:00|1184.24|1182.04|1189.56|1187.36|1189.56|1187.36|1183.53|1181.33|0
1628524800000|2021-08-09 16:00:00|1189.32|1187.12|1187.89|1185.69|1189.56|1187.36|1186.7|1184.5|0
1628528400000|2021-08-09 17:00:00|1188.12|1185.92|1188.58|1186.38|1189.29|1187.09|1186.93|1184.73|0
1628532000000|2021-08-09 18:00:00|1188.82|1186.62|1190.54|1188.34|1193.15|1190.95|1188.58|1186.38|0
1628535600000|2021-08-09 19:00:00|1190.3|1188.1|1187.2|1185|1191.95|1189.75|1185.78|1183.58|0
1628539200000|2021-08-09 20:00:00|1187.68|1185.48|1189.34|1186.74|1190.52|1188.32|1187.16|1184.56|0
1628542800000|2021-08-09 21:00:00|1189.26|1186.66|1189.62|1187.02|1190.5|1187.9|1189.09|1186.49|0
1628546400000|2021-08-09 22:00:00|1189.15|1186.55|1187.36|1184.76|1190.22|1187.62|1186.77|1184.17|0
1628550000000|2021-08-09 23:00:00|1187.12|1184.52|1187.22|1184.62|1187.58|1184.98|1185.09|1182.49|0
1628553600000|2021-08-10 00:00:00|1187.11|1184.51|1189.7|1187.1|1189.7|1187.1|1187.1|1184.5|0
1628557200000|2021-08-10 01:00:00|1189.46|1186.86|1180.2|1177.6|1189.7|1187.1|1179.73|1177.13|0
1628560800000|2021-08-10 02:00:00|1179.97|1177.37|1181.85|1179.25|1182.56|1179.96|1179.13|1176.53|0
1628564400000|2021-08-10 03:00:00|1182.08|1179.48|1180.88|1178.28|1182.08|1179.48|1180.18|1177.58|0
1628568000000|2021-08-10 04:00:00|1180.76|1178.16|1182.76|1180.16|1183|1180.4|1180.64|1178.04|0
1628571600000|2021-08-10 05:00:00|1182.64|1180.04|1183.46|1180.86|1185.12|1182.52|1182.28|1179.68|0
1628575200000|2021-08-10 06:00:00|1182.99|1180.39|1184.16|1181.56|1184.87|1182.27|1182.27|1179.67|0
1628578800000|2021-08-10 07:00:00|1183.68|1181.08|1187.34|1185.14|1189.01|1186.81|1183.24|1180.64|0
1628582400000|2021-08-10 08:00:00|1187.58|1185.38|1187.32|1185.12|1188.52|1186.32|1185.67|1183.47|0
1628586000000|2021-08-10 09:00:00|1187.09|1184.89|1186.36|1184.16|1187.55|1185.35|1185.9|1183.7|0
1628589600000|2021-08-10 10:00:00|1186.6|1184.4|1186.34|1184.14|1187.54|1185.34|1185.41|1183.21|0
1628593200000|2021-08-10 11:00:00|1186.58|1184.38|1187.52|1185.32|1188.24|1186.04|1186.11|1183.91|0
1628596800000|2021-08-10 12:00:00|1187.75|1185.55|1188.21|1186.01|1188.69|1186.49|1187.04|1184.84|0
1628600400000|2021-08-10 13:00:00|1188.45|1186.25|1193.54|1191.34|1195.51|1193.31|1187.73|1185.53|0
1628604000000|2021-08-10 14:00:00|1193.78|1191.58|1188.31|1186.11|1199|1196.8|1184.04|1181.84|0
1628607600000|2021-08-10 15:00:00|1187.83|1185.63|1195.56|1193.36|1195.56|1193.36|1184.82|1182.62|0
1628611200000|2021-08-10 16:00:00|1195.8|1193.6|1194.12|1191.92|1197.93|1195.73|1192.94|1190.74|0
1628614800000|2021-08-10 17:00:00|1194.36|1192.16|1194.82|1192.62|1195.07|1192.87|1190.55|1188.35|0
1628618400000|2021-08-10 18:00:00|1194.58|1192.38|1193.86|1191.66|1195.77|1193.57|1189.6|1187.4|0
1628622000000|2021-08-10 19:00:00|1193.62|1191.42|1191.47|1189.27|1194.09|1191.89|1187.91|1185.71|0
1628625600000|2021-08-10 20:00:00|1191.71|1189.51|1191.4|1188.8|1191.71|1189.51|1188.38|1186.18|0
1628629200000|2021-08-10 21:00:00|1190.74|1188.14|1191|1188.4|1191.43|1188.83|1190.56|1187.96|0
1628632800000|2021-08-10 22:00:00|1191.28|1188.68|1189.49|1186.89|1191.64|1189.04|1189.49|1186.89|0
1628636400000|2021-08-10 23:00:00|1189.73|1187.13|1189.47|1186.87|1190.19|1187.59|1188.54|1185.94|0
1628640000000|2021-08-11 00:00:00|1189.71|1187.11|1187.32|1184.72|1191.72|1189.12|1187.09|1184.49|0
1628643600000|2021-08-11 01:00:00|1187.09|1184.49|1189.21|1186.61|1189.21|1186.61|1185.66|1183.06|0
1628647200000|2021-08-11 02:00:00|1188.97|1186.37|1190.14|1187.54|1190.63|1188.03|1188.97|1186.37|0
1628650800000|2021-08-11 03:00:00|1190.38|1187.78|1188.46|1185.86|1190.38|1187.78|1187.99|1185.39|0
1628654400000|2021-08-11 04:00:00|1188.23|1185.63|1187.98|1185.38|1188.7|1186.1|1187.74|1185.14|0
1628658000000|2021-08-11 05:00:00|1187.74|1185.14|1188.2|1185.6|1189.4|1186.8|1187.72|1185.12|0
1628661600000|2021-08-11 06:00:00|1188.43|1185.83|1188.89|1186.29|1188.89|1186.29|1187.24|1184.64|0
1628665200000|2021-08-11 07:00:00|1189.13|1186.53|1184.41|1182.21|1191.03|1188.63|1182.76|1180.56|0
1628668800000|2021-08-11 08:00:00|1184.65|1182.45|1185.82|1183.62|1187.02|1184.82|1184.65|1182.45|0
1628672400000|2021-08-11 09:00:00|1186.05|1183.85|1186.75|1184.55|1186.99|1184.79|1183.92|1181.72|0
1628676000000|2021-08-11 10:00:00|1186.99|1184.79|1189.11|1186.91|1189.35|1187.15|1185.8|1183.6|0
1628679600000|2021-08-11 11:00:00|1189.35|1187.15|1186.96|1184.76|1189.35|1187.15|1185.78|1183.58|0
1628683200000|2021-08-11 12:00:00|1186.72|1184.52|1197.62|1195.42|1199.77|1197.57|1186.48|1184.28|0
1628686800000|2021-08-11 13:00:00|1197.86|1195.66|1200.11|1197.91|1203.8|1201.6|1197.03|1194.83|0
1628690400000|2021-08-11 14:00:00|1200.35|1198.15|1197.53|1195.33|1202.01|1199.81|1196.82|1194.62|0
1628694000000|2021-08-11 15:00:00|1197.77|1195.57|1192.05|1189.85|1197.77|1195.57|1190.86|1188.66|0
1628697600000|2021-08-11 16:00:00|1191.81|1189.61|1196.55|1194.35|1196.55|1194.35|1191.81|1189.61|0
1628701200000|2021-08-11 17:00:00|1196.31|1194.11|1197.72|1195.52|1198.69|1196.49|1195.83|1193.63|0
1628704800000|2021-08-11 18:00:00|1197.49|1195.29|1197.95|1195.75|1198.67|1196.47|1195.34|1193.14|0
1628708400000|2021-08-11 19:00:00|1197.71|1195.51|1200.79|1198.59|1201.5|1199.3|1197.7|1195.5|0
1628712000000|2021-08-11 20:00:00|1201.02|1198.82|1201.56|1198.96|1201.93|1199.33|1200.31|1197.9|0
1628715600000|2021-08-11 21:00:00|1201.62|1199.02|1200.54|1197.94|1201.72|1199.12|1200.4|1197.8|0
1628719200000|2021-08-11 22:00:00|1200.6|1198|1199.99|1197.39|1201.55|1198.95|1199.75|1197.15|0
1628722800000|2021-08-11 23:00:00|1199.75|1197.15|1199.74|1197.14|1200.93|1198.33|1199.5|1196.9|0
1628726400000|2021-08-12 00:00:00|1199.85|1197.25|1199.25|1196.65|1201.16|1198.56|1198.55|1195.95|0
1628730000000|2021-08-12 01:00:00|1199.36|1196.76|1199.71|1197.11|1200.91|1198.31|1199.25|1196.65|0
1628733600000|2021-08-12 02:00:00|1199.47|1196.87|1200.65|1198.05|1200.66|1198.06|1199.47|1196.87|0
1628737200000|2021-08-12 03:00:00|1200.76|1198.16|1202.06|1199.46|1202.78|1200.18|1200.65|1198.05|0
1628740800000|2021-08-12 04:00:00|1202.3|1199.7|1200.62|1198.02|1202.3|1199.7|1200.14|1197.54|0
1628744400000|2021-08-12 05:00:00|1200.38|1197.78|1198.46|1195.86|1200.62|1198.02|1197.99|1195.39|0
1628748000000|2021-08-12 06:00:00|1198.7|1196.1|1197.26|1194.66|1199.65|1197.05|1196.31|1193.71|0
1628751600000|2021-08-12 07:00:00|1197.5|1194.9|1199.87|1197.67|1200.23|1198.03|1196.2|1194|0
1628755200000|2021-08-12 08:00:00|1199.75|1197.55|1200.93|1198.73|1201.41|1199.21|1198.32|1196.12|0
1628758800000|2021-08-12 09:00:00|1201.17|1198.97|1201.63|1199.43|1201.64|1199.44|1199.73|1197.53|0
1628762400000|2021-08-12 10:00:00|1201.87|1199.67|1202.57|1200.37|1203.76|1201.56|1200.67|1198.47|0
1628766000000|2021-08-12 11:00:00|1202.8|1200.6|1202.31|1200.11|1203.51|1201.31|1201.85|1199.65|0
1628769600000|2021-08-12 12:00:00|1202.55|1200.35|1198.49|1196.29|1202.79|1200.59|1197.78|1195.58|0
1628773200000|2021-08-12 13:00:00|1198.73|1196.53|1194.67|1192.47|1200.87|1198.67|1192.53|1190.33|0
1628776800000|2021-08-12 14:00:00|1194.91|1192.71|1200.35|1198.15|1200.61|1198.41|1190.62|1188.42|0
1628780400000|2021-08-12 15:00:00|1200.11|1197.91|1201.76|1199.56|1203.91|1201.71|1197.01|1194.81|0
1628784000000|2021-08-12 16:00:00|1202|1199.8|1206.04|1203.84|1207|1204.8|1202|1199.8|0
1628787600000|2021-08-12 17:00:00|1205.8|1203.6|1205.87|1203.67|1207.3|1205.1|1204.13|1201.93|0
1628791200000|2021-08-12 18:00:00|1206.11|1203.91|1210.84|1208.64|1211.08|1208.88|1205.15|1202.95|0
1628794800000|2021-08-12 19:00:00|1211.08|1208.88|1212.5|1210.3|1214.65|1212.45|1211.07|1208.87|0
1628798400000|2021-08-12 20:00:00|1213.22|1211.02|1214.23|1211.63|1214.71|1212.11|1211.78|1209.58|0
1628802000000|2021-08-12 21:00:00|1214.39|1211.79|1214.17|1211.57|1214.76|1212.16|1213.65|1211.05|0
1628805600000|2021-08-12 22:00:00|1214.46|1211.86|1212.42|1209.82|1214.46|1211.86|1211.95|1209.35|0
1628809200000|2021-08-12 23:00:00|1212.66|1210.06|1211.45|1208.85|1212.89|1210.29|1210.98|1208.38|0
1628812800000|2021-08-13 00:00:00|1211.21|1208.61|1212.03|1209.43|1212.88|1210.28|1210.02|1207.42|0
1628816400000|2021-08-13 01:00:00|1212.15|1209.55|1212.14|1209.54|1212.86|1210.26|1210.72|1208.12|0
1628820000000|2021-08-13 02:00:00|1212.38|1209.78|1211.17|1208.57|1214.05|1211.45|1210.93|1208.33|0
1628823600000|2021-08-13 03:00:00|1211.41|1208.81|1212.59|1209.99|1212.83|1210.23|1211.17|1208.57|0
1628827200000|2021-08-13 04:00:00|1212.35|1209.75|1212.82|1210.22|1213.54|1210.94|1212.35|1209.75|0
1628830800000|2021-08-13 05:00:00|1213.05|1210.45|1212.56|1209.96|1213.29|1210.69|1211.37|1208.77|0
1628834400000|2021-08-13 06:00:00|1212.32|1209.72|1213.5|1210.9|1213.98|1211.38|1211.84|1209.24|0
1628838000000|2021-08-13 07:00:00|1213.98|1211.38|1215.55|1213.35|1216.74|1214.54|1213.16|1210.9|0
1628841600000|2021-08-13 08:00:00|1215.79|1213.59|1216.97|1214.77|1216.97|1214.77|1214.11|1211.91|0
1628845200000|2021-08-13 09:00:00|1216.73|1214.53|1217.43|1215.23|1217.92|1215.72|1215.53|1213.33|0
1628848800000|2021-08-13 10:00:00|1217.19|1214.99|1215.03|1212.83|1217.43|1215.23|1215.03|1212.83|0
1628852400000|2021-08-13 11:00:00|1215.27|1213.07|1214.06|1211.86|1215.27|1213.07|1213.83|1211.63|0
1628856000000|2021-08-13 12:00:00|1214.3|1212.1|1217.15|1214.95|1217.15|1214.95|1214.06|1211.86|0
1628859600000|2021-08-13 13:00:00|1217.39|1215.19|1216.77|1214.57|1220.01|1217.81|1213.56|1211.36|0
1628863200000|2021-08-13 14:00:00|1216.9|1214.7|1216.41|1214.21|1219.76|1217.56|1212.84|1210.64|0
1628866800000|2021-08-13 15:00:00|1216.17|1213.97|1216.87|1214.67|1218.67|1216.47|1215.69|1213.49|0
1628870400000|2021-08-13 16:00:00|1216.74|1214.54|1217.09|1214.89|1217.58|1215.38|1215.18|1212.98|0
1628874000000|2021-08-13 17:00:00|1216.85|1214.65|1218.75|1216.55|1219.47|1217.27|1215.66|1213.46|0
1628877600000|2021-08-13 18:00:00|1218.51|1216.31|1215.87|1213.67|1218.99|1216.79|1213.96|1211.76|0
1628881200000|2021-08-13 19:00:00|1216.11|1213.91|1220.28|1218.08|1220.76|1218.56|1215.14|1212.94|0
1628884800000|2021-08-13 20:00:00|1221|1218.8|1219.56|1217.36|1221.24|1219.04|1218.85|1216.65|0
1629097200000|2021-08-16 07:00:00|1206|1203.8|1213.63|1211.43|1214.59|1212.39|1205.53|1203.33|0
1629100800000|2021-08-16 08:00:00|1213.39|1211.19|1211.47|1209.27|1214.82|1212.62|1211.23|1209.03|0
1629104400000|2021-08-16 09:00:00|1211.7|1209.5|1210.74|1208.54|1212.66|1210.46|1209.55|1207.35|0
1629108000000|2021-08-16 10:00:00|1210.85|1208.65|1211.11|1208.91|1211.59|1209.39|1200.24|1198.04|0
1629111600000|2021-08-16 11:00:00|1211.59|1209.39|1208.47|1206.27|1212.3|1210.1|1206.33|1204.13|0
1629115200000|2021-08-16 12:00:00|1208.24|1206.04|1205.95|1203.75|1208.24|1206.04|1203.95|1201.75|0
1629118800000|2021-08-16 13:00:00|1205.84|1203.64|1197.49|1195.29|1210.12|1207.92|1195.11|1192.91|0
1629122400000|2021-08-16 14:00:00|1196.54|1194.34|1194.58|1192.38|1204.39|1202.19|1192.44|1190.24|0
1629126000000|2021-08-16 15:00:00|1194.34|1192.14|1204.47|1202.27|1206.67|1204.47|1194.34|1192.14|0
1629129600000|2021-08-16 16:00:00|1204.95|1202.75|1211.14|1208.94|1211.38|1209.18|1204|1201.8|0
1629133200000|2021-08-16 17:00:00|1211.38|1209.18|1218.53|1216.33|1218.53|1216.33|1210.42|1208.22|0
1629136800000|2021-08-16 18:00:00|1218.29|1216.09|1223.13|1220.93|1226|1223.8|1217.34|1215.14|0
1629140400000|2021-08-16 19:00:00|1223.37|1221.17|1232.1|1229.9|1232.1|1229.9|1222.42|1220.22|0
1629144000000|2021-08-16 20:00:00|1231.14|1228.94|1229.99|1227.39|1234.02|1231.82|1228.06|1225.46|0
1629147600000|2021-08-16 21:00:00|1229.79|1227.19|1230.66|1228.06|1230.78|1228.18|1229.79|1227.19|0
1629151200000|2021-08-16 22:00:00|1230.07|1227.47|1228.27|1225.67|1230.07|1227.47|1227.79|1225.19|0
1629154800000|2021-08-16 23:00:00|1228.38|1225.78|1229.21|1226.61|1230.17|1227.57|1227.9|1225.3|0
1629158400000|2021-08-17 00:00:00|1228.97|1226.37|1224.89|1222.29|1229.45|1226.85|1223.7|1221.1|0
1629162000000|2021-08-17 01:00:00|1225.01|1222.41|1223.92|1221.32|1225.13|1222.53|1222.25|1219.65|0
1629165600000|2021-08-17 02:00:00|1224.16|1221.56|1223.67|1221.07|1224.39|1221.79|1222.48|1219.88|0
1629169200000|2021-08-17 03:00:00|1223.43|1220.83|1221.98|1219.38|1223.91|1221.31|1221.51|1218.91|0
1629172800000|2021-08-17 04:00:00|1222.22|1219.62|1222.68|1220.08|1223.41|1220.81|1221.98|1219.38|0
1629176400000|2021-08-17 05:00:00|1222.56|1219.96|1219.77|1217.17|1222.56|1219.96|1219.53|1216.93|0
1629180000000|2021-08-17 06:00:00|1219.53|1216.93|1216.17|1213.57|1220|1217.4|1213.31|1210.71|0
1629183600000|2021-08-17 07:00:00|1215.7|1213.1|1212.45|1210.25|1216.65|1214.05|1206.26|1204.06|0
1629187200000|2021-08-17 08:00:00|1212.92|1210.72|1213.87|1211.67|1216.03|1213.83|1211.25|1209.05|0
1629190800000|2021-08-17 09:00:00|1213.63|1211.43|1213.61|1211.41|1217.44|1215.24|1212.42|1210.22|0
1629194400000|2021-08-17 10:00:00|1213.37|1211.17|1212.88|1210.68|1214.8|1212.6|1210.74|1208.54|0
1629198000000|2021-08-17 11:00:00|1213.12|1210.92|1213.11|1210.91|1213.84|1211.64|1208.11|1205.91|0
1629201600000|2021-08-17 12:00:00|1212.87|1210.67|1212.73|1210.53|1214.77|1212.57|1206.9|1204.7|0
1629205200000|2021-08-17 13:00:00|1212.85|1210.65|1199.85|1197.65|1212.85|1210.65|1196.04|1193.84|0
1629208800000|2021-08-17 14:00:00|1198.66|1196.46|1206.5|1204.3|1212.22|1210.02|1196.99|1194.79|0
1629212400000|2021-08-17 15:00:00|1206.74|1204.54|1193.79|1191.59|1207.93|1205.73|1193.55|1191.35|0
1629216000000|2021-08-17 16:00:00|1194.03|1191.83|1175.18|1172.98|1196.17|1193.97|1174.24|1172.04|0
1629219600000|2021-08-17 17:00:00|1174.95|1172.75|1186.32|1184.12|1187.11|1184.91|1173.52|1171.32|0
1629223200000|2021-08-17 18:00:00|1186.08|1183.88|1194.99|1192.79|1195.7|1193.5|1182.88|1180.68|0
1629226800000|2021-08-17 19:00:00|1195.23|1193.03|1204.69|1202.49|1204.69|1202.49|1192.13|1189.93|0
1629230400000|2021-08-17 20:00:00|1203.74|1201.54|1198.09|1195.49|1204.46|1202.26|1196.56|1193.96|0
1629234000000|2021-08-17 21:00:00|1198.2|1195.6|1197.63|1195.03|1198.41|1195.81|1197.49|1194.89|0
1629237600000|2021-08-17 22:00:00|1197.13|1194.53|1197.95|1195.35|1199.63|1197.03|1195.34|1192.74|0
1629241200000|2021-08-17 23:00:00|1198.19|1195.59|1194.37|1191.77|1198.9|1196.3|1194.37|1191.77|0
1629244800000|2021-08-18 00:00:00|1194.61|1192.01|1198.87|1196.27|1200.3|1197.7|1193.42|1190.82|0
1629248400000|2021-08-18 01:00:00|1199.11|1196.51|1201.47|1198.87|1203.86|1201.26|1198.16|1195.56|0
1629252000000|2021-08-18 02:00:00|1201.71|1199.11|1205.74|1203.14|1206.46|1203.86|1200.52|1197.92|0
1629255600000|2021-08-18 03:00:00|1205.98|1203.38|1206.92|1204.32|1208.12|1205.52|1205.26|1202.66|0
1629259200000|2021-08-18 04:00:00|1207.15|1204.55|1207.14|1204.54|1208.82|1206.22|1206.9|1204.3|0
1629262800000|2021-08-18 05:00:00|1207.38|1204.78|1207.12|1204.52|1208.8|1206.2|1206.65|1204.05|0
1629266400000|2021-08-18 06:00:00|1207.6|1205|1204.95|1202.35|1207.6|1205|1204.24|1201.64|0
1629270000000|2021-08-18 07:00:00|1205.07|1202.47|1198.8|1196.6|1206.89|1204.69|1197.85|1195.65|0
1629273600000|2021-08-18 08:00:00|1198.68|1196.48|1199.5|1197.3|1203.08|1200.88|1196.65|1194.45|0
1629277200000|2021-08-18 09:00:00|1199.26|1197.06|1197.58|1195.38|1201.16|1198.96|1197.34|1195.14|0
1629280800000|2021-08-18 10:00:00|1197.82|1195.62|1202.56|1200.36|1203.28|1201.08|1195.91|1193.71|0
1629284400000|2021-08-18 11:00:00|1202.8|1200.6|1199.69|1197.49|1203.52|1201.32|1198.75|1196.55|0
1629288000000|2021-08-18 12:00:00|1199.93|1197.73|1196.22|1194.02|1201.6|1199.4|1194.92|1192.72|0
1629291600000|2021-08-18 13:00:00|1196.35|1194.15|1204.19|1201.99|1204.42|1202.22|1190.87|1188.67|0
1629295200000|2021-08-18 14:00:00|1203.95|1201.75|1201.31|1199.11|1208.94|1206.74|1199.89|1197.69|0
1629298800000|2021-08-18 15:00:00|1201.55|1199.35|1197.02|1194.82|1201.79|1199.59|1195.12|1192.92|0
1629302400000|2021-08-18 16:00:00|1196.78|1194.58|1197.63|1195.43|1200.34|1198.14|1194.07|1191.87|0
1629306000000|2021-08-18 17:00:00|1197.86|1195.66|1196.69|1194.49|1197.88|1195.68|1193.22|1191.02|0
1629309600000|2021-08-18 18:00:00|1196.92|1194.72|1192.52|1190.32|1204.78|1202.58|1181.48|1179.28|0
1629313200000|2021-08-18 19:00:00|1192.28|1190.08|1158.17|1155.97|1192.28|1190.08|1155.33|1153.13|0
1629316800000|2021-08-18 20:00:00|1158.64|1156.44|1151.93|1149.33|1159.82|1157.62|1145.69|1143.09|0
1629320400000|2021-08-18 21:00:00|1152.67|1150.07|1153.37|1150.77|1154.68|1152.08|1152.63|1150.03|0
1629324000000|2021-08-18 22:00:00|1153.33|1150.73|1159.39|1156.79|1159.63|1157.03|1152.39|1149.79|0
1629327600000|2021-08-18 23:00:00|1159.16|1156.56|1157.02|1154.42|1159.39|1156.79|1155.15|1152.55|0
1629331200000|2021-08-19 00:00:00|1156.78|1154.18|1160.78|1158.18|1162.67|1160.07|1156.55|1153.95|0
1629334800000|2021-08-19 01:00:00|1160.9|1158.3|1158.76|1156.16|1163.72|1161.12|1158.29|1155.69|0
1629338400000|2021-08-19 02:00:00|1158.52|1155.92|1157.09|1154.49|1159.22|1156.62|1153.1|1150.5|0
1629342000000|2021-08-19 03:00:00|1157.56|1154.96|1156.48|1153.88|1159.68|1157.08|1155.43|1152.83|0
1629345600000|2021-08-19 04:00:00|1156.6|1154|1155.17|1152.57|1157.31|1154.71|1154.48|1151.88|0
1629349200000|2021-08-19 05:00:00|1155.41|1152.81|1147.38|1144.78|1155.64|1153.04|1147.38|1144.78|0
1629352800000|2021-08-19 06:00:00|1147.15|1144.55|1130.81|1128.21|1149.5|1146.9|1129.4|1126.8|0
1629356400000|2021-08-19 07:00:00|1129.87|1127.27|1130.21|1128.01|1137.56|1135.36|1125.68|1123.48|0
1629360000000|2021-08-19 08:00:00|1130.08|1127.88|1123.67|1121.47|1130.21|1128.01|1120.57|1118.37|0
1629363600000|2021-08-19 09:00:00|1123.9|1121.7|1134.41|1132.21|1137|1134.8|1116.71|1114.51|0
1629367200000|2021-08-19 10:00:00|1134.29|1132.09|1128.68|1126.48|1139.34|1137.14|1127.98|1125.78|0
1629370800000|2021-08-19 11:00:00|1129.39|1127.19|1124.01|1121.81|1132.21|1130.01|1123.31|1121.11|0
1629374400000|2021-08-19 12:00:00|1123.89|1121.69|1124|1121.8|1131.73|1129.53|1120.27|1118.07|0
1629378000000|2021-08-19 13:00:00|1124.11|1121.91|1155.44|1153.24|1157.79|1155.59|1124.11|1121.91|0
1629381600000|2021-08-19 14:00:00|1154.73|1152.53|1163.84|1161.64|1167.55|1165.35|1145.14|1142.94|0
1629385200000|2021-08-19 15:00:00|1164.08|1161.88|1174.96|1172.76|1177.32|1175.12|1157.49|1155.29|0
1629388800000|2021-08-19 16:00:00|1174.72|1172.52|1175.6|1173.4|1178.03|1175.83|1167.63|1165.43|0
1629392400000|2021-08-19 17:00:00|1175.84|1173.64|1156.94|1154.74|1176.08|1173.88|1156.94|1154.74|0
1629396000000|2021-08-19 18:00:00|1157.18|1154.98|1165.54|1163.34|1166.25|1164.05|1145.35|1143.15|0
1629399600000|2021-08-19 19:00:00|1165.78|1163.58|1168.35|1166.15|1178.95|1176.75|1162|1159.8|0
1629403200000|2021-08-19 20:00:00|1167.88|1165.68|1169.11|1166.51|1172.82|1170.62|1167.59|1164.99|0
1629406800000|2021-08-19 21:00:00|1169.07|1166.47|1168.41|1165.81|1169.48|1166.88|1168.03|1165.43|0
1629410400000|2021-08-19 22:00:00|1168.86|1166.26|1165.43|1162.83|1169.45|1166.85|1165.2|1162.6|0
1629414000000|2021-08-19 23:00:00|1165.67|1163.07|1160.95|1158.35|1166.6|1164|1159.3|1156.7|0
1629417600000|2021-08-20 00:00:00|1161.18|1158.58|1169.27|1166.67|1171.75|1169.15|1160.71|1158.11|0
1629421200000|2021-08-20 01:00:00|1169.16|1166.56|1158.09|1155.49|1170.81|1168.21|1155.27|1152.67|0
1629424800000|2021-08-20 02:00:00|1158.32|1155.72|1159.83|1157.23|1161.84|1159.24|1157.96|1155.36|0
1629428400000|2021-08-20 03:00:00|1159.95|1157.35|1162.52|1159.92|1164.41|1161.81|1158.53|1155.93|0
1629432000000|2021-08-20 04:00:00|1162.75|1160.15|1162.58|1159.98|1163.45|1160.85|1160.06|1157.46|0
1629435600000|2021-08-20 05:00:00|1162.69|1160.09|1159.98|1157.38|1162.69|1160.09|1154.36|1151.76|0
1629439200000|2021-08-20 06:00:00|1159.74|1157.14|1158.08|1155.48|1162.79|1160.19|1155.03|1152.43|0
1629442800000|2021-08-20 07:00:00|1157.85|1155.25|1146.06|1143.86|1159.32|1156.72|1140.92|1138.72|0
1629446400000|2021-08-20 08:00:00|1146.53|1144.33|1149.66|1147.46|1152.38|1150.18|1143.01|1140.81|0
1629450000000|2021-08-20 09:00:00|1149.31|1147.11|1152.66|1150.46|1158.35|1156.15|1146.74|1144.54|0
1629453600000|2021-08-20 10:00:00|1152.78|1150.58|1151.24|1149.04|1154.06|1151.86|1148.21|1146.01|0
1629457200000|2021-08-20 11:00:00|1151.71|1149.51|1150.59|1148.39|1156.22|1154.02|1146.85|1144.65|0
1629460800000|2021-08-20 12:00:00|1150.82|1148.62|1166.99|1164.79|1166.99|1164.79|1149.65|1147.45|0
1629464400000|2021-08-20 13:00:00|1167.23|1165.03|1185.22|1183.02|1187.58|1185.38|1165.11|1162.91|0
1629468000000|2021-08-20 14:00:00|1185.45|1183.25|1188.75|1186.55|1196.33|1194.13|1184.51|1182.31|0
1629471600000|2021-08-20 15:00:00|1188.51|1186.31|1191.35|1189.15|1194.43|1192.23|1186.86|1184.66|0
1629475200000|2021-08-20 16:00:00|1191.11|1188.91|1197.83|1195.63|1200.92|1198.72|1190.17|1187.97|0
1629478800000|2021-08-20 17:00:00|1198.78|1196.58|1193.28|1191.08|1200.68|1198.48|1192.81|1190.61|0
1629482400000|2021-08-20 18:00:00|1193.76|1191.56|1193.93|1191.73|1197.31|1195.11|1190.61|1188.41|0
1629486000000|2021-08-20 19:00:00|1193.45|1191.25|1198.98|1196.78|1202.54|1200.34|1193.06|1190.86|0
1629489600000|2021-08-20 20:00:00|1197.32|1195.12|1196.61|1194.41|1198.51|1196.31|1195.66|1193.46|0
1629702000000|2021-08-23 07:00:00|1211.54|1209.34|1208.4|1206.2|1212.69|1210.49|1206.26|1204.06|0
1629705600000|2021-08-23 08:00:00|1208.63|1206.43|1210.76|1208.56|1211|1208.8|1206.25|1204.05|0
1629709200000|2021-08-23 09:00:00|1210.99|1208.79|1211.45|1209.25|1212.41|1210.21|1208.85|1206.65|0
1629712800000|2021-08-23 10:00:00|1211.57|1209.37|1212.63|1210.43|1213.12|1210.92|1210.61|1208.41|0
1629716400000|2021-08-23 11:00:00|1212.39|1210.19|1212.61|1210.41|1214.76|1212.56|1210.48|1208.28|0
1629720000000|2021-08-23 12:00:00|1212.85|1210.65|1212.57|1210.37|1213.32|1211.12|1211.18|1208.98|0
1629723600000|2021-08-23 13:00:00|1212.33|1210.13|1226.14|1223.94|1226.14|1223.94|1210.67|1208.47|0
1629727200000|2021-08-23 14:00:00|1226.38|1224.18|1234.71|1232.51|1235.43|1233.23|1224.47|1222.27|0
1629730800000|2021-08-23 15:00:00|1234.95|1232.75|1239.15|1236.95|1240.35|1238.15|1234.71|1232.51|0
1629734400000|2021-08-23 16:00:00|1239.39|1237.19|1243.53|1241.33|1243.53|1241.33|1238.75|1236.55|0
1629738000000|2021-08-23 17:00:00|1243.29|1241.09|1239.21|1237.01|1244|1241.8|1236.35|1234.15|0
1629741600000|2021-08-23 18:00:00|1239.45|1237.25|1241.83|1239.63|1242.55|1240.35|1238.49|1236.29|0
1629745200000|2021-08-23 19:00:00|1241.59|1239.39|1234.65|1232.45|1242.31|1240.11|1233.69|1231.49|0
1629748800000|2021-08-23 20:00:00|1234.88|1232.68|1239.72|1237.12|1240.09|1237.49|1234.65|1232.45|0
1629752400000|2021-08-23 21:00:00|1239.88|1237.28|1239.86|1237.26|1240.21|1237.61|1239.32|1236.72|0
1629756000000|2021-08-23 22:00:00|1239.23|1236.63|1240.78|1238.18|1241.98|1239.38|1238.64|1236.04|0
1629759600000|2021-08-23 23:00:00|1240.65|1238.05|1241.72|1239.12|1241.72|1239.12|1240.65|1238.05|0
1629763200000|2021-08-24 00:00:00|1241.96|1239.36|1241.22|1238.62|1242.2|1239.6|1239.8|1237.2|0
1629766800000|2021-08-24 01:00:00|1241.46|1238.86|1242.17|1239.57|1242.64|1240.04|1239.78|1237.18|0
1629770400000|2021-08-24 02:00:00|1242.4|1239.8|1240.72|1238.12|1242.4|1239.8|1240.72|1238.12|0
1629774000000|2021-08-24 03:00:00|1240.59|1237.99|1241.18|1238.58|1241.67|1239.07|1240.47|1237.87|0
1629777600000|2021-08-24 04:00:00|1240.94|1238.34|1241.17|1238.57|1241.65|1239.05|1240.93|1238.33|0
1629781200000|2021-08-24 05:00:00|1241.16|1238.56|1243.06|1240.46|1243.55|1240.95|1241.16|1238.56|0
1629784800000|2021-08-24 06:00:00|1243.3|1240.7|1249.51|1246.91|1249.75|1247.15|1242.34|1239.74|0
1629788400000|2021-08-24 07:00:00|1249.27|1246.67|1244.03|1241.83|1249.27|1246.67|1243.07|1240.87|0
1629792000000|2021-08-24 08:00:00|1243.79|1241.59|1243.48|1241.28|1245.88|1243.68|1242.29|1240.09|0
1629795600000|2021-08-24 09:00:00|1243.24|1241.04|1238.92|1236.72|1244.19|1241.99|1238.68|1236.48|0
1629799200000|2021-08-24 10:00:00|1239.16|1236.96|1243.08|1240.88|1243.21|1241.01|1238.44|1236.24|0
1629802800000|2021-08-24 11:00:00|1242.97|1240.77|1239.61|1237.41|1243.45|1241.25|1239.13|1236.93|0
1629806400000|2021-08-24 12:00:00|1239.72|1237.52|1237.2|1235|1240.56|1238.36|1235.29|1233.09|0
1629810000000|2021-08-24 13:00:00|1237.44|1235.24|1241.49|1239.29|1243.16|1240.96|1236|1233.8|0
1629813600000|2021-08-24 14:00:00|1240.77|1238.57|1243.39|1241.19|1245.78|1243.58|1239.81|1237.61|0
1629817200000|2021-08-24 15:00:00|1243.15|1240.95|1241.7|1239.5|1245.06|1242.86|1239.07|1236.87|0
1629820800000|2021-08-24 16:00:00|1241.46|1239.26|1240.96|1238.76|1241.7|1239.5|1237.86|1235.66|0
1629824400000|2021-08-24 17:00:00|1241.2|1239|1243.81|1241.61|1244.53|1242.33|1240.95|1238.75|0
1629828000000|2021-08-24 18:00:00|1244.05|1241.85|1245.96|1243.76|1245.96|1243.76|1243.57|1241.37|0
1629831600000|2021-08-24 19:00:00|1245.72|1243.52|1240.1|1237.9|1246.43|1244.23|1238.77|1236.57|0
1629835200000|2021-08-24 20:00:00|1240.58|1238.38|1242.2|1239.6|1242.81|1240.21|1239.99|1237.59|0
1629838800000|2021-08-24 21:00:00|1242.28|1239.68|1242.96|1240.36|1243.25|1240.65|1241.83|1239.23|0
1629842400000|2021-08-24 22:00:00|1242.43|1239.83|1241.34|1238.74|1242.79|1240.19|1241.34|1238.74|0
1629846000000|2021-08-24 23:00:00|1241.46|1238.86|1240.13|1237.53|1241.82|1239.22|1238.46|1235.86|0
1629849600000|2021-08-25 00:00:00|1239.89|1237.29|1240.12|1237.52|1243.72|1241.12|1239.88|1237.28|0
1629853200000|2021-08-25 01:00:00|1239.88|1237.28|1239.38|1236.78|1241.07|1238.47|1238.92|1236.32|0
1629856800000|2021-08-25 02:00:00|1239.14|1236.54|1237.46|1234.86|1240.34|1237.74|1236.27|1233.67|0
1629860400000|2021-08-25 03:00:00|1237.22|1234.62|1236.96|1234.36|1238.4|1235.8|1235.07|1232.47|0
1629864000000|2021-08-25 04:00:00|1236.84|1234.24|1235.51|1232.91|1237.43|1234.83|1235.51|1232.91|0
1629867600000|2021-08-25 05:00:00|1235.75|1233.15|1240.16|1237.56|1240.52|1237.92|1235.75|1233.15|0
1629871200000|2021-08-25 06:00:00|1240.28|1237.68|1240.74|1238.14|1241.22|1238.62|1239.07|1236.47|0
1629874800000|2021-08-25 07:00:00|1240.5|1237.9|1241.01|1238.81|1243.13|1240.53|1239.82|1237.62|0
1629878400000|2021-08-25 08:00:00|1240.88|1238.68|1242.81|1240.61|1245.31|1243.11|1239.57|1237.37|0
1629882000000|2021-08-25 09:00:00|1243.05|1240.85|1243.27|1241.07|1244.24|1242.04|1241.85|1239.65|0
1629885600000|2021-08-25 10:00:00|1243.15|1240.95|1242.78|1240.58|1243.75|1241.55|1241.35|1239.15|0
1629889200000|2021-08-25 11:00:00|1242.54|1240.34|1240.13|1237.93|1242.78|1240.58|1236.79|1234.59|0
1629892800000|2021-08-25 12:00:00|1239.89|1237.69|1242.99|1240.79|1243.23|1241.03|1238.69|1236.49|0
1629896400000|2021-08-25 13:00:00|1243.23|1241.03|1244.41|1242.21|1244.41|1242.21|1239.39|1237.19|0
1629900000000|2021-08-25 14:00:00|1244.65|1242.45|1245.59|1243.39|1246.55|1244.35|1242.25|1240.05|0
1629903600000|2021-08-25 15:00:00|1245.35|1243.15|1251.98|1249.78|1253.18|1250.98|1245.11|1242.91|0
1629907200000|2021-08-25 16:00:00|1252.22|1250.02|1253.64|1251.44|1254.6|1252.4|1251.5|1249.3|0
1629910800000|2021-08-25 17:00:00|1253.4|1251.2|1251.59|1249.39|1253.64|1251.44|1251.35|1249.15|0
1629914400000|2021-08-25 18:00:00|1251.83|1249.63|1251.59|1249.39|1253.75|1251.55|1249.67|1247.47|0
1629918000000|2021-08-25 19:00:00|1251.35|1249.15|1249.66|1247.46|1254.94|1252.74|1248.71|1246.51|0
1629921600000|2021-08-25 20:00:00|1250.14|1247.94|1251.16|1248.56|1251.29|1248.9|1248.94|1246.74|0
1629925200000|2021-08-25 21:00:00|1251.1|1248.5|1251.52|1248.92|1251.63|1249.03|1250.51|1247.91|0
1629928800000|2021-08-25 22:00:00|1251.39|1248.79|1250.54|1247.94|1251.51|1248.91|1249.59|1246.99|0
1629932400000|2021-08-25 23:00:00|1250.78|1248.18|1249.8|1247.2|1251.01|1248.41|1249.8|1247.2|0
1629936000000|2021-08-26 00:00:00|1250.04|1247.44|1246.44|1243.84|1250.04|1247.44|1245.01|1242.41|0
1629939600000|2021-08-26 01:00:00|1246.2|1243.6|1244.23|1241.63|1246.2|1243.6|1242.08|1239.48|0
1629943200000|2021-08-26 02:00:00|1244.47|1241.87|1243.02|1240.42|1244.95|1242.35|1240.87|1238.27|0
1629946800000|2021-08-26 03:00:00|1243.26|1240.66|1243.24|1240.64|1243.97|1241.37|1241.1|1238.5|0
1629950400000|2021-08-26 04:00:00|1243|1240.4|1243.71|1241.11|1244.67|1242.07|1242.76|1240.16|0
1629954000000|2021-08-26 05:00:00|1243.47|1240.87|1245.37|1242.77|1245.61|1243.01|1243.47|1240.87|0
1629957600000|2021-08-26 06:00:00|1245.13|1242.53|1242.47|1239.87|1246.07|1243.47|1241.51|1238.91|0
1629961200000|2021-08-26 07:00:00|1242.23|1239.63|1246.79|1244.59|1248.23|1246.03|1238.18|1235.98|0
1629964800000|2021-08-26 08:00:00|1247.03|1244.83|1245.1|1242.9|1248.94|1246.74|1245.1|1242.9|0
1629968400000|2021-08-26 09:00:00|1245.33|1243.13|1246.28|1244.08|1246.28|1244.08|1241.98|1239.78|0
1629972000000|2021-08-26 10:00:00|1246.04|1243.84|1246.5|1244.3|1247.94|1245.74|1245.07|1242.87|0
1629975600000|2021-08-26 11:00:00|1246.98|1244.78|1248.97|1246.77|1250.18|1247.98|1246.26|1244.06|0
1629979200000|2021-08-26 12:00:00|1249.21|1247.01|1245.84|1243.64|1250.4|1248.2|1242.98|1240.78|0
1629982800000|2021-08-26 13:00:00|1246.08|1243.88|1243.2|1241|1249.43|1247.23|1243.2|1241|0
1629986400000|2021-08-26 14:00:00|1242.96|1240.76|1231.14|1228.94|1246.8|1244.6|1227.68|1225.48|0
1629990000000|2021-08-26 15:00:00|1231.38|1229.18|1236.52|1234.32|1240.36|1238.16|1224.7|1222.5|0
1629993600000|2021-08-26 16:00:00|1236.76|1234.56|1238.66|1236.46|1242.02|1239.82|1236.52|1234.32|0
1629997200000|2021-08-26 17:00:00|1238.42|1236.22|1236.49|1234.29|1240.33|1238.13|1233.39|1231.19|0
1630000800000|2021-08-26 18:00:00|1236.25|1234.05|1229.3|1227.1|1236.25|1234.05|1228.82|1226.62|0
1630004400000|2021-08-26 19:00:00|1228.82|1226.62|1225.33|1223.13|1231.79|1229.59|1224.39|1222.19|0
1630008000000|2021-08-26 20:00:00|1225.1|1222.9|1229.35|1226.75|1229.82|1227.22|1225.1|1222.9|0
1630011600000|2021-08-26 21:00:00|1229.39|1226.79|1229.17|1226.57|1229.71|1227.11|1228.86|1226.26|0
1630015200000|2021-08-26 22:00:00|1229.2|1226.6|1228.83|1226.23|1230.99|1228.39|1228.59|1225.99|0
1630018800000|2021-08-26 23:00:00|1228.59|1225.99|1225.47|1222.87|1228.59|1225.99|1223.8|1221.2|0
1630022400000|2021-08-27 00:00:00|1225.23|1222.63|1225.93|1223.33|1226.17|1223.57|1221.89|1219.29|0
1630026000000|2021-08-27 01:00:00|1226.17|1223.57|1229.26|1226.66|1230.46|1227.86|1225.21|1222.61|0
1630029600000|2021-08-27 02:00:00|1229.5|1226.9|1234.02|1231.42|1236.65|1234.05|1229.5|1226.9|0
1630033200000|2021-08-27 03:00:00|1233.78|1231.18|1234|1231.4|1234.97|1232.37|1233.53|1230.93|0
1630036800000|2021-08-27 04:00:00|1234.24|1231.64|1234.94|1232.34|1235.67|1233.07|1233.99|1231.39|0
1630040400000|2021-08-27 05:00:00|1235.18|1232.58|1234.93|1232.33|1235.89|1233.29|1232.55|1229.95|0
1630044000000|2021-08-27 06:00:00|1235.04|1232.44|1237.54|1234.94|1239.69|1237.09|1233.97|1231.37|0
1630047600000|2021-08-27 07:00:00|1237.06|1234.46|1239.1|1236.9|1241.88|1239.68|1234.92|1232.32|0
1630051200000|2021-08-27 08:00:00|1239.34|1237.14|1237.41|1235.21|1239.58|1237.38|1235.74|1233.54|0
1630054800000|2021-08-27 09:00:00|1237.65|1235.45|1238.59|1236.39|1239.55|1237.35|1235.97|1233.77|0
1630058400000|2021-08-27 10:00:00|1238.83|1236.63|1236.9|1234.7|1239.31|1237.11|1236.43|1234.23|0
1630062000000|2021-08-27 11:00:00|1237.14|1234.94|1234.01|1231.81|1238.09|1235.89|1231.63|1229.43|0
1630065600000|2021-08-27 12:00:00|1233.78|1231.58|1236.63|1234.43|1238.07|1235.87|1233.06|1230.86|0
1630069200000|2021-08-27 13:00:00|1236.87|1234.67|1238.77|1236.57|1241.16|1238.96|1232.08|1229.88|0
1630072800000|2021-08-27 14:00:00|1239.01|1236.81|1255.85|1253.65|1258.04|1255.84|1233.27|1231.07|0
1630076400000|2021-08-27 15:00:00|1256.33|1254.13|1258.45|1256.25|1259.41|1257.21|1252.45|1250.25|0
1630080000000|2021-08-27 16:00:00|1258.93|1256.73|1261.32|1259.12|1261.32|1259.12|1256.52|1254.32|0
1630083600000|2021-08-27 17:00:00|1261.08|1258.88|1262.74|1260.54|1263.95|1261.75|1260.84|1258.64|0
1630087200000|2021-08-27 18:00:00|1262.98|1260.78|1261.37|1259.17|1262.98|1260.78|1259.62|1257.42|0
1630090800000|2021-08-27 19:00:00|1261.61|1259.41|1261.6|1259.4|1265.68|1263.48|1259.68|1257.48|0
1630094400000|2021-08-27 20:00:00|1260.88|1258.68|1260.39|1258.19|1262.56|1260.36|1259.43|1257.23|0
1630306800000|2021-08-30 07:00:00|1262.77|1260.57|1263.72|1261.52|1263.96|1261.76|1261.56|1259.36|0
1630310400000|2021-08-30 08:00:00|1263.48|1261.28|1264.18|1261.98|1264.91|1262.71|1262.75|1260.55|0
1630314000000|2021-08-30 09:00:00|1263.94|1261.74|1264.17|1261.97|1264.9|1262.7|1262.97|1260.77|0
1630317600000|2021-08-30 10:00:00|1264.41|1262.21|1264.64|1262.44|1266.32|1264.12|1263.68|1261.48|0
1630321200000|2021-08-30 11:00:00|1264.51|1262.31|1264.93|1262.73|1265.11|1262.91|1263.91|1261.71|0
1630324800000|2021-08-30 12:00:00|1265.17|1262.97|1266.6|1264.4|1267.33|1265.13|1263.96|1261.76|0
1630328400000|2021-08-30 13:00:00|1266.36|1264.16|1272.78|1270.58|1273.27|1271.07|1265.87|1263.67|0
1630332000000|2021-08-30 14:00:00|1273.02|1270.82|1286.51|1284.31|1286.51|1284.31|1271.58|1269.38|0
1630335600000|2021-08-30 15:00:00|1286.27|1284.07|1287.46|1285.26|1289.16|1286.96|1284.58|1282.38|0
1630339200000|2021-08-30 16:00:00|1287.71|1285.51|1285.76|1283.56|1287.95|1285.75|1282.4|1280.2|0
1630342800000|2021-08-30 17:00:00|1286.01|1283.81|1287.92|1285.72|1287.92|1285.72|1284.79|1282.59|0
1630346400000|2021-08-30 18:00:00|1287.68|1285.48|1287.18|1284.98|1289.12|1286.92|1284.78|1282.58|0
1630350000000|2021-08-30 19:00:00|1287.42|1285.22|1279.7|1277.5|1288.14|1285.94|1279.7|1277.5|0
1630353600000|2021-08-30 20:00:00|1280.43|1278.23|1284.91|1282.31|1285.28|1282.68|1279.22|1277.02|0
1630357200000|2021-08-30 21:00:00|1284.95|1282.35|1284.94|1282.34|1285.23|1282.63|1284.3|1281.7|0
1630360800000|2021-08-30 22:00:00|1284.42|1281.82|1285.01|1282.41|1286.22|1283.62|1283.82|1281.22|0
1630364400000|2021-08-30 23:00:00|1285.25|1282.65|1282.35|1279.75|1285.25|1282.65|1281.63|1279.03|0
1630368000000|2021-08-31 00:00:00|1282.11|1279.51|1281.37|1278.77|1283.55|1280.95|1280.89|1278.29|0
1630371600000|2021-08-31 01:00:00|1281.13|1278.53|1280.87|1278.27|1282.81|1280.21|1280.63|1278.03|0
1630375200000|2021-08-31 02:00:00|1280.63|1278.03|1281.34|1278.74|1281.83|1279.23|1280.15|1277.55|0
1630378800000|2021-08-31 03:00:00|1281.22|1278.62|1285.43|1282.83|1286.39|1283.79|1281.22|1278.62|0
1630382400000|2021-08-31 04:00:00|1285.67|1283.07|1291.83|1289.23|1292.31|1289.71|1284.94|1282.34|0
1630386000000|2021-08-31 05:00:00|1292.07|1289.47|1294.23|1291.63|1294.71|1292.11|1291.1|1288.5|0
1630389600000|2021-08-31 06:00:00|1294.47|1291.87|1294.21|1291.61|1296.64|1294.04|1293.74|1291.14|0
1630393200000|2021-08-31 07:00:00|1293.73|1291.13|1291.59|1289.39|1294.45|1292.05|1291.35|1289.15|0
1630396800000|2021-08-31 08:00:00|1291.35|1289.15|1290.13|1287.93|1292.31|1290.11|1289.41|1287.21|0
1630400400000|2021-08-31 09:00:00|1290|1287.8|1287.71|1285.51|1291.33|1289.13|1287.22|1285.02|0
1630404000000|2021-08-31 10:00:00|1287.46|1285.26|1279.26|1277.06|1288.67|1286.47|1277.33|1275.13|0
1630407600000|2021-08-31 11:00:00|1279.02|1276.82|1278.47|1276.27|1283.11|1280.91|1277.09|1274.89|0
1630411200000|2021-08-31 12:00:00|1278.71|1276.51|1277.25|1275.05|1279.43|1277.23|1271.72|1269.52|0
1630414800000|2021-08-31 13:00:00|1277.49|1275.29|1270.26|1268.06|1281.58|1279.38|1268.57|1266.37|0
1630418400000|2021-08-31 14:00:00|1270.02|1267.82|1279.15|1276.95|1279.63|1277.43|1269.78|1267.58|0
1630422000000|2021-08-31 15:00:00|1279.26|1277.06|1281.78|1279.58|1283.23|1281.03|1275.53|1273.33|0
1630425600000|2021-08-31 16:00:00|1282.02|1279.82|1281.29|1279.09|1282.98|1280.78|1279.85|1277.65|0
1630429200000|2021-08-31 17:00:00|1280.8|1278.6|1277.18|1274.98|1281.05|1278.85|1272.86|1270.66|0
1630432800000|2021-08-31 18:00:00|1277.42|1275.22|1276.97|1274.77|1277.66|1275.46|1272.16|1269.96|0
1630436400000|2021-08-31 19:00:00|1276.73|1274.53|1276.07|1273.87|1279.44|1277.24|1271.75|1269.55|0
1630440000000|2021-08-31 20:00:00|1276.31|1274.11|1283.62|1281.02|1283.99|1281.39|1276.31|1274.11|0
1630443600000|2021-08-31 21:00:00|1283.6|1281|1282.9|1280.3|1283.6|1281|1282.69|1280.09|0
1630447200000|2021-08-31 22:00:00|1283.37|1280.77|1282.28|1279.68|1284.46|1281.86|1281.56|1278.96|0
1630450800000|2021-08-31 23:00:00|1282.52|1279.92|1283.95|1281.35|1283.95|1281.35|1281.31|1278.71|0
1630454400000|2021-09-01 00:00:00|1284.19|1281.59|1280.81|1278.21|1284.91|1282.31|1279.61|1277.01|0
1630458000000|2021-09-01 01:00:00|1280.68|1278.08|1284.88|1282.28|1284.88|1282.28|1280.08|1277.48|0
1630461600000|2021-09-01 02:00:00|1285.12|1282.52|1288.46|1285.86|1288.46|1285.86|1285.12|1282.52|0
1630465200000|2021-09-01 03:00:00|1288.58|1285.98|1287.73|1285.13|1289.66|1287.06|1287.49|1284.89|0
1630468800000|2021-09-01 04:00:00|1287.97|1285.37|1287.71|1285.11|1289.17|1286.57|1287.47|1284.87|0
1630472400000|2021-09-01 05:00:00|1287.83|1285.23|1290.1|1287.5|1291.31|1288.71|1287.7|1285.1|0
1630476000000|2021-09-01 06:00:00|1290.59|1287.99|1293.22|1290.62|1293.7|1291.1|1290.1|1287.5|0
1630479600000|2021-09-01 07:00:00|1293.46|1290.86|1293.73|1291.53|1294.93|1292.73|1292.53|1290.33|0
1630483200000|2021-09-01 08:00:00|1293.84|1291.64|1292.51|1290.31|1294.69|1292.49|1292.03|1289.83|0
1630486800000|2021-09-01 09:00:00|1292.27|1290.07|1289.37|1287.17|1292.75|1290.55|1288.89|1286.69|0
1630490400000|2021-09-01 10:00:00|1289.13|1286.93|1292|1289.8|1292.24|1290.04|1288.64|1286.44|0
1630494000000|2021-09-01 11:00:00|1292.24|1290.04|1291.99|1289.79|1292.48|1290.28|1289.35|1287.15|0
1630497600000|2021-09-01 12:00:00|1292.23|1290.03|1289.33|1287.13|1294.15|1291.95|1289.33|1287.13|0
1630501200000|2021-09-01 13:00:00|1289.2|1287|1279.32|1277.12|1290.05|1287.85|1277.52|1275.32|0
1630504800000|2021-09-01 14:00:00|1279.69|1277.49|1284.96|1282.76|1285.21|1283.01|1279.69|1277.49|0
1630508400000|2021-09-01 15:00:00|1285.21|1283.01|1282.39|1280.19|1285.69|1283.49|1280.39|1278.19|0
1630512000000|2021-09-01 16:00:00|1282.15|1279.95|1287.91|1285.71|1288.15|1285.95|1282.15|1279.95|0
1630515600000|2021-09-01 17:00:00|1288.15|1285.95|1288.62|1286.42|1289.59|1287.39|1287.19|1284.99|0
1630519200000|2021-09-01 18:00:00|1288.86|1286.66|1282.11|1279.91|1288.86|1286.66|1281.14|1278.94|0
1630522800000|2021-09-01 19:00:00|1281.86|1279.66|1276.8|1274.6|1283.06|1280.86|1274.63|1272.43|0
1630526400000|2021-09-01 20:00:00|1277.52|1275.32|1277.6|1275|1279.7|1277.5|1275.8|1273.2|0
1630530000000|2021-09-01 21:00:00|1277.4|1274.8|1277.17|1274.57|1277.71|1275.11|1276.51|1273.91|0
1630533600000|2021-09-01 22:00:00|1277.58|1274.98|1277.94|1275.34|1279.15|1276.55|1277.21|1274.61|0
1630537200000|2021-09-01 23:00:00|1277.81|1275.21|1278.4|1275.8|1278.89|1276.29|1277.21|1274.61|0
1630540800000|2021-09-02 00:00:00|1278.16|1275.56|1273.33|1270.73|1280.81|1278.21|1271.41|1268.81|0
1630544400000|2021-09-02 01:00:00|1273.09|1270.49|1274.04|1271.44|1276.46|1273.86|1272.37|1269.77|0
1630548000000|2021-09-02 02:00:00|1273.8|1271.2|1273.07|1270.47|1275.72|1273.12|1272.83|1270.23|0
1630551600000|2021-09-02 03:00:00|1272.94|1270.34|1274.01|1271.41|1274.74|1272.14|1272.1|1269.5|0
1630555200000|2021-09-02 04:00:00|1274.26|1271.66|1274.72|1272.12|1274.84|1272.24|1273.53|1270.93|0
1630558800000|2021-09-02 05:00:00|1274.48|1271.88|1275.91|1273.31|1276.88|1274.28|1273.51|1270.91|0
1630562400000|2021-09-02 06:00:00|1276.03|1273.43|1279.75|1277.15|1279.75|1277.15|1275.18|1272.58|0
1630566000000|2021-09-02 07:00:00|1279.51|1276.91|1282.67|1280.47|1282.67|1280.47|1278.07|1275.47|0
1630569600000|2021-09-02 08:00:00|1282.91|1280.71|1285.55|1283.35|1286.52|1284.32|1282.91|1280.71|0
1630573200000|2021-09-02 09:00:00|1285.67|1283.47|1283.37|1281.17|1285.79|1283.59|1282.65|1280.45|0
1630576800000|2021-09-02 10:00:00|1283.61|1281.41|1283.6|1281.4|1284.57|1282.37|1282.39|1280.19|0
1630580400000|2021-09-02 11:00:00|1283.47|1281.27|1284.31|1282.11|1285.03|1282.83|1282.63|1280.43|0
1630584000000|2021-09-02 12:00:00|1284.42|1282.22|1288.15|1285.95|1288.63|1286.43|1283.82|1281.62|0
1630587600000|2021-09-02 13:00:00|1288.39|1286.19|1291.5|1289.3|1297.78|1295.58|1287.18|1284.98|0
1630591200000|2021-09-02 14:00:00|1291.61|1289.41|1292.64|1290.44|1294.81|1292.61|1288.36|1286.16|0
1630594800000|2021-09-02 15:00:00|1292.4|1290.2|1292.63|1290.43|1295.28|1293.08|1290.58|1288.38|0
1630598400000|2021-09-02 16:00:00|1292.87|1290.67|1291.65|1289.45|1293.11|1290.91|1288.76|1286.56|0
1630602000000|2021-09-02 17:00:00|1291.89|1289.69|1282.11|1279.91|1292.37|1290.17|1280.79|1278.59|0
1630605600000|2021-09-02 18:00:00|1281.99|1279.79|1285.78|1283.58|1286.51|1284.31|1277.65|1275.45|0
1630609200000|2021-09-02 19:00:00|1286.27|1284.07|1290.35|1288.15|1290.35|1288.15|1280.24|1278.04|0
1630612800000|2021-09-02 20:00:00|1289.87|1287.67|1290.94|1288.34|1291.79|1289.59|1287.94|1285.74|0
1630616400000|2021-09-02 21:00:00|1290.88|1288.28|1291.08|1288.48|1291.75|1289.15|1290.83|1288.23|0
1630620000000|2021-09-02 22:00:00|1290.93|1288.33|1291.28|1288.68|1292.01|1289.41|1289.6|1287|0
1630623600000|2021-09-02 23:00:00|1291.53|1288.93|1289.34|1286.74|1291.53|1288.93|1288.62|1286.02|0
1630627200000|2021-09-03 00:00:00|1289.58|1286.98|1292.46|1289.86|1293.43|1290.83|1289.34|1286.74|0
1630630800000|2021-09-03 01:00:00|1292.71|1290.11|1291|1288.4|1292.71|1290.11|1289.32|1286.72|0
1630634400000|2021-09-03 02:00:00|1290.76|1288.16|1298.47|1295.87|1298.71|1296.11|1290.52|1287.92|0
1630638000000|2021-09-03 03:00:00|1298.59|1295.99|1297.25|1294.65|1299.68|1297.08|1295.81|1293.21|0
1630641600000|2021-09-03 04:00:00|1297.37|1294.77|1298.44|1295.84|1299.18|1296.58|1297.01|1294.41|0
1630645200000|2021-09-03 05:00:00|1298.2|1295.6|1298.43|1295.83|1299.64|1297.04|1296.99|1294.39|0
1630648800000|2021-09-03 06:00:00|1298.67|1296.07|1296.73|1294.13|1298.67|1296.07|1295.28|1292.68|0
1630652400000|2021-09-03 07:00:00|1297.21|1294.61|1297.26|1295.06|1297.69|1295.3|1292.93|1290.73|0
1630656000000|2021-09-03 08:00:00|1297.02|1294.82|1296.04|1293.84|1297.74|1295.54|1295.8|1293.6|0
1630659600000|2021-09-03 09:00:00|1295.8|1293.6|1296.03|1293.83|1296.76|1294.56|1295.3|1293.1|0
1630663200000|2021-09-03 10:00:00|1296.14|1293.94|1296.98|1294.78|1298.19|1295.99|1295.54|1293.34|0
1630666800000|2021-09-03 11:00:00|1296.74|1294.54|1295.28|1293.08|1297.7|1295.5|1294.79|1292.59|0
1630670400000|2021-09-03 12:00:00|1295.39|1293.19|1292.13|1289.93|1302.51|1300.31|1283.21|1281.01|0
1630674000000|2021-09-03 13:00:00|1291.89|1289.69|1282.3|1280.1|1294.54|1292.34|1274.24|1272.04|0
1630677600000|2021-09-03 14:00:00|1282.91|1280.71|1283.62|1281.42|1287.97|1285.77|1279.77|1277.57|0
1630681200000|2021-09-03 15:00:00|1283.38|1281.18|1284.09|1281.89|1288.44|1286.24|1281.93|1279.73|0
1630684800000|2021-09-03 16:00:00|1283.61|1281.41|1285.04|1282.84|1286.74|1284.54|1283.12|1280.92|0
1630688400000|2021-09-03 17:00:00|1285.28|1283.08|1291.78|1289.58|1292.26|1290.06|1285.04|1282.84|0
1630692000000|2021-09-03 18:00:00|1292.02|1289.82|1291.52|1289.32|1292.26|1290.06|1289.84|1287.64|0
1630695600000|2021-09-03 19:00:00|1291.28|1289.08|1288.73|1286.53|1293.93|1291.73|1286.55|1284.35|0
1630699200000|2021-09-03 20:00:00|1288|1285.8|1287.51|1285.31|1288.73|1286.53|1286.79|1284.59|0
1630998000000|2021-09-07 07:00:00|1292.59|1289.99|1292.61|1290.41|1293.34|1291.14|1290.45|1288.25|0
1631001600000|2021-09-07 08:00:00|1292.86|1290.66|1290.43|1288.23|1292.86|1290.66|1286.09|1283.89|0
1631005200000|2021-09-07 09:00:00|1290.67|1288.47|1286.88|1284.68|1290.91|1288.71|1282.93|1280.73|0
1631008800000|2021-09-07 10:00:00|1286.64|1284.44|1287.35|1285.15|1288.32|1286.12|1285.18|1282.98|0
1631012400000|2021-09-07 11:00:00|1287.11|1284.91|1290.23|1288.03|1291.45|1289.25|1287.11|1284.91|0
1631016000000|2021-09-07 12:00:00|1290.48|1288.28|1287.32|1285.12|1291.2|1289|1286.12|1283.92|0
1631019600000|2021-09-07 13:00:00|1287.08|1284.88|1275.22|1273.02|1288.04|1285.84|1271.36|1269.16|0
1631023200000|2021-09-07 14:00:00|1275.46|1273.26|1274.8|1272.6|1275.94|1273.74|1266.04|1263.84|0
1631026800000|2021-09-07 15:00:00|1274.56|1272.36|1271.17|1268.97|1275.04|1272.84|1266.36|1264.16|0
1631030400000|2021-09-07 16:00:00|1270.93|1268.73|1279.33|1277.13|1280.13|1277.93|1270.44|1268.24|0
1631034000000|2021-09-07 17:00:00|1279.57|1277.37|1280.77|1278.57|1281.49|1279.29|1278.12|1275.92|0
1631037600000|2021-09-07 18:00:00|1280.52|1278.32|1278.58|1276.38|1280.76|1278.56|1274.97|1272.77|0
1631041200000|2021-09-07 19:00:00|1278.34|1276.14|1274.15|1271.95|1280.03|1277.83|1272.3|1270.1|0
1631044800000|2021-09-07 20:00:00|1273.91|1271.71|1272.52|1269.92|1273.91|1271.71|1270.29|1268.09|0
1631048400000|2021-09-07 21:00:00|1272.42|1269.82|1272.59|1269.99|1272.87|1270.27|1272.36|1269.76|0
1631052000000|2021-09-07 22:00:00|1272.99|1270.39|1272.86|1270.26|1274.31|1271.71|1272.14|1269.54|0
1631055600000|2021-09-07 23:00:00|1273.1|1270.5|1269.47|1266.87|1273.1|1270.5|1268.51|1265.91|0
1631059200000|2021-09-08 00:00:00|1269.71|1267.11|1276.92|1274.32|1277.17|1274.57|1269.47|1266.87|0
1631062800000|2021-09-08 01:00:00|1277.17|1274.57|1278.11|1275.51|1279.32|1276.72|1276.19|1273.59|0
1631066400000|2021-09-08 02:00:00|1278.36|1275.76|1277.38|1274.78|1279.08|1276.48|1277.38|1274.78|0
1631070000000|2021-09-08 03:00:00|1277.62|1275.02|1273.51|1270.91|1278.34|1275.74|1271.83|1269.23|0
1631073600000|2021-09-08 04:00:00|1273.75|1271.15|1274.46|1271.86|1275.19|1272.59|1273.02|1270.42|0
1631077200000|2021-09-08 05:00:00|1274.7|1272.1|1277.09|1274.49|1277.1|1274.5|1273.01|1270.41|0
1631080800000|2021-09-08 06:00:00|1276.85|1274.25|1271.06|1268.46|1277.81|1275.21|1270.09|1267.49|0
1631084400000|2021-09-08 07:00:00|1270.57|1267.97|1259.41|1257.21|1271.3|1268.7|1256.01|1253.81|0
1631088000000|2021-09-08 08:00:00|1259.77|1257.57|1260.47|1258.27|1263.6|1261.4|1253.52|1251.32|0
1631091600000|2021-09-08 09:00:00|1260.23|1258.03|1269.87|1267.67|1270.36|1268.16|1259.75|1257.55|0
1631095200000|2021-09-08 10:00:00|1270.11|1267.91|1271.78|1269.58|1274.19|1271.99|1268.67|1266.47|0
1631098800000|2021-09-08 11:00:00|1271.54|1269.34|1271.94|1269.74|1276.59|1274.39|1271.54|1269.34|0
1631102400000|2021-09-08 12:00:00|1272.18|1269.98|1271.73|1269.53|1273.86|1271.66|1266.63|1264.43|0
1631106000000|2021-09-08 13:00:00|1271.97|1269.77|1270.46|1268.26|1272.68|1270.48|1262.69|1260.49|0
1631109600000|2021-09-08 14:00:00|1270.7|1268.5|1253.85|1251.65|1274.8|1272.6|1248.33|1246.13|0
1631113200000|2021-09-08 15:00:00|1253.37|1251.17|1253.16|1250.96|1262.3|1260.1|1251|1248.8|0
1631116800000|2021-09-08 16:00:00|1252.92|1250.72|1261.32|1259.12|1267.1|1264.9|1251|1248.8|0
1631120400000|2021-09-08 17:00:00|1261.8|1259.6|1262.04|1259.84|1265.87|1263.67|1259.63|1257.43|0
1631124000000|2021-09-08 18:00:00|1262.28|1260.08|1266.36|1264.16|1268.78|1266.58|1262.04|1259.84|0
1631127600000|2021-09-08 19:00:00|1266.11|1263.91|1267.64|1265.44|1269.34|1267.14|1262.59|1260.39|0
1631131200000|2021-09-08 20:00:00|1267.4|1265.2|1266.16|1263.56|1267.4|1265.2|1265.38|1263.18|0
1631134800000|2021-09-08 21:00:00|1266.31|1263.71|1265.45|1262.85|1266.35|1263.75|1265.45|1262.85|0
1631138400000|2021-09-08 22:00:00|1265.91|1263.31|1263.37|1260.77|1266.63|1264.03|1262.89|1260.29|0
1631142000000|2021-09-08 23:00:00|1263.13|1260.53|1262.63|1260.03|1264.32|1261.72|1261.43|1258.83|0
1631145600000|2021-09-09 00:00:00|1262.87|1260.27|1257.8|1255.2|1265.04|1262.44|1257.09|1254.49|0
1631149200000|2021-09-09 01:00:00|1257.56|1254.96|1259.47|1256.87|1260.93|1258.33|1256.12|1253.52|0
1631152800000|2021-09-09 02:00:00|1259.23|1256.63|1258.5|1255.9|1261.64|1259.04|1257.29|1254.69|0
1631156400000|2021-09-09 03:00:00|1258.26|1255.66|1254.87|1252.27|1259.7|1257.1|1252.48|1249.88|0
1631160000000|2021-09-09 04:00:00|1255.11|1252.51|1251.67|1249.07|1255.59|1252.99|1250.7|1248.1|0
1631163600000|2021-09-09 05:00:00|1251.42|1248.82|1248.48|1245.88|1251.91|1249.31|1246.81|1244.21|0
1631167200000|2021-09-09 06:00:00|1248.24|1245.64|1249.78|1247.18|1254|1251.4|1247.87|1245.27|0
1631170800000|2021-09-09 07:00:00|1249.67|1247.07|1253.69|1251.49|1255.61|1253.41|1241.74|1239.54|0
1631174400000|2021-09-09 08:00:00|1253.93|1251.73|1255.45|1253.25|1259.26|1257.06|1253.93|1251.73|0
1631178000000|2021-09-09 09:00:00|1255.21|1253.01|1258.31|1256.11|1260.96|1258.76|1252.8|1250.6|0
1631181600000|2021-09-09 10:00:00|1258.55|1256.35|1256.38|1254.18|1259.27|1257.07|1255.66|1253.46|0
1631185200000|2021-09-09 11:00:00|1256.62|1254.42|1266.21|1264.01|1266.69|1264.49|1253.72|1251.52|0
1631188800000|2021-09-09 12:00:00|1265.97|1263.77|1265.75|1263.55|1268.16|1265.96|1260.7|1258.5|0
1631192400000|2021-09-09 13:00:00|1266.11|1263.91|1275.85|1273.65|1278.02|1275.82|1263.34|1261.14|0
1631196000000|2021-09-09 14:00:00|1276.09|1273.89|1276.76|1274.56|1283.33|1281.13|1274.4|1272.2|0
1631199600000|2021-09-09 15:00:00|1277|1274.8|1270.31|1268.11|1277.48|1275.28|1265.73|1263.53|0
1631203200000|2021-09-09 16:00:00|1270.55|1268.35|1264.12|1261.92|1270.55|1268.35|1263.08|1260.88|0
1631206800000|2021-09-09 17:00:00|1264.36|1262.16|1251.83|1249.63|1268.69|1266.49|1248.71|1246.51|0
1631210400000|2021-09-09 18:00:00|1250.87|1248.67|1256.38|1254.18|1257.59|1255.39|1246.3|1244.1|0
1631214000000|2021-09-09 19:00:00|1256.62|1254.42|1246.99|1244.79|1259.74|1257.54|1246.51|1244.31|0
1631217600000|2021-09-09 20:00:00|1247.71|1245.51|1246.63|1244.03|1249.63|1247.43|1243.15|1240.55|0
1631221200000|2021-09-09 21:00:00|1246.77|1244.17|1248.64|1246.04|1249.51|1246.91|1246.13|1243.53|0
1631224800000|2021-09-09 22:00:00|1249.02|1246.42|1247.68|1245.08|1249.14|1246.54|1244.8|1242.2|0
1631228400000|2021-09-09 23:00:00|1247.56|1244.96|1246.94|1244.34|1248.63|1246.03|1245.04|1242.44|0
1631232000000|2021-09-10 00:00:00|1247.18|1244.58|1250.05|1247.45|1252.23|1249.63|1246.7|1244.1|0
1631235600000|2021-09-10 01:00:00|1249.81|1247.21|1253.4|1250.8|1254.61|1252.01|1245.48|1242.88|0
1631239200000|2021-09-10 02:00:00|1253.88|1251.28|1254.83|1252.23|1255.8|1253.2|1252.43|1249.83|0
1631242800000|2021-09-10 03:00:00|1255.07|1252.47|1255.54|1252.94|1256.51|1253.91|1254.59|1251.99|0
1631246400000|2021-09-10 04:00:00|1255.3|1252.7|1259.03|1256.43|1260.34|1257.74|1254.81|1252.21|0
1631250000000|2021-09-10 05:00:00|1259.27|1256.67|1259.98|1257.38|1261.67|1259.07|1257.57|1254.97|0
1631253600000|2021-09-10 06:00:00|1260.46|1257.86|1260.44|1257.84|1260.7|1258.1|1256.84|1254.24|0
1631257200000|2021-09-10 07:00:00|1259.24|1256.64|1263.84|1261.64|1264.56|1262.36|1256.83|1254.23|0
1631260800000|2021-09-10 08:00:00|1263.36|1261.16|1267.38|1265.18|1268.11|1265.91|1263.12|1260.92|0
1631264400000|2021-09-10 09:00:00|1267.26|1265.06|1263.27|1261.07|1267.38|1265.18|1263.03|1260.83|0
1631268000000|2021-09-10 10:00:00|1263.14|1260.94|1265.42|1263.22|1265.67|1263.47|1263.03|1260.83|0
1631271600000|2021-09-10 11:00:00|1264.94|1262.74|1265.65|1263.45|1266.74|1264.54|1264.21|1262.01|0
1631275200000|2021-09-10 12:00:00|1265.89|1263.69|1265.88|1263.68|1267.58|1265.38|1263.96|1261.76|0
1631278800000|2021-09-10 13:00:00|1266.12|1263.92|1254.84|1252.64|1272.14|1269.94|1252.91|1250.71|0
1631282400000|2021-09-10 14:00:00|1254.59|1252.39|1240.76|1238.56|1254.59|1252.39|1233.32|1231.12|0
1631286000000|2021-09-10 15:00:00|1241|1238.8|1238.11|1235.91|1241.97|1239.77|1232.35|1230.15|0
1631289600000|2021-09-10 16:00:00|1237.87|1235.67|1249.19|1246.99|1251.12|1248.92|1236.19|1233.99|0
1631293200000|2021-09-10 17:00:00|1249.43|1247.23|1244.25|1242.05|1251.48|1249.28|1242.57|1240.37|0
1631296800000|2021-09-10 18:00:00|1244.49|1242.29|1237.3|1235.1|1245.7|1243.5|1236.83|1234.63|0
1631300400000|2021-09-10 19:00:00|1237.54|1235.34|1216.49|1214.29|1237.54|1235.34|1213.97|1211.77|0
1631304000000|2021-09-10 20:00:00|1216.73|1214.53|1218.64|1216.44|1220.07|1217.87|1216.01|1213.81|0
1631516400000|2021-09-13 07:00:00|1234.05|1231.45|1232.15|1229.95|1235.76|1233.56|1231.56|1229.36|0
1631520000000|2021-09-13 08:00:00|1232.39|1230.19|1233.1|1230.9|1236.23|1234.03|1231.66|1229.46|0
1631523600000|2021-09-13 09:00:00|1233.21|1231.01|1234.45|1232.25|1234.81|1232.61|1232.14|1229.94|0
1631527200000|2021-09-13 10:00:00|1234.33|1232.13|1240.56|1238.36|1241.77|1239.57|1234.33|1232.13|0
1631530800000|2021-09-13 11:00:00|1240.32|1238.12|1238.62|1236.42|1240.8|1238.6|1236.47|1234.27|0
1631534400000|2021-09-13 12:00:00|1238.38|1236.18|1242.99|1240.79|1243.66|1241.46|1237.66|1235.46|0
1631538000000|2021-09-13 13:00:00|1243.23|1241.03|1231.6|1229.4|1247.8|1245.6|1227.72|1225.52|0
1631541600000|2021-09-13 14:00:00|1231.36|1229.16|1226.74|1224.54|1234|1231.8|1215.45|1213.25|0
1631545200000|2021-09-13 15:00:00|1226.98|1224.78|1214.16|1211.96|1228.42|1226.22|1209.24|1207.04|0
1631548800000|2021-09-13 16:00:00|1214.4|1212.2|1220.62|1218.42|1221.82|1219.62|1211.52|1209.32|0
1631552400000|2021-09-13 17:00:00|1220.85|1218.65|1210.3|1208.1|1223.73|1221.53|1207.9|1205.7|0
1631556000000|2021-09-13 18:00:00|1210.06|1207.86|1209.8|1207.6|1213.65|1211.45|1202.63|1200.43|0
1631559600000|2021-09-13 19:00:00|1209.08|1206.88|1225.4|1223.2|1225.88|1223.68|1202.62|1200.42|0
1631563200000|2021-09-13 20:00:00|1226.12|1223.92|1231.85|1229.25|1232.71|1230.11|1225.88|1223.68|0
1631566800000|2021-09-13 21:00:00|1231.9|1229.3|1231.4|1228.8|1231.9|1229.3|1231.32|1228.72|0
1631570400000|2021-09-13 22:00:00|1230.88|1228.28|1232.67|1230.07|1234.11|1231.51|1229.32|1226.72|0
1631574000000|2021-09-13 23:00:00|1232.91|1230.31|1231.69|1229.09|1233.63|1231.03|1230.49|1227.89|0
1631577600000|2021-09-14 00:00:00|1231.45|1228.85|1231.68|1229.08|1232.64|1230.04|1228.32|1225.72|0
1631581200000|2021-09-14 01:00:00|1231.55|1228.95|1234.55|1231.95|1236.48|1233.88|1231.43|1228.83|0
1631584800000|2021-09-14 02:00:00|1234.79|1232.19|1231.41|1228.81|1235.99|1233.39|1230.45|1227.85|0
1631588400000|2021-09-14 03:00:00|1231.65|1229.05|1233.55|1230.95|1234.04|1231.44|1230.44|1227.84|0
1631592000000|2021-09-14 04:00:00|1233.31|1230.71|1233.06|1230.46|1234.03|1231.43|1231.63|1229.03|0
1631595600000|2021-09-14 05:00:00|1232.58|1229.98|1232.32|1229.72|1235.7|1233.1|1232.08|1229.48|0
1631599200000|2021-09-14 06:00:00|1231.84|1229.24|1224.71|1222.11|1232.8|1230.2|1224.47|1221.87|0
1631602800000|2021-09-14 07:00:00|1224.47|1221.87|1225.69|1223.49|1228.11|1225.91|1218.49|1216.29|0
1631606400000|2021-09-14 08:00:00|1225.45|1223.25|1230.73|1228.53|1232.9|1230.7|1223.05|1220.85|0
1631610000000|2021-09-14 09:00:00|1230.97|1228.77|1226.62|1224.42|1232.65|1230.45|1226.38|1224.18|0
1631613600000|2021-09-14 10:00:00|1226.38|1224.18|1228.53|1226.33|1230.94|1228.74|1225.42|1223.22|0
1631617200000|2021-09-14 11:00:00|1228.29|1226.09|1220.11|1217.91|1228.77|1226.57|1217.47|1215.27|0
1631620800000|2021-09-14 12:00:00|1219.87|1217.67|1236.76|1234.56|1243.5|1241.3|1218.43|1216.23|0
1631624400000|2021-09-14 13:00:00|1237.48|1235.28|1219.67|1217.47|1241.32|1239.12|1218.95|1216.75|0
1631628000000|2021-09-14 14:00:00|1219.19|1216.99|1208.43|1206.23|1219.92|1217.72|1205.31|1203.11|0
1631631600000|2021-09-14 15:00:00|1208.79|1206.59|1218.55|1216.35|1218.55|1216.35|1208.79|1206.59|0
1631635200000|2021-09-14 16:00:00|1218.67|1216.47|1207.49|1205.29|1220.96|1218.76|1207.25|1205.05|0
1631638800000|2021-09-14 17:00:00|1207.24|1205.04|1208.93|1206.73|1210.85|1208.65|1199.8|1197.6|0
1631642400000|2021-09-14 18:00:00|1208.69|1206.49|1200.48|1198.28|1209.89|1207.69|1192.09|1189.89|0
1631646000000|2021-09-14 19:00:00|1200.24|1198.04|1200.7|1198.5|1201.91|1199.71|1192.55|1190.35|0
1631649600000|2021-09-14 20:00:00|1201.9|1199.7|1202.57|1199.97|1204.34|1202.14|1199.98|1197.78|0
1631653200000|2021-09-14 21:00:00|1202.76|1200.16|1202.1|1199.5|1203.29|1200.69|1201.58|1198.98|0
1631656800000|2021-09-14 22:00:00|1202.56|1199.96|1203.87|1201.27|1205.08|1202.48|1201.71|1199.11|0
1631660400000|2021-09-14 23:00:00|1204.11|1201.51|1206.73|1204.13|1206.73|1204.13|1203.14|1200.54|0
1631664000000|2021-09-15 00:00:00|1206.49|1203.89|1205.28|1202.68|1209.85|1207.25|1204.56|1201.96|0
1631667600000|2021-09-15 01:00:00|1205.52|1202.92|1201.9|1199.3|1207.92|1205.32|1200.94|1198.34|0
1631671200000|2021-09-15 02:00:00|1201.18|1198.58|1202.6|1200|1205.01|1202.41|1197.33|1194.73|0
1631674800000|2021-09-15 03:00:00|1202.84|1200.24|1205.95|1203.35|1206.91|1204.31|1202.36|1199.76|0
1631678400000|2021-09-15 04:00:00|1205.71|1203.11|1209.78|1207.18|1210.02|1207.42|1205.71|1203.11|0
1631682000000|2021-09-15 05:00:00|1210.02|1207.42|1205.96|1203.36|1210.02|1207.42|1203.52|1200.92|0
1631685600000|2021-09-15 06:00:00|1205.48|1202.88|1206.78|1204.18|1208.35|1205.75|1201.87|1199.27|0
1631689200000|2021-09-15 07:00:00|1206.43|1203.83|1206.45|1204.25|1209.79|1207.19|1204.3|1202.1|0
1631692800000|2021-09-15 08:00:00|1206.69|1204.49|1210|1207.8|1212.16|1209.96|1206.45|1204.25|0
1631696400000|2021-09-15 09:00:00|1210.24|1208.04|1211.9|1209.7|1212.87|1210.67|1208.79|1206.59|0
1631700000000|2021-09-15 10:00:00|1212.14|1209.94|1205.88|1203.68|1212.62|1210.42|1204.2|1202|0
1631703600000|2021-09-15 11:00:00|1206.12|1203.92|1203.65|1201.45|1206.6|1204.4|1200.3|1198.1|0
1631707200000|2021-09-15 12:00:00|1204.13|1201.93|1205.8|1203.6|1206.52|1204.32|1196.68|1194.48|0
1631710800000|2021-09-15 13:00:00|1205.56|1203.36|1208.9|1206.7|1212.03|1209.83|1193.54|1191.34|0
1631714400000|2021-09-15 14:00:00|1209.63|1207.43|1208.41|1206.21|1213.23|1211.03|1198.09|1195.89|0
1631718000000|2021-09-15 15:00:00|1209.13|1206.93|1212.43|1210.23|1213.88|1211.68|1206.01|1203.81|0
1631721600000|2021-09-15 16:00:00|1212.19|1209.99|1227.32|1225.12|1229.01|1226.81|1209.06|1206.86|0
1631725200000|2021-09-15 17:00:00|1227.56|1225.36|1231.65|1229.45|1236.94|1234.74|1227.32|1225.12|0
1631728800000|2021-09-15 18:00:00|1232.14|1229.94|1230.68|1228.48|1234.29|1232.09|1229.24|1227.04|0
1631732400000|2021-09-15 19:00:00|1230.43|1228.23|1235.96|1233.76|1241.27|1239.07|1229.71|1227.51|0
1631736000000|2021-09-15 20:00:00|1236.44|1234.24|1240.12|1237.52|1241.21|1238.61|1234.27|1232.07|0
1631739600000|2021-09-15 21:00:00|1240.15|1237.55|1239.54|1236.94|1240.36|1237.76|1238.81|1236.21|0
1631743200000|2021-09-15 22:00:00|1240.11|1237.51|1240.46|1237.86|1240.95|1238.35|1239.03|1236.43|0
1631746800000|2021-09-15 23:00:00|1240.22|1237.62|1239.24|1236.64|1240.22|1237.62|1237.8|1235.2|0
1631750400000|2021-09-16 00:00:00|1239|1236.4|1238.5|1235.9|1239.47|1236.87|1237.06|1234.46|0
1631754000000|2021-09-16 01:00:00|1238.26|1235.66|1234.63|1232.03|1241.63|1239.03|1234.39|1231.79|0
1631757600000|2021-09-16 02:00:00|1234.39|1231.79|1236.06|1233.46|1237.03|1234.43|1232.94|1230.34|0
1631761200000|2021-09-16 03:00:00|1236.3|1233.7|1231.7|1229.1|1237.26|1234.66|1231.7|1229.1|0
1631764800000|2021-09-16 04:00:00|1231.95|1229.35|1232.9|1230.3|1234.1|1231.5|1231.22|1228.62|0
1631768400000|2021-09-16 05:00:00|1233.14|1230.54|1232.88|1230.28|1234.82|1232.22|1229.99|1227.39|0
1631772000000|2021-09-16 06:00:00|1232.64|1230.04|1232.14|1229.54|1235.77|1233.17|1230.7|1228.1|0
1631775600000|2021-09-16 07:00:00|1231.9|1229.3|1236.03|1233.83|1237.96|1235.76|1231.66|1229.06|0
1631779200000|2021-09-16 08:00:00|1235.78|1233.58|1233.12|1230.92|1237.23|1235.03|1232.64|1230.44|0
1631782800000|2021-09-16 09:00:00|1232.88|1230.68|1229.25|1227.05|1233.84|1231.64|1227.56|1225.36|0
1631786400000|2021-09-16 10:00:00|1229.01|1226.81|1230.44|1228.24|1230.93|1228.73|1228.27|1226.07|0
1631790000000|2021-09-16 11:00:00|1230.2|1228|1227.16|1224.96|1232.61|1230.41|1226.44|1224.24|0
1631793600000|2021-09-16 12:00:00|1226.92|1224.72|1233.4|1231.2|1234.37|1232.17|1221.62|1219.42|0
1631797200000|2021-09-16 13:00:00|1233.52|1231.32|1219.49|1217.29|1239.5|1237.3|1216.36|1214.16|0
1631800800000|2021-09-16 14:00:00|1217.32|1215.12|1204.36|1202.16|1218.29|1216.09|1198.56|1196.36|0
1631804400000|2021-09-16 15:00:00|1204.12|1201.92|1210.68|1208.48|1210.92|1208.72|1202.2|1200|0
1631808000000|2021-09-16 16:00:00|1210.92|1208.72|1217.39|1215.19|1220.76|1218.56|1208.03|1205.83|0
1631811600000|2021-09-16 17:00:00|1217.15|1214.95|1224.59|1222.39|1224.83|1222.63|1212.09|1209.89|0
1631815200000|2021-09-16 18:00:00|1225.07|1222.87|1231.21|1229.01|1232.17|1229.97|1222.42|1220.22|0
1631818800000|2021-09-16 19:00:00|1231.45|1229.25|1227.25|1225.05|1239.88|1237.68|1227.01|1224.81|0
1631822400000|2021-09-16 20:00:00|1228.21|1226.01|1223.94|1221.34|1228.21|1226.01|1223.82|1221.22|0
1631826000000|2021-09-16 21:00:00|1224.65|1222.05|1224.01|1221.41|1224.79|1222.19|1223.28|1220.68|0
1631829600000|2021-09-16 22:00:00|1224.16|1221.56|1224.75|1222.15|1225.72|1223.12|1223.56|1220.96|0
1631833200000|2021-09-16 23:00:00|1224.99|1222.39|1221.61|1219.01|1225.24|1222.64|1219.68|1217.08|0
1631836800000|2021-09-17 00:00:00|1221.37|1218.77|1220.87|1218.27|1222.81|1220.21|1218.95|1216.35|0
1631840400000|2021-09-17 01:00:00|1221.11|1218.51|1223.5|1220.9|1224.95|1222.35|1217.01|1214.41|0
1631844000000|2021-09-17 02:00:00|1223.26|1220.66|1225.66|1223.06|1226.63|1224.03|1223.26|1220.66|0
1631847600000|2021-09-17 03:00:00|1225.9|1223.3|1227.99|1225.39|1229.99|1227.39|1225.18|1222.58|0
1631851200000|2021-09-17 04:00:00|1228.23|1225.63|1232.07|1229.47|1232.31|1229.71|1227.75|1225.15|0
1631854800000|2021-09-17 05:00:00|1231.83|1229.23|1233.5|1230.9|1233.74|1231.14|1230.61|1228.01|0
1631858400000|2021-09-17 06:00:00|1233.26|1230.66|1232.76|1230.16|1234.71|1232.11|1231.56|1228.96|0
1631862000000|2021-09-17 07:00:00|1232.52|1229.92|1230.14|1227.94|1236.14|1233.54|1226.29|1224.09|0
1631865600000|2021-09-17 08:00:00|1229.66|1227.46|1228.92|1226.72|1230.14|1227.94|1227|1224.8|0
1631869200000|2021-09-17 09:00:00|1228.68|1226.48|1219.03|1216.83|1228.92|1226.72|1216.62|1214.42|0
1631872800000|2021-09-17 10:00:00|1218.79|1216.59|1217.08|1214.88|1220.47|1218.27|1212.52|1210.32|0
1631876400000|2021-09-17 11:00:00|1217.33|1215.13|1217.73|1215.53|1219.42|1217.22|1214.61|1212.41|0
1631880000000|2021-09-17 12:00:00|1218.21|1216.01|1224.94|1222.74|1226.63|1224.43|1217.73|1215.53|0
1631883600000|2021-09-17 13:00:00|1224.69|1222.49|1205.43|1203.23|1227.58|1225.38|1202.06|1199.86|0
1631887200000|2021-09-17 14:00:00|1205.67|1203.47|1196.4|1194.2|1208.07|1205.87|1191.41|1189.21|0
1631890800000|2021-09-17 15:00:00|1195.2|1193|1194.54|1192.34|1202.44|1200.24|1188.53|1186.33|0
1631894400000|2021-09-17 16:00:00|1195.5|1193.3|1197.54|1195.34|1203.89|1201.69|1193.34|1191.14|0
1631898000000|2021-09-17 17:00:00|1198.02|1195.82|1187.48|1185.48|1198.5|1196.3|1182.45|1180.45|0
1631901600000|2021-09-17 18:00:00|1187.24|1185.24|1188.43|1186.43|1192.04|1190.04|1182.44|1180.44|0
1631905200000|2021-09-17 19:00:00|1188.19|1186.19|1187.93|1185.93|1193.69|1191.69|1183.38|1181.38|0
1631908800000|2021-09-17 20:00:00|1185.29|1183.29|1181.65|1179.25|1185.29|1183.29|1177.62|1175.62|0
1632121200000|2021-09-20 07:00:00|1145.38|1143.38|1142.23|1140.23|1149.91|1147.91|1140.33|1138.33|0
1632124800000|2021-09-20 08:00:00|1142.47|1140.47|1139.27|1137.27|1144.27|1142.27|1135.24|1133.24|0
1632128400000|2021-09-20 09:00:00|1139.03|1137.03|1129.76|1127.76|1139.51|1137.51|1126.68|1124.68|0
1632132000000|2021-09-20 10:00:00|1129.53|1127.53|1130.36|1128.36|1136.07|1134.07|1128.69|1126.69|0
1632135600000|2021-09-20 11:00:00|1131.18|1129.18|1121.28|1119.28|1133.92|1131.92|1120.81|1118.81|0
1632139200000|2021-09-20 12:00:00|1120.81|1118.81|1118.18|1116.18|1124.24|1122.24|1112.28|1110.28|0
1632142800000|2021-09-20 13:00:00|1119.36|1117.36|1131.65|1129.65|1141.02|1139.02|1114.87|1112.87|0
1632146400000|2021-09-20 14:00:00|1131.18|1129.18|1119.29|1117.29|1132.13|1130.13|1116.4|1114.4|0
1632150000000|2021-09-20 15:00:00|1118.82|1116.82|1106.41|1104.41|1128.29|1126.29|1106.41|1104.41|0
1632153600000|2021-09-20 16:00:00|1106.64|1104.64|1096.12|1094.12|1107.59|1105.59|1095.88|1093.88|0
1632157200000|2021-09-20 17:00:00|1095.88|1093.88|1100.13|1098.13|1103.92|1101.92|1088.72|1086.72|0
1632160800000|2021-09-20 18:00:00|1101.31|1099.31|1080.82|1078.82|1103.42|1101.42|1074.88|1072.88|0
1632164400000|2021-09-20 19:00:00|1080.36|1078.36|1121.01|1119.01|1122.9|1120.9|1071.04|1069.04|0
1632168000000|2021-09-20 20:00:00|1120.07|1118.07|1114.97|1112.57|1122.19|1120.19|1107.83|1105.83|0
1632171600000|2021-09-20 21:00:00|1115.48|1113.08|1115.39|1112.99|1117.46|1115.06|1115.05|1112.65|0
1632175200000|2021-09-20 22:00:00|1115.65|1113.25|1119.3|1116.9|1121.67|1119.27|1115.65|1113.25|0
1632178800000|2021-09-20 23:00:00|1119.06|1116.66|1127.55|1125.15|1128.03|1125.63|1113.85|1111.45|0
1632121200000|2021-09-20 07:00:00|1145.38|1143.38|1142.23|1140.23|1149.91|1147.91|1140.33|1138.33|0
1632124800000|2021-09-20 08:00:00|1142.47|1140.47|1139.27|1137.27|1144.27|1142.27|1135.24|1133.24|0
1632128400000|2021-09-20 09:00:00|1139.03|1137.03|1129.76|1127.76|1139.51|1137.51|1126.68|1124.68|0
1632132000000|2021-09-20 10:00:00|1129.53|1127.53|1130.36|1128.36|1136.07|1134.07|1128.69|1126.69|0
1632135600000|2021-09-20 11:00:00|1131.18|1129.18|1121.28|1119.28|1133.92|1131.92|1120.81|1118.81|0
1632139200000|2021-09-20 12:00:00|1120.81|1118.81|1118.18|1116.18|1124.24|1122.24|1112.28|1110.28|0
1632142800000|2021-09-20 13:00:00|1119.36|1117.36|1131.65|1129.65|1141.02|1139.02|1114.87|1112.87|0
1632146400000|2021-09-20 14:00:00|1131.18|1129.18|1119.29|1117.29|1132.13|1130.13|1116.4|1114.4|0
1632150000000|2021-09-20 15:00:00|1118.82|1116.82|1106.41|1104.41|1128.29|1126.29|1106.41|1104.41|0
1632153600000|2021-09-20 16:00:00|1106.64|1104.64|1096.12|1094.12|1107.59|1105.59|1095.88|1093.88|0
1632157200000|2021-09-20 17:00:00|1095.88|1093.88|1100.13|1098.13|1103.92|1101.92|1088.72|1086.72|0
1632160800000|2021-09-20 18:00:00|1101.31|1099.31|1080.82|1078.82|1103.42|1101.42|1074.88|1072.88|0
1632164400000|2021-09-20 19:00:00|1080.36|1078.36|1121.01|1119.01|1122.9|1120.9|1071.04|1069.04|0
1632168000000|2021-09-20 20:00:00|1120.07|1118.07|1114.97|1112.57|1122.19|1120.19|1107.83|1105.83|0
1632171600000|2021-09-20 21:00:00|1115.48|1113.08|1115.39|1112.99|1117.46|1115.06|1115.05|1112.65|0
1632175200000|2021-09-20 22:00:00|1115.65|1113.25|1119.3|1116.9|1121.67|1119.27|1115.65|1113.25|0
1632178800000|2021-09-20 23:00:00|1119.06|1116.66|1127.55|1125.15|1128.03|1125.63|1113.85|1111.45|0
1632182400000|2021-09-21 00:00:00|1127.79|1125.39|1129.19|1126.79|1137.01|1134.61|1124.24|1121.84|0
1632186000000|2021-09-21 01:00:00|1128.95|1126.55|1133.43|1131.03|1134.62|1132.22|1125.62|1123.22|0
1632189600000|2021-09-21 02:00:00|1133.9|1131.5|1138.86|1136.46|1139.21|1136.81|1131.28|1128.88|0
1632193200000|2021-09-21 03:00:00|1138.62|1136.22|1142.45|1140.05|1143.17|1140.77|1132.95|1130.55|0
1632196800000|2021-09-21 04:00:00|1142.21|1139.81|1142.43|1140.03|1143.63|1141.23|1140.31|1137.91|0
1632200400000|2021-09-21 05:00:00|1142.19|1139.79|1135.52|1133.12|1144.33|1141.93|1133.27|1130.87|0
1632204000000|2021-09-21 06:00:00|1135.64|1133.24|1140.97|1138.57|1145.73|1143.33|1133.26|1130.86|0
1632207600000|2021-09-21 07:00:00|1140.02|1137.62|1158.01|1156.01|1158.25|1156.25|1139.07|1136.67|0
1632211200000|2021-09-21 08:00:00|1157.77|1155.77|1154.91|1152.91|1163.26|1161.26|1154.67|1152.67|0
1632214800000|2021-09-21 09:00:00|1155.15|1153.15|1155.95|1153.95|1158.21|1156.21|1149.18|1147.18|0
1632218400000|2021-09-21 10:00:00|1155.71|1153.71|1153.42|1151.42|1157.61|1155.61|1151.04|1149.04|0
1632222000000|2021-09-21 11:00:00|1153.66|1151.66|1149.11|1147.11|1153.66|1151.66|1143.88|1141.88|0
1632225600000|2021-09-21 12:00:00|1148.87|1146.87|1139.42|1137.42|1150.54|1148.54|1138.7|1136.7|0
1632229200000|2021-09-21 13:00:00|1139.29|1137.29|1138.84|1136.84|1153.75|1151.75|1131.12|1129.12|0
1632232800000|2021-09-21 14:00:00|1140.99|1138.99|1114.01|1112.01|1140.99|1138.99|1108.55|1106.55|0
1632236400000|2021-09-21 15:00:00|1114.25|1112.25|1133.39|1131.39|1136.49|1134.49|1109.03|1107.03|0
1632240000000|2021-09-21 16:00:00|1133.87|1131.87|1128.1|1126.1|1143.36|1141.36|1124.17|1122.17|0
1632243600000|2021-09-21 17:00:00|1128.34|1126.34|1117.12|1115.12|1130.48|1128.48|1113.33|1111.33|0
1632247200000|2021-09-21 18:00:00|1116.65|1114.65|1124.37|1122.37|1131.72|1129.72|1111.29|1109.29|0
1632250800000|2021-09-21 19:00:00|1124.6|1122.6|1111.06|1109.06|1134.59|1132.59|1111.06|1109.06|0
1632254400000|2021-09-21 20:00:00|1110.58|1108.58|1106.42|1104.02|1113.2|1111.2|1099.68|1097.28|0
1632258000000|2021-09-21 21:00:00|1106.33|1103.93|1106.49|1104.09|1107.81|1105.41|1106.22|1103.82|0
1632261600000|2021-09-21 22:00:00|1106.36|1103.96|1104.37|1101.97|1109.13|1106.73|1103.67|1101.27|0
1632265200000|2021-09-21 23:00:00|1104.61|1102.21|1101.51|1099.11|1106.74|1104.34|1101.03|1098.63|0
1632268800000|2021-09-22 00:00:00|1101.03|1098.63|1097.33|1094.93|1101.14|1098.74|1092.03|1089.63|0
1632272400000|2021-09-22 01:00:00|1097.57|1095.17|1119.66|1117.26|1128.93|1126.53|1094.02|1091.62|0
1632276000000|2021-09-22 02:00:00|1120.13|1117.73|1118.69|1116.29|1121.09|1118.69|1108.01|1105.61|0
1632279600000|2021-09-22 03:00:00|1118.45|1116.05|1115.81|1113.41|1122.73|1120.33|1113.91|1111.51|0
1632283200000|2021-09-22 04:00:00|1116.05|1113.65|1120.31|1117.91|1121.38|1118.98|1115.57|1113.17|0
1632286800000|2021-09-22 05:00:00|1120.08|1117.68|1125.53|1123.13|1130.07|1127.67|1119.84|1117.44|0
1632290400000|2021-09-22 06:00:00|1125.77|1123.37|1135.15|1132.75|1136.95|1134.55|1124.81|1122.41|0
1632294000000|2021-09-22 07:00:00|1135.28|1132.88|1124.17|1122.17|1139.57|1137.57|1123.46|1121.46|0
1632297600000|2021-09-22 08:00:00|1124.29|1122.29|1133.52|1131.52|1134.72|1132.72|1123.46|1121.46|0
1632301200000|2021-09-22 09:00:00|1133.76|1131.76|1132.31|1130.31|1135.19|1133.19|1128.02|1126.02|0
1632304800000|2021-09-22 10:00:00|1132.55|1130.55|1132.94|1130.94|1137.97|1135.97|1132.55|1130.55|0
1632308400000|2021-09-22 11:00:00|1132.22|1130.22|1132.92|1130.92|1134.6|1132.6|1130.31|1128.31|0
1632312000000|2021-09-22 12:00:00|1133.16|1131.16|1135.77|1133.77|1137.44|1135.44|1132.44|1130.44|0
1632315600000|2021-09-22 13:00:00|1136.01|1134.01|1139.51|1137.51|1140.06|1138.06|1124.3|1122.3|0
1632319200000|2021-09-22 14:00:00|1140.95|1138.95|1151.2|1149.2|1152.16|1150.16|1138.79|1136.79|0
1632322800000|2021-09-22 15:00:00|1151.44|1149.44|1160.79|1158.79|1165.97|1163.97|1150.68|1148.68|0
1632326400000|2021-09-22 16:00:00|1160.31|1158.31|1155.73|1153.73|1161.02|1159.02|1154.05|1152.05|0
1632330000000|2021-09-22 17:00:00|1155.49|1153.49|1151.16|1149.16|1155.97|1153.97|1146.6|1144.6|0
1632333600000|2021-09-22 18:00:00|1142.64|1140.64|1147.4|1145.4|1170.2|1168.2|1137.96|1135.96|0
1632337200000|2021-09-22 19:00:00|1145.72|1143.72|1148.53|1146.53|1168.13|1166.13|1143.09|1141.09|0
1632340800000|2021-09-22 20:00:00|1147.33|1145.33|1151.08|1148.68|1153.42|1151.42|1146.61|1144.61|0
1632344400000|2021-09-22 21:00:00|1151.01|1148.61|1150.76|1148.36|1151.09|1148.69|1150.37|1147.97|0
1632348000000|2021-09-22 22:00:00|1150.59|1148.19|1153.82|1151.42|1154.3|1151.9|1150.59|1148.19|0
1632351600000|2021-09-22 23:00:00|1154.06|1151.66|1156.45|1154.05|1157.18|1154.78|1152.84|1150.44|0
1632355200000|2021-09-23 00:00:00|1156.69|1154.29|1159.31|1156.91|1160.53|1158.13|1155.11|1152.71|0
1632358800000|2021-09-23 01:00:00|1159.43|1157.03|1160.46|1158.06|1163.87|1161.47|1155.94|1153.54|0
1632362400000|2021-09-23 02:00:00|1160.7|1158.3|1158.63|1156.23|1161.66|1159.26|1155.87|1153.47|0
1632366000000|2021-09-23 03:00:00|1158.76|1156.36|1157.54|1155.14|1160.92|1158.52|1157.54|1155.14|0
1632369600000|2021-09-23 04:00:00|1157.3|1154.9|1159.21|1156.81|1159.93|1157.53|1156.81|1154.41|0
1632373200000|2021-09-23 05:00:00|1158.97|1156.57|1161.22|1158.82|1161.71|1159.31|1158.24|1155.84|0
1632376800000|2021-09-23 06:00:00|1160.98|1158.58|1168.43|1166.03|1169.63|1167.23|1158.57|1156.17|0
1632380400000|2021-09-23 07:00:00|1168.67|1166.27|1176.8|1174.8|1177.28|1175.28|1164.52|1162.52|0
1632384000000|2021-09-23 08:00:00|1176.56|1174.56|1178.23|1176.23|1178.72|1176.72|1174.63|1172.63|0
1632387600000|2021-09-23 09:00:00|1177.99|1175.99|1178.46|1176.46|1186.68|1184.68|1176.29|1174.29|0
1632391200000|2021-09-23 10:00:00|1178.33|1176.33|1170.64|1168.64|1180.87|1178.87|1165.02|1163.02|0
1632394800000|2021-09-23 11:00:00|1169.92|1167.92|1170.87|1168.87|1175.46|1173.46|1168.11|1166.11|0
1632398400000|2021-09-23 12:00:00|1171.35|1169.35|1169.03|1167.03|1175.54|1173.54|1166.77|1164.77|0
1632402000000|2021-09-23 13:00:00|1168.3|1166.3|1189.93|1187.93|1195.97|1193.97|1158.91|1156.91|0
1632405600000|2021-09-23 14:00:00|1191.13|1189.13|1205.13|1203.13|1206.83|1204.83|1190.41|1188.41|0
1632409200000|2021-09-23 15:00:00|1204.89|1202.89|1204.88|1202.88|1205.61|1203.61|1196.18|1194.18|0
1632412800000|2021-09-23 16:00:00|1205.12|1203.12|1205.04|1203.04|1208.52|1206.52|1201|1199|0
1632416400000|2021-09-23 17:00:00|1205.53|1203.53|1216.03|1214.03|1216.27|1214.27|1205.04|1203.04|0
1632420000000|2021-09-23 18:00:00|1216.27|1214.27|1209.11|1207.11|1216.27|1214.27|1206.69|1204.69|0
1632423600000|2021-09-23 19:00:00|1209.6|1207.6|1198.43|1196.43|1209.84|1207.84|1198.19|1196.19|0
1632427200000|2021-09-23 20:00:00|1197.46|1195.46|1200.43|1198.03|1203.47|1201.07|1196.73|1194.73|0
1632430800000|2021-09-23 21:00:00|1200.4|1198|1200.87|1198.47|1201.44|1199.04|1199.8|1197.4|0
1632434400000|2021-09-23 22:00:00|1200.17|1197.77|1203.19|1200.79|1203.93|1201.53|1200.17|1197.77|0
1632438000000|2021-09-23 23:00:00|1203.43|1201.03|1202.21|1199.81|1205.6|1203.2|1200.76|1198.36|0
1632441600000|2021-09-24 00:00:00|1202.45|1200.05|1206.56|1204.16|1212.38|1209.98|1201.97|1199.57|0
1632445200000|2021-09-24 01:00:00|1206.55|1204.15|1196.61|1194.21|1208.73|1206.33|1195.89|1193.49|0
1632448800000|2021-09-24 02:00:00|1196.85|1194.45|1202.04|1199.64|1202.9|1200.5|1196.61|1194.21|0
1632452400000|2021-09-24 03:00:00|1201.93|1199.53|1201.67|1199.27|1205.07|1202.67|1198.05|1195.65|0
1632456000000|2021-09-24 04:00:00|1201.3|1198.9|1200.35|1197.95|1201.91|1199.51|1199.84|1197.44|0
1632459600000|2021-09-24 05:00:00|1200.23|1197.83|1196.95|1194.55|1201.92|1199.52|1194.3|1191.9|0
1632463200000|2021-09-24 06:00:00|1196.71|1194.31|1191.97|1189.57|1199.13|1196.73|1190.65|1188.25|0
1632466800000|2021-09-24 07:00:00|1191.86|1189.46|1183.83|1181.83|1192.34|1189.94|1180.74|1178.74|0
1632470400000|2021-09-24 08:00:00|1185.52|1183.52|1189.37|1187.37|1190.09|1188.09|1178.68|1176.68|0
1632474000000|2021-09-24 09:00:00|1189.48|1187.48|1180.18|1178.18|1189.61|1187.61|1179.46|1177.46|0
1632477600000|2021-09-24 10:00:00|1179.94|1177.94|1182.82|1180.82|1189.59|1187.59|1179.46|1177.46|0
1632481200000|2021-09-24 11:00:00|1182.58|1180.58|1177.98|1175.98|1185.47|1183.47|1177.74|1175.74|0
1632484800000|2021-09-24 12:00:00|1178.09|1176.09|1176.44|1174.44|1180.15|1178.15|1173.79|1171.79|0
1632488400000|2021-09-24 13:00:00|1176.2|1174.2|1202.3|1200.3|1203.26|1201.26|1174.27|1172.27|0
1632492000000|2021-09-24 14:00:00|1203.02|1201.02|1193.81|1191.81|1205.69|1203.69|1189.7|1187.7|0
1632495600000|2021-09-24 15:00:00|1193.57|1191.57|1199.12|1197.12|1200.82|1198.82|1188.96|1186.96|0
1632499200000|2021-09-24 16:00:00|1199.36|1197.36|1201.14|1199.14|1203.47|1201.47|1196.7|1194.7|0
1632502800000|2021-09-24 17:00:00|1201.38|1199.38|1194.83|1192.83|1202.11|1200.11|1194.83|1192.83|0
1632506400000|2021-09-24 18:00:00|1195.56|1193.56|1205.82|1203.82|1206.06|1204.06|1194.83|1192.83|0
1632510000000|2021-09-24 19:00:00|1205.58|1203.58|1205.57|1203.57|1213.09|1211.09|1200.24|1198.24|0
1632513600000|2021-09-24 20:00:00|1206.05|1204.05|1206.38|1203.98|1207.99|1205.99|1205.57|1203.57|0
1632726000000|2021-09-27 07:00:00|1224.1|1221.7|1216.68|1214.68|1224.1|1221.7|1216.68|1214.68|0
1632729600000|2021-09-27 08:00:00|1216.44|1214.44|1217.4|1215.4|1218.14|1216.14|1215.22|1213.22|0
1632733200000|2021-09-27 09:00:00|1217.15|1215.15|1208.39|1206.39|1220.8|1218.8|1208.39|1206.39|0
1632736800000|2021-09-27 10:00:00|1207.42|1205.42|1201.59|1199.59|1210.59|1208.59|1201.1|1199.1|0
1632740400000|2021-09-27 11:00:00|1201.34|1199.34|1201.18|1199.18|1203.77|1201.77|1198.3|1196.3|0
1632744000000|2021-09-27 12:00:00|1200.21|1198.21|1195.83|1193.83|1200.21|1198.21|1188.8|1186.8|0
1632747600000|2021-09-27 13:00:00|1196.07|1194.07|1195.72|1193.72|1198.97|1196.97|1186.27|1184.27|0
1632751200000|2021-09-27 14:00:00|1194.75|1192.75|1198.05|1196.05|1206.26|1204.26|1191.36|1189.36|0
1632754800000|2021-09-27 15:00:00|1197.57|1195.57|1193.61|1191.61|1203.64|1201.64|1189.38|1187.38|0
1632758400000|2021-09-27 16:00:00|1192.77|1190.77|1189.36|1187.36|1199.08|1197.08|1187.18|1185.18|0
1632762000000|2021-09-27 17:00:00|1188.87|1186.87|1199.78|1197.78|1200.03|1198.03|1187.9|1185.9|0
1632765600000|2021-09-27 18:00:00|1200.03|1198.03|1198.07|1196.07|1202.94|1200.94|1197.59|1195.59|0
1632769200000|2021-09-27 19:00:00|1198.31|1196.31|1193.45|1191.45|1202.8|1200.8|1190.05|1188.05|0
1632772800000|2021-09-27 20:00:00|1193.2|1191.2|1189.88|1187.48|1193.21|1191.21|1188.83|1186.83|0
1632776400000|2021-09-27 21:00:00|1190.08|1187.68|1189.95|1187.55|1190.81|1188.41|1189.34|1186.94|0
1632780000000|2021-09-27 22:00:00|1190.84|1188.44|1186.34|1183.94|1192.9|1190.5|1186.34|1183.94|0
1632783600000|2021-09-27 23:00:00|1186.59|1184.19|1190.45|1188.05|1193.37|1190.97|1186.58|1184.18|0
1632787200000|2021-09-28 00:00:00|1190.7|1188.3|1185.35|1182.95|1192.15|1189.75|1182.2|1179.8|0
1632790800000|2021-09-28 01:00:00|1185.59|1183.19|1191.15|1188.75|1191.15|1188.75|1182.19|1179.79|0
1632794400000|2021-09-28 02:00:00|1191.4|1189|1195.38|1192.98|1196.48|1194.08|1191.15|1188.75|0
1632798000000|2021-09-28 03:00:00|1195.75|1193.35|1190.88|1188.48|1197.45|1195.05|1190.64|1188.24|0
1632801600000|2021-09-28 04:00:00|1191.13|1188.73|1195|1192.6|1195.24|1192.84|1189.67|1187.27|0
1632805200000|2021-09-28 05:00:00|1195.24|1192.84|1201.64|1199.24|1201.89|1199.49|1191.84|1189.44|0
1632808800000|2021-09-28 06:00:00|1201.4|1199|1178.58|1176.18|1201.4|1199|1177.85|1175.45|0
1632812400000|2021-09-28 07:00:00|1178.82|1176.42|1167.51|1165.51|1181.49|1179.38|1164.98|1162.98|0
1632816000000|2021-09-28 08:00:00|1167.39|1165.39|1167.24|1165.24|1168.82|1166.82|1158.45|1156.45|0
1632819600000|2021-09-28 09:00:00|1167.48|1165.48|1155.74|1153.74|1169.83|1167.83|1153.81|1151.81|0
1632823200000|2021-09-28 10:00:00|1155.5|1153.5|1155.77|1153.77|1161.08|1159.08|1150.67|1148.67|0
1632826800000|2021-09-28 11:00:00|1156.74|1154.74|1163.59|1161.59|1166.25|1164.25|1151.91|1149.91|0
1632830400000|2021-09-28 12:00:00|1163.83|1161.83|1157.41|1155.41|1163.83|1161.83|1153.56|1151.56|0
1632834000000|2021-09-28 13:00:00|1157.17|1155.17|1149.25|1147.25|1171.18|1169.18|1140.02|1138.02|0
1632837600000|2021-09-28 14:00:00|1146.95|1144.95|1127.18|1125.18|1146.95|1144.95|1119.52|1117.52|0
1632841200000|2021-09-28 15:00:00|1126.94|1124.94|1116.64|1114.64|1130.3|1128.3|1108.98|1106.98|0
1632844800000|2021-09-28 16:00:00|1116.16|1114.16|1104.29|1102.29|1120.89|1118.89|1102.08|1100.08|0
1632848400000|2021-09-28 17:00:00|1104.05|1102.05|1107.31|1105.31|1119.85|1117.85|1100.94|1098.94|0
1632852000000|2021-09-28 18:00:00|1107.55|1105.55|1127.8|1125.8|1130.78|1128.78|1101.02|1099.02|0
1632855600000|2021-09-28 19:00:00|1127.07|1125.07|1108.65|1106.65|1135.25|1133.25|1102.43|1100.43|0
1632859200000|2021-09-28 20:00:00|1108.89|1106.89|1111.59|1109.19|1115.31|1112.91|1107.89|1105.49|0
1632862800000|2021-09-28 21:00:00|1111.72|1109.32|1111.96|1109.56|1113.03|1110.63|1111.23|1108.83|0
1632866400000|2021-09-28 22:00:00|1113.96|1111.56|1116.23|1113.83|1117.67|1115.27|1111.92|1109.52|0
1632870000000|2021-09-28 23:00:00|1115.99|1113.59|1120.28|1117.88|1120.76|1118.36|1110.7|1108.3|0
1632873600000|2021-09-29 00:00:00|1119.8|1117.4|1126.74|1124.34|1130.59|1128.19|1119.8|1117.4|0
1632877200000|2021-09-29 01:00:00|1126.98|1124.58|1121.93|1119.53|1128.18|1125.78|1112.59|1110.19|0
1632880800000|2021-09-29 02:00:00|1122.16|1119.76|1127.56|1125.16|1130.08|1127.68|1120.49|1118.09|0
1632884400000|2021-09-29 03:00:00|1127.8|1125.4|1129.22|1126.82|1131.15|1128.75|1123.23|1120.83|0
1632888000000|2021-09-29 04:00:00|1128.86|1126.46|1134.15|1131.75|1135.22|1132.82|1126.58|1124.18|0
1632891600000|2021-09-29 05:00:00|1134.4|1132|1130.77|1128.37|1134.63|1132.23|1124.53|1122.13|0
1632895200000|2021-09-29 06:00:00|1131.49|1129.09|1130.03|1127.63|1135.58|1133.18|1125.35|1122.95|0
1632898800000|2021-09-29 07:00:00|1130.27|1127.87|1137.93|1135.93|1141.77|1139.77|1125.35|1122.95|0
1632902400000|2021-09-29 08:00:00|1138.17|1136.17|1137.44|1135.44|1139.38|1137.38|1130.47|1128.47|0
1632906000000|2021-09-29 09:00:00|1137.2|1135.2|1138.63|1136.63|1140.33|1138.33|1132.86|1130.86|0
1632909600000|2021-09-29 10:00:00|1139.11|1137.11|1133.8|1131.8|1140.79|1138.79|1133.8|1131.8|0
1632913200000|2021-09-29 11:00:00|1134.04|1132.04|1130.98|1128.98|1136.2|1134.2|1124.17|1122.17|0
1632916800000|2021-09-29 12:00:00|1130.26|1128.26|1124.64|1122.64|1133.38|1131.38|1119.67|1117.67|0
1632920400000|2021-09-29 13:00:00|1124.88|1122.88|1130.87|1128.87|1133.76|1131.76|1110.22|1108.22|0
1632924000000|2021-09-29 14:00:00|1132.55|1130.55|1136.74|1134.74|1139.39|1137.39|1124.7|1122.7|0
1632927600000|2021-09-29 15:00:00|1137.22|1135.22|1126.5|1124.5|1137.46|1135.46|1119.98|1117.98|0
1632931200000|2021-09-29 16:00:00|1126.75|1124.75|1120.36|1118.36|1128.9|1126.9|1113.06|1111.06|0
1632934800000|2021-09-29 17:00:00|1120.6|1118.6|1119.89|1117.89|1123.71|1121.71|1110.08|1108.08|0
1632938400000|2021-09-29 18:00:00|1119.42|1117.42|1135.79|1133.79|1138.92|1136.92|1119.18|1117.18|0
1632942000000|2021-09-29 19:00:00|1136.03|1134.03|1114.05|1112.05|1138.2|1136.2|1110.09|1108.09|0
1632945600000|2021-09-29 20:00:00|1114.53|1112.53|1121.07|1118.67|1122.64|1120.45|1114.53|1112.53|0
1632949200000|2021-09-29 21:00:00|1120.69|1118.29|1122.1|1119.7|1122.43|1120.03|1120.23|1117.83|0
1632952800000|2021-09-29 22:00:00|1123.21|1120.81|1122.36|1119.96|1124.78|1122.38|1119.49|1117.09|0
1632956400000|2021-09-29 23:00:00|1122.47|1120.07|1126.3|1123.9|1130.04|1127.64|1122.47|1120.07|0
1632960000000|2021-09-30 00:00:00|1125.94|1123.54|1129.77|1127.37|1131.7|1129.3|1124.98|1122.58|0
1632963600000|2021-09-30 01:00:00|1130.01|1127.61|1133.36|1130.96|1134.32|1131.92|1125.68|1123.28|0
1632967200000|2021-09-30 02:00:00|1133.6|1131.2|1133.37|1130.97|1136.15|1133.75|1132.64|1130.24|0
1632970800000|2021-09-30 03:00:00|1133.25|1130.85|1135.88|1133.48|1137.09|1134.69|1132.76|1130.36|0
1632974400000|2021-09-30 04:00:00|1135.64|1133.24|1137.79|1135.39|1138.27|1135.87|1134.91|1132.51|0
1632978000000|2021-09-30 05:00:00|1137.55|1135.15|1139.62|1137.22|1147.78|1145.38|1137.55|1135.15|0
1632981600000|2021-09-30 06:00:00|1140.1|1137.7|1146.36|1143.96|1150.22|1147.82|1139.86|1137.46|0
1632985200000|2021-09-30 07:00:00|1147.8|1145.4|1144.93|1142.93|1150.24|1148.24|1136.75|1134.75|0
1632988800000|2021-09-30 08:00:00|1144.69|1142.69|1142.99|1140.99|1148.31|1146.31|1139.13|1137.13|0
1632992400000|2021-09-30 09:00:00|1143.23|1141.23|1133.33|1131.33|1144.43|1142.43|1132.37|1130.37|0
1632996000000|2021-09-30 10:00:00|1133.09|1131.09|1129.66|1127.66|1136.46|1134.46|1126.58|1124.58|0
1632999600000|2021-09-30 11:00:00|1129.29|1127.29|1128.22|1126.22|1133.77|1131.77|1124.62|1122.62|0
1633003200000|2021-09-30 12:00:00|1128.46|1126.46|1127.14|1125.14|1131.49|1129.49|1125.71|1123.71|0
1633006800000|2021-09-30 13:00:00|1127.62|1125.62|1126.08|1124.08|1135.57|1133.57|1120.88|1118.88|0
1633010400000|2021-09-30 14:00:00|1125.6|1123.6|1106.59|1104.59|1128.73|1126.73|1102.72|1100.72|0
1633014000000|2021-09-30 15:00:00|1106.11|1104.11|1092.29|1090.29|1119.4|1117.4|1086.07|1084.07|0
1633017600000|2021-09-30 16:00:00|1091.81|1089.81|1079.44|1077.44|1094.21|1092.21|1071.1|1069.1|0
1633021200000|2021-09-30 17:00:00|1079.92|1077.92|1087.85|1085.85|1091.62|1089.62|1074.46|1072.46|0
1633024800000|2021-09-30 18:00:00|1088.33|1086.33|1093.23|1091.23|1106.68|1104.68|1087.61|1085.61|0
1633028400000|2021-09-30 19:00:00|1093.47|1091.47|1062.94|1060.94|1104.17|1102.17|1061.98|1059.98|0
1633032000000|2021-09-30 20:00:00|1060.79|1058.79|1063.6|1061.2|1070.52|1068.52|1060.78|1058.38|0
1633035600000|2021-09-30 21:00:00|1063.66|1061.26|1065.22|1062.82|1065.7|1063.3|1063.41|1061.01|0
1633039200000|2021-09-30 22:00:00|1066.13|1063.73|1068.15|1065.75|1070.08|1067.68|1063.14|1060.74|0
1633042800000|2021-09-30 23:00:00|1068.27|1065.87|1070.53|1068.13|1073.17|1070.77|1067.19|1064.79|0
1633046400000|2021-10-01 00:00:00|1070.05|1067.65|1063.33|1060.93|1075.32|1072.92|1063.33|1060.93|0
1633050000000|2021-10-01 01:00:00|1063.57|1061.17|1039.83|1037.43|1064.77|1062.37|1036.96|1034.56|0
1633053600000|2021-10-01 02:00:00|1040.2|1037.8|1039.46|1037.06|1043.52|1041.12|1037.09|1034.69|0
1633057200000|2021-10-01 03:00:00|1040.41|1038.01|1039.32|1036.92|1045.64|1043.24|1038.01|1035.61|0
1633060800000|2021-10-01 04:00:00|1039.56|1037.16|1041.57|1039.17|1042.28|1039.88|1037.05|1034.65|0
1633064400000|2021-10-01 05:00:00|1042.04|1039.64|1045.88|1043.48|1046.6|1044.2|1037.44|1035.04|0
1633068000000|2021-10-01 06:00:00|1046.36|1043.96|1034.62|1032.22|1050.65|1048.25|1027.73|1025.33|0
1633071600000|2021-10-01 07:00:00|1034.38|1031.98|1041.9|1039.9|1048.33|1046.33|1027.43|1025.43|0
1633075200000|2021-10-01 08:00:00|1042.37|1040.37|1039.48|1037.48|1045.23|1043.23|1032.6|1030.6|0
1633078800000|2021-10-01 09:00:00|1039.24|1037.24|1042.39|1040.39|1045.26|1043.26|1039.06|1037.06|0
1633082400000|2021-10-01 10:00:00|1042.15|1040.15|1049.52|1047.52|1049.99|1047.99|1041.2|1039.2|0
1633086000000|2021-10-01 11:00:00|1049.39|1047.39|1075.03|1073.03|1082.44|1080.44|1049.39|1047.39|0
1633089600000|2021-10-01 12:00:00|1075.27|1073.27|1073.81|1071.81|1084.36|1082.36|1069.75|1067.75|0
1633093200000|2021-10-01 13:00:00|1074.29|1072.29|1063.82|1061.82|1085.3|1083.3|1058.81|1056.81|0
1633096800000|2021-10-01 14:00:00|1064.06|1062.06|1061.78|1059.78|1072.43|1070.43|1043.74|1041.74|0
1633100400000|2021-10-01 15:00:00|1061.54|1059.54|1083.43|1081.43|1089.68|1087.68|1053.34|1051.34|0
1633104000000|2021-10-01 16:00:00|1084.39|1082.39|1083.43|1081.43|1087.99|1085.99|1076.97|1074.97|0
1633107600000|2021-10-01 17:00:00|1083.67|1081.67|1101.38|1099.38|1106.91|1104.91|1079.11|1077.11|0
1633111200000|2021-10-01 18:00:00|1102.58|1100.58|1115.31|1113.31|1117.24|1115.24|1101.62|1099.62|0
1633114800000|2021-10-01 19:00:00|1115.8|1113.8|1107.31|1105.31|1127.6|1125.6|1104.19|1102.19|0
1633118400000|2021-10-01 20:00:00|1109.24|1107.24|1112.8|1110.4|1115.26|1113.26|1109.24|1107.24|0
1633330800000|2021-10-04 07:00:00|1086.54|1084.14|1091.04|1089.04|1096.15|1094.15|1081.01|1079.01|0
1633334400000|2021-10-04 08:00:00|1091.28|1089.28|1095.81|1093.81|1098.94|1096.94|1084.81|1082.81|0
1633338000000|2021-10-04 09:00:00|1095.57|1093.57|1095.14|1093.14|1100.17|1098.17|1093.47|1091.47|0
1633341600000|2021-10-04 10:00:00|1095.37|1093.37|1096.3|1094.3|1099.43|1097.43|1089.11|1087.11|0
1633345200000|2021-10-04 11:00:00|1096.78|1094.78|1091.48|1089.48|1097.26|1095.26|1087.41|1085.41|0
1633348800000|2021-10-04 12:00:00|1091.72|1089.72|1102.02|1100.02|1104.91|1102.91|1091|1089|0
1633352400000|2021-10-04 13:00:00|1102.26|1100.26|1097.77|1095.77|1107.38|1105.38|1090.33|1088.33|0
1633356000000|2021-10-04 14:00:00|1095|1093|1051.16|1049.16|1099.69|1097.69|1042.35|1040.35|0
1633359600000|2021-10-04 15:00:00|1050.69|1048.69|1053.79|1051.79|1057.81|1055.81|1034.43|1032.43|0
1633363200000|2021-10-04 16:00:00|1053.31|1051.31|1042.92|1040.92|1054.98|1052.98|1036.82|1034.82|0
1633366800000|2021-10-04 17:00:00|1042.68|1040.68|1043.61|1041.61|1052.22|1050.22|1035.53|1033.53|0
1633370400000|2021-10-04 18:00:00|1043.13|1041.13|1052.42|1050.42|1055.29|1053.29|1042.41|1040.41|0
1633374000000|2021-10-04 19:00:00|1052.66|1050.66|1056.86|1054.86|1061.5|1059.5|1043.82|1041.82|0
1633377600000|2021-10-04 20:00:00|1057.34|1055.34|1058.96|1056.56|1060.82|1058.82|1055.03|1052.63|0
1633381200000|2021-10-04 21:00:00|1059|1056.6|1058.52|1056.12|1059.21|1056.81|1057.98|1055.58|0
1633384800000|2021-10-04 22:00:00|1058.59|1056.19|1063.6|1061.2|1064.56|1062.16|1058.59|1056.19|0
1633388400000|2021-10-04 23:00:00|1063.84|1061.44|1058.43|1056.03|1064.56|1062.16|1055.45|1053.05|0
1633392000000|2021-10-05 00:00:00|1058.55|1056.15|1042.76|1040.36|1060.47|1058.07|1041.33|1038.93|0
1633395600000|2021-10-05 01:00:00|1042.52|1040.12|1048.6|1046.2|1051.94|1049.54|1035.97|1033.57|0
1633399200000|2021-10-05 02:00:00|1048.84|1046.44|1059.09|1056.69|1060.77|1058.37|1046.21|1043.81|0
1633402800000|2021-10-05 03:00:00|1059.57|1057.17|1062.31|1059.91|1062.79|1060.39|1052.98|1050.58|0
1633406400000|2021-10-05 04:00:00|1062.18|1059.78|1059.9|1057.5|1062.31|1059.91|1055.95|1053.55|0
1633410000000|2021-10-05 05:00:00|1059.18|1056.78|1057.96|1055.56|1062.04|1059.64|1056.05|1053.65|0
1633413600000|2021-10-05 06:00:00|1057.72|1055.32|1057.94|1055.54|1059.64|1057.24|1048.87|1046.47|0
1633417200000|2021-10-05 07:00:00|1056.75|1054.35|1052.11|1050.11|1065.88|1063.88|1051.87|1049.87|0
1633420800000|2021-10-05 08:00:00|1052.35|1050.35|1067.66|1065.66|1067.67|1065.67|1051.87|1049.87|0
1633424400000|2021-10-05 09:00:00|1067.42|1065.42|1072.99|1070.99|1073.23|1071.23|1067.18|1065.18|0
1633428000000|2021-10-05 10:00:00|1073.23|1071.23|1069.61|1067.61|1073.23|1071.23|1066.49|1064.49|0
1633431600000|2021-10-05 11:00:00|1069.37|1067.37|1074.03|1072.03|1077.76|1075.76|1068.64|1066.64|0
1633435200000|2021-10-05 12:00:00|1073.43|1071.43|1075.1|1073.1|1075.35|1073.35|1071.5|1069.5|0
1633438800000|2021-10-05 13:00:00|1074.86|1072.86|1079.28|1077.28|1084.69|1082.69|1062.84|1060.84|0
1633442400000|2021-10-05 14:00:00|1079.64|1077.64|1111.56|1109.56|1111.56|1109.56|1079.64|1077.64|0
1633446000000|2021-10-05 15:00:00|1112.29|1110.29|1112.03|1110.03|1118.08|1116.08|1104.8|1102.8|0
1633449600000|2021-10-05 16:00:00|1112.27|1110.27|1111.77|1109.77|1118.06|1116.06|1105.75|1103.75|0
1633453200000|2021-10-05 17:00:00|1111.53|1109.53|1116.35|1114.35|1118.76|1116.76|1107.91|1105.91|0
1633456800000|2021-10-05 18:00:00|1116.1|1114.1|1115.84|1113.84|1120.92|1118.92|1112.96|1110.96|0
1633460400000|2021-10-05 19:00:00|1115.6|1113.6|1095.76|1093.76|1119.22|1117.22|1095.03|1093.03|0
1633464000000|2021-10-05 20:00:00|1096.24|1094.24|1098.22|1095.82|1099.61|1097.61|1093.77|1091.37|0
1633467600000|2021-10-05 21:00:00|1098.3|1095.9|1097.51|1095.11|1098.37|1095.97|1097.42|1095.02|0
1633471200000|2021-10-05 22:00:00|1097|1094.6|1100.25|1097.85|1101.46|1099.06|1096.76|1094.36|0
1633474800000|2021-10-05 23:00:00|1100.49|1098.09|1090.7|1088.3|1100.49|1098.09|1089.63|1087.23|0
1633478400000|2021-10-06 00:00:00|1090.59|1088.19|1096.84|1094.44|1099.98|1097.58|1089.63|1087.23|0
1633482000000|2021-10-06 01:00:00|1096.95|1094.55|1077.8|1075.4|1097.8|1095.4|1071.79|1069.39|0
1633485600000|2021-10-06 02:00:00|1077.56|1075.16|1074.98|1072.58|1080.55|1078.15|1070.57|1068.17|0
1633489200000|2021-10-06 03:00:00|1074.74|1072.34|1080.25|1077.85|1081.69|1079.29|1072.34|1069.94|0
1633492800000|2021-10-06 04:00:00|1080.49|1078.09|1077.51|1075.11|1081.45|1079.05|1070.87|1068.47|0
1633496400000|2021-10-06 05:00:00|1077.75|1075.35|1077.73|1075.33|1083.51|1081.11|1074.62|1072.22|0
1633500000000|2021-10-06 06:00:00|1077.97|1075.57|1079.75|1077.35|1082.04|1079.64|1071.48|1069.08|0
1633503600000|2021-10-06 07:00:00|1079.4|1077|1056.93|1054.93|1079.4|1077|1054.3|1052.3|0
1633507200000|2021-10-06 08:00:00|1056.69|1054.69|1051.3|1049.3|1060.99|1058.99|1050.11|1048.11|0
1633510800000|2021-10-06 09:00:00|1051.06|1049.06|1045.12|1043.12|1051.54|1049.54|1038.67|1036.67|0
1633514400000|2021-10-06 10:00:00|1045.36|1043.36|1046.3|1044.3|1049.42|1047.42|1041.77|1039.77|0
1633518000000|2021-10-06 11:00:00|1046.18|1044.18|1053.69|1051.69|1054.65|1052.65|1045.31|1043.31|0
1633521600000|2021-10-06 12:00:00|1053.21|1051.21|1056.66|1054.66|1064.23|1062.23|1050.81|1048.81|0
1633525200000|2021-10-06 13:00:00|1056.42|1054.42|1056.19|1054.19|1079.44|1077.44|1053.78|1051.78|0
1633528800000|2021-10-06 14:00:00|1056.43|1054.43|1075.62|1073.62|1081.41|1079.41|1043.99|1041.99|0
1633532400000|2021-10-06 15:00:00|1076.34|1074.34|1077.29|1075.29|1080.43|1078.43|1058.31|1056.31|0
1633536000000|2021-10-06 16:00:00|1077.16|1075.16|1066.69|1064.69|1078.25|1076.25|1058.77|1056.77|0
1633539600000|2021-10-06 17:00:00|1067.17|1065.17|1091.06|1089.06|1093.96|1091.96|1059.48|1057.48|0
1633543200000|2021-10-06 18:00:00|1091.78|1089.78|1098.63|1096.63|1110.48|1108.48|1086.77|1084.77|0
1633546800000|2021-10-06 19:00:00|1098.39|1096.39|1113.6|1111.6|1116.26|1114.26|1096.69|1094.69|0
1633550400000|2021-10-06 20:00:00|1113.85|1111.85|1116.02|1113.62|1118.09|1115.69|1110.94|1108.94|0
1633554000000|2021-10-06 21:00:00|1116.06|1113.66|1116.5|1114.1|1116.6|1114.2|1114.86|1112.46|0
1633557600000|2021-10-06 22:00:00|1116.03|1113.63|1126.04|1123.64|1126.29|1123.89|1116.03|1113.63|0
1633561200000|2021-10-06 23:00:00|1127.25|1124.85|1126.03|1123.63|1131.61|1129.21|1122.64|1120.24|0
1633564800000|2021-10-07 00:00:00|1125.79|1123.39|1128.92|1126.52|1133.05|1130.65|1123.36|1120.96|0
1633568400000|2021-10-07 01:00:00|1128.68|1126.28|1135.13|1132.73|1138.28|1135.88|1126.5|1124.1|0
1633572000000|2021-10-07 02:00:00|1135.37|1132.97|1138.9|1136.5|1142.17|1139.77|1111.89|1109.49|0
1633575600000|2021-10-07 03:00:00|1138.66|1136.26|1136.46|1134.06|1139.14|1136.74|1134.28|1131.88|0
1633579200000|2021-10-07 04:00:00|1136.22|1133.82|1133.05|1130.65|1137.67|1135.27|1131.36|1128.96|0
1633582800000|2021-10-07 05:00:00|1130.87|1128.47|1133.28|1130.88|1136.44|1134.04|1129.89|1127.49|0
1633586400000|2021-10-07 06:00:00|1133.04|1130.64|1139.57|1137.17|1144.67|1142.27|1132.79|1130.39|0
1633590000000|2021-10-07 07:00:00|1139.33|1136.93|1140.28|1138.28|1140.76|1138.76|1132.53|1130.53|0
1633593600000|2021-10-07 08:00:00|1139.3|1137.3|1140.26|1138.26|1143.66|1141.66|1133.6|1131.6|0
1633597200000|2021-10-07 09:00:00|1140.38|1138.38|1141.7|1139.7|1141.7|1139.7|1137.34|1135.34|0
1633600800000|2021-10-07 10:00:00|1141.94|1139.94|1149.45|1147.45|1149.7|1147.7|1140.72|1138.72|0
1633604400000|2021-10-07 11:00:00|1149.21|1147.21|1153.88|1151.88|1156.8|1154.8|1148.97|1146.97|0
1633608000000|2021-10-07 12:00:00|1154.13|1152.13|1153.62|1151.62|1157.76|1155.76|1150.95|1148.95|0
1633611600000|2021-10-07 13:00:00|1153.86|1151.86|1169.67|1167.67|1170.16|1168.16|1145.11|1143.11|0
1633615200000|2021-10-07 14:00:00|1170.64|1168.64|1176.92|1174.92|1179.85|1177.85|1169.18|1167.18|0
1633618800000|2021-10-07 15:00:00|1177.16|1175.16|1177.38|1175.38|1177.65|1175.65|1168.46|1166.46|0
1633622400000|2021-10-07 16:00:00|1177.14|1175.14|1175.18|1173.18|1178.84|1176.84|1170.8|1168.8|0
1633626000000|2021-10-07 17:00:00|1174.45|1172.45|1168.88|1166.88|1175.32|1173.32|1168.15|1166.15|0
1633629600000|2021-10-07 18:00:00|1168.64|1166.64|1155.03|1153.03|1169.37|1167.37|1153.81|1151.81|0
1633633200000|2021-10-07 19:00:00|1154.78|1152.78|1149.4|1147.4|1163.66|1161.66|1145.75|1143.75|0
1633636800000|2021-10-07 20:00:00|1149.64|1147.64|1149.53|1147.13|1153.96|1151.56|1148.13|1145.73|0
1633640400000|2021-10-07 21:00:00|1149.64|1147.24|1150.31|1147.91|1150.72|1148.32|1149.6|1147.2|0
1633644000000|2021-10-07 22:00:00|1150.21|1147.81|1154.91|1152.51|1155.15|1152.75|1149.33|1146.93|0
1633647600000|2021-10-07 23:00:00|1155.15|1152.75|1159.27|1156.87|1160|1157.6|1153.44|1151.04|0
1633651200000|2021-10-08 00:00:00|1159.03|1156.63|1157.31|1154.91|1159.03|1156.63|1146.62|1144.22|0
1633654800000|2021-10-08 01:00:00|1157.07|1154.67|1157.54|1155.14|1161.68|1159.28|1155.61|1153.21|0
1633658400000|2021-10-08 02:00:00|1157.79|1155.39|1158.02|1155.62|1159.73|1157.33|1155.83|1153.43|0
1633662000000|2021-10-08 03:00:00|1158.38|1155.98|1151.43|1149.03|1158.38|1155.98|1150.22|1147.82|0
1633665600000|2021-10-08 04:00:00|1151.68|1149.28|1150.21|1147.81|1153.37|1150.97|1149.72|1147.32|0
1633669200000|2021-10-08 05:00:00|1149.96|1147.56|1147.52|1145.12|1152.39|1149.99|1146.55|1144.15|0
1633672800000|2021-10-08 06:00:00|1148|1145.6|1152.12|1149.72|1153.1|1150.7|1146.54|1144.14|0
1633676400000|2021-10-08 07:00:00|1152.61|1150.21|1150.09|1148.09|1159.71|1157.71|1146.2|1144.2|0
1633680000000|2021-10-08 08:00:00|1150.33|1148.33|1142.54|1140.54|1151.91|1149.91|1141.32|1139.32|0
1633683600000|2021-10-08 09:00:00|1142.78|1140.78|1149.09|1147.09|1149.58|1147.58|1141.32|1139.32|0
1633687200000|2021-10-08 10:00:00|1148.96|1146.96|1149.2|1147.2|1153.59|1151.59|1147.99|1145.99|0
1633690800000|2021-10-08 11:00:00|1149.69|1147.69|1152.6|1150.6|1154.91|1152.91|1149.69|1147.69|0
1633694400000|2021-10-08 12:00:00|1152.47|1150.47|1158.07|1156.07|1165.39|1163.39|1141.76|1139.76|0
1633698000000|2021-10-08 13:00:00|1158.56|1156.56|1147.05|1145.05|1163.61|1161.61|1143.16|1141.16|0
1633701600000|2021-10-08 14:00:00|1146.32|1144.32|1150.07|1148.07|1158.87|1156.87|1143.49|1141.49|0
1633705200000|2021-10-08 15:00:00|1150.31|1148.31|1146.16|1144.16|1156.4|1154.4|1144.7|1142.7|0
1633708800000|2021-10-08 16:00:00|1145.91|1143.91|1144.8|1142.8|1149.44|1147.44|1140.91|1138.91|0
1633712400000|2021-10-08 17:00:00|1145.04|1143.04|1143.33|1141.33|1146.99|1144.99|1135.06|1133.06|0
1633716000000|2021-10-08 18:00:00|1143.08|1141.08|1150.13|1148.13|1155.5|1153.5|1142.59|1140.59|0
1633719600000|2021-10-08 19:00:00|1149.89|1147.89|1140.09|1138.09|1154.03|1152.03|1138.07|1136.07|0
1633723200000|2021-10-08 20:00:00|1141.06|1139.06|1137.12|1134.72|1141.06|1139.06|1135.47|1133.47|0
1633935600000|2021-10-11 07:00:00|1126.15|1124.15|1126.14|1124.14|1135.4|1133.4|1121.28|1119.28|0
1633939200000|2021-10-11 08:00:00|1126.26|1124.26|1128.48|1126.48|1130.92|1128.92|1121.43|1119.43|0
1633942800000|2021-10-11 09:00:00|1128.24|1126.24|1129.2|1127.2|1131.64|1129.64|1126.04|1124.04|0
1633946400000|2021-10-11 10:00:00|1129.44|1127.44|1119.57|1117.57|1130.41|1128.41|1116.78|1114.78|0
1633950000000|2021-10-11 11:00:00|1119.7|1117.7|1121.63|1119.63|1127.23|1125.23|1118.24|1116.24|0
1633953600000|2021-10-11 12:00:00|1121.5|1119.5|1131.1|1129.1|1133.3|1131.3|1119.19|1117.19|0
1633957200000|2021-10-11 13:00:00|1131.35|1129.35|1155.72|1153.72|1155.96|1153.96|1130.37|1128.37|0
1633960800000|2021-10-11 14:00:00|1156.94|1154.94|1158.13|1156.13|1164.16|1162.16|1155.86|1153.86|0
1633964400000|2021-10-11 15:00:00|1158.37|1156.37|1157.79|1155.79|1162.68|1160.68|1153.24|1151.24|0
1633968000000|2021-10-11 16:00:00|1157.54|1155.54|1142.06|1140.06|1158.52|1156.52|1138.98|1136.98|0
1633971600000|2021-10-11 17:00:00|1142.55|1140.55|1126.43|1124.43|1142.55|1140.55|1121.56|1119.56|0
1633975200000|2021-10-11 18:00:00|1126.68|1124.68|1129.84|1127.84|1134.48|1132.48|1123.98|1121.98|0
1633978800000|2021-10-11 19:00:00|1129.59|1127.59|1108.18|1106.18|1132.03|1130.03|1108.18|1106.18|0
1633982400000|2021-10-11 20:00:00|1108.67|1106.67|1105.57|1103.17|1108.67|1106.67|1102.53|1100.13|0
1633986000000|2021-10-11 21:00:00|1105.54|1103.14|1106.59|1104.19|1106.94|1104.54|1105.28|1102.88|0
1633989600000|2021-10-11 22:00:00|1106.77|1104.37|1101.4|1099|1107.87|1105.47|1100.31|1097.91|0
1633993200000|2021-10-11 23:00:00|1101.04|1098.64|1106.39|1103.99|1106.87|1104.47|1100.31|1097.91|0
1633996800000|2021-10-12 00:00:00|1106.14|1103.74|1090.56|1088.16|1107.36|1104.96|1087.15|1084.75|0
1634000400000|2021-10-12 01:00:00|1090.31|1087.91|1090.9|1088.5|1091.88|1089.48|1080.59|1078.19|0
1634004000000|2021-10-12 02:00:00|1091.14|1088.74|1093.19|1090.79|1095.51|1093.11|1089.44|1087.04|0
1634007600000|2021-10-12 03:00:00|1093.32|1090.92|1086.99|1084.59|1094.78|1092.38|1086.74|1084.34|0
1634011200000|2021-10-12 04:00:00|1086.74|1084.34|1091.59|1089.19|1092.81|1090.41|1086.74|1084.34|0
1634014800000|2021-10-12 05:00:00|1091.46|1089.06|1094.38|1091.98|1096.94|1094.54|1090.38|1087.98|0
1634018400000|2021-10-12 06:00:00|1093.65|1091.25|1080.27|1077.87|1093.65|1091.25|1076.38|1073.98|0
1634022000000|2021-10-12 07:00:00|1081.24|1078.84|1093.14|1091.14|1096.06|1094.06|1078.13|1075.73|0
1634025600000|2021-10-12 08:00:00|1093.39|1091.39|1104.72|1102.72|1106.31|1104.31|1089.49|1087.49|0
1634029200000|2021-10-12 09:00:00|1104.85|1102.85|1109.95|1107.95|1113.61|1111.61|1104.85|1102.85|0
1634032800000|2021-10-12 10:00:00|1109.71|1107.71|1113.95|1111.95|1114.81|1112.81|1104.34|1102.34|0
1634036400000|2021-10-12 11:00:00|1114.32|1112.32|1110.06|1108.06|1116.77|1114.77|1109.82|1107.82|0
1634040000000|2021-10-12 12:00:00|1109.82|1107.82|1114.44|1112.44|1122.25|1120.25|1109.57|1107.57|0
1634043600000|2021-10-12 13:00:00|1114.68|1112.68|1104|1102|1122.06|1120.06|1097.44|1095.44|0
1634047200000|2021-10-12 14:00:00|1103.02|1101.02|1101.68|1099.68|1113.88|1111.88|1097.79|1095.79|0
1634050800000|2021-10-12 15:00:00|1102.9|1100.9|1114.38|1112.38|1116.07|1114.07|1102.9|1100.9|0
1634054400000|2021-10-12 16:00:00|1114.87|1112.87|1103.15|1101.15|1121.71|1119.71|1101.44|1099.44|0
1634058000000|2021-10-12 17:00:00|1103.39|1101.39|1103.38|1101.38|1109.97|1107.97|1099|1097|0
1634061600000|2021-10-12 18:00:00|1102.65|1100.65|1104.11|1102.11|1116.7|1114.7|1102.16|1100.16|0
1634065200000|2021-10-12 19:00:00|1104.24|1102.24|1097.64|1095.64|1104.73|1102.73|1089.6|1087.6|0
1634068800000|2021-10-12 20:00:00|1095.45|1093.45|1086.73|1084.33|1095.45|1093.45|1084.43|1082.03|0
1634072400000|2021-10-12 21:00:00|1086.99|1084.59|1085.09|1082.69|1087.16|1084.76|1084.03|1081.63|0
1634076000000|2021-10-12 22:00:00|1085.75|1083.35|1088.05|1085.65|1089.28|1086.88|1085.38|1082.98|0
1634079600000|2021-10-12 23:00:00|1087.81|1085.41|1085.85|1083.45|1089.76|1087.36|1084.87|1082.47|0
1634083200000|2021-10-13 00:00:00|1086.34|1083.94|1095.1|1092.7|1096.32|1093.92|1085.6|1083.2|0
1634086800000|2021-10-13 01:00:00|1094.85|1092.45|1089.48|1087.08|1095.58|1093.18|1087.05|1084.65|0
1634090400000|2021-10-13 02:00:00|1089.72|1087.32|1088.98|1086.58|1090.94|1088.54|1087.03|1084.63|0
1634094000000|2021-10-13 03:00:00|1089.71|1087.31|1092.38|1089.98|1093.85|1091.45|1089.71|1087.31|0
1634097600000|2021-10-13 04:00:00|1092.62|1090.22|1096.27|1093.87|1096.27|1093.87|1092.37|1089.97|0
1634101200000|2021-10-13 05:00:00|1096.51|1094.11|1091.87|1089.47|1097|1094.6|1090.16|1087.76|0
1634104800000|2021-10-13 06:00:00|1091.38|1088.98|1092.83|1090.43|1095.28|1092.88|1088.45|1086.05|0
1634108400000|2021-10-13 07:00:00|1092.34|1089.94|1097.95|1095.95|1098.93|1096.93|1081.17|1079.17|0
1634112000000|2021-10-13 08:00:00|1098.19|1096.19|1106.97|1104.97|1110.63|1108.63|1095.02|1093.02|0
1634115600000|2021-10-13 09:00:00|1107.46|1105.46|1105.98|1103.98|1108.91|1106.91|1104.04|1102.04|0
1634119200000|2021-10-13 10:00:00|1106.22|1104.22|1103.53|1101.53|1110.62|1108.62|1102.31|1100.31|0
1634122800000|2021-10-13 11:00:00|1103.28|1101.28|1105.96|1103.96|1108.15|1106.15|1099.86|1097.86|0
1634126400000|2021-10-13 12:00:00|1106.2|1104.2|1096.08|1094.08|1110.84|1108.84|1091.31|1089.31|0
1634130000000|2021-10-13 13:00:00|1095.83|1093.83|1092.9|1090.9|1112.7|1110.7|1088.02|1086.02|0
1634133600000|2021-10-13 14:00:00|1092.17|1090.17|1088.57|1086.57|1094.92|1092.92|1076.55|1074.55|0
1634137200000|2021-10-13 15:00:00|1089.79|1087.79|1096.73|1094.73|1102.14|1100.14|1084.07|1082.07|0
1634140800000|2021-10-13 16:00:00|1097.46|1095.46|1097.67|1095.67|1101.61|1099.61|1094.13|1092.13|0
1634144400000|2021-10-13 17:00:00|1097.42|1095.42|1108.26|1106.26|1112.79|1110.79|1096.08|1094.08|0
1634148000000|2021-10-13 18:00:00|1108.14|1106.14|1105.69|1103.69|1120.12|1118.12|1100.32|1098.32|0
1634151600000|2021-10-13 19:00:00|1105.56|1103.56|1111.53|1109.53|1113.73|1111.73|1102.02|1100.02|0
1634155200000|2021-10-13 20:00:00|1112.26|1110.26|1111.83|1109.43|1113.48|1111.48|1109.52|1107.12|0
1634158800000|2021-10-13 21:00:00|1111.61|1109.21|1111.99|1109.59|1112.17|1109.77|1111.28|1108.88|0
1634162400000|2021-10-13 22:00:00|1111.58|1109.18|1117.32|1114.92|1119.52|1117.12|1111.58|1109.18|0
1634166000000|2021-10-13 23:00:00|1117.44|1115.04|1119.02|1116.62|1120.74|1118.34|1116.09|1113.69|0
1634169600000|2021-10-14 00:00:00|1118.53|1116.13|1125.37|1122.97|1127.82|1125.42|1118.53|1116.13|0
1634173200000|2021-10-14 01:00:00|1125.13|1122.73|1121.93|1119.53|1126.11|1123.71|1121.93|1119.53|0
1634176800000|2021-10-14 02:00:00|1121.69|1119.29|1124.46|1122.06|1125.05|1122.65|1121.68|1119.28|0
1634180400000|2021-10-14 03:00:00|1124.34|1121.94|1125.92|1123.52|1128.37|1125.97|1123.24|1120.84|0
1634184000000|2021-10-14 04:00:00|1125.79|1123.39|1125.91|1123.51|1126.65|1124.25|1124.69|1122.29|0
1634187600000|2021-10-14 05:00:00|1125.67|1123.27|1130.62|1128.22|1130.62|1128.22|1123.95|1121.55|0
1634191200000|2021-10-14 06:00:00|1130.13|1127.73|1137.23|1134.83|1138.21|1135.81|1126.45|1124.05|0
1634194800000|2021-10-14 07:00:00|1137.47|1135.07|1135.28|1133.28|1137.47|1135.07|1128.91|1126.91|0
1634198400000|2021-10-14 08:00:00|1135.53|1133.53|1139.11|1137.11|1141.17|1139.17|1135.53|1133.53|0
1634202000000|2021-10-14 09:00:00|1139.35|1137.35|1140.82|1138.82|1142.54|1140.54|1139.11|1137.11|0
1634205600000|2021-10-14 10:00:00|1140.57|1138.57|1139.33|1137.33|1141.31|1139.31|1137.13|1135.13|0
1634209200000|2021-10-14 11:00:00|1139.58|1137.58|1148.4|1146.4|1149.39|1147.39|1138.35|1136.35|0
1634212800000|2021-10-14 12:00:00|1148.9|1146.9|1150.03|1148.03|1153.97|1151.97|1148.32|1146.32|0
1634216400000|2021-10-14 13:00:00|1150.52|1148.52|1155.18|1153.18|1157.89|1155.89|1145.61|1143.61|0
1634220000000|2021-10-14 14:00:00|1155.67|1153.67|1171.36|1169.36|1171.6|1169.6|1155.67|1153.67|0
1634223600000|2021-10-14 15:00:00|1170.86|1168.86|1176.76|1174.76|1177.01|1175.01|1167.42|1165.42|0
1634227200000|2021-10-14 16:00:00|1176.51|1174.51|1179.46|1177.46|1180.45|1178.45|1176.27|1174.27|0
1634230800000|2021-10-14 17:00:00|1180.2|1178.2|1182.23|1180.23|1183.7|1181.7|1175.03|1173.03|0
1634234400000|2021-10-14 18:00:00|1181.98|1179.98|1184.19|1182.19|1185.17|1183.17|1179.77|1177.77|0
1634238000000|2021-10-14 19:00:00|1184.43|1182.43|1183.69|1181.69|1185.9|1183.9|1176.07|1174.07|0
1634241600000|2021-10-14 20:00:00|1183.44|1181.44|1190.49|1188.09|1192.35|1189.95|1182.95|1180.95|0
1634245200000|2021-10-14 21:00:00|1190.67|1188.27|1189.8|1187.4|1190.73|1188.33|1189.34|1186.94|0
1634248800000|2021-10-14 22:00:00|1189.01|1186.61|1191.34|1188.94|1192.33|1189.93|1187.66|1185.26|0
1634252400000|2021-10-14 23:00:00|1191.59|1189.19|1191.33|1188.93|1193.06|1190.66|1190.84|1188.44|0
1634256000000|2021-10-15 00:00:00|1191.09|1188.69|1187.88|1185.48|1191.33|1188.93|1183.45|1181.05|0
1634259600000|2021-10-15 01:00:00|1188.13|1185.73|1189.84|1187.44|1190.58|1188.18|1181.48|1179.08|0
1634263200000|2021-10-15 02:00:00|1190.2|1187.8|1198.45|1196.05|1200.18|1197.78|1189.59|1187.19|0
1634266800000|2021-10-15 03:00:00|1198.7|1196.3|1197.95|1195.55|1198.94|1196.54|1195.86|1193.46|0
1634270400000|2021-10-15 04:00:00|1199.67|1197.27|1200.9|1198.5|1202.38|1199.98|1196.72|1194.32|0
1634274000000|2021-10-15 05:00:00|1201.14|1198.74|1201.63|1199.23|1202.37|1199.97|1199.17|1196.77|0
1634277600000|2021-10-15 06:00:00|1201.88|1199.48|1199.4|1197|1203.35|1200.95|1195.59|1193.19|0
1634281200000|2021-10-15 07:00:00|1199.16|1196.76|1196.07|1194.07|1200.02|1198.02|1191.4|1189.4|0
1634284800000|2021-10-15 08:00:00|1195.83|1193.83|1196.56|1194.56|1200.5|1198.5|1195.33|1193.33|0
1634288400000|2021-10-15 09:00:00|1196.31|1194.31|1197.53|1195.53|1198.52|1196.52|1193.1|1191.1|0
1634292000000|2021-10-15 10:00:00|1197.78|1195.78|1197.03|1195.03|1201.47|1199.47|1196.79|1194.79|0
1634295600000|2021-10-15 11:00:00|1197.28|1195.28|1200.47|1198.47|1202.45|1200.45|1196.79|1194.79|0
1634299200000|2021-10-15 12:00:00|1200.23|1198.23|1203.67|1201.67|1208.11|1206.11|1196.53|1194.53|0
1634302800000|2021-10-15 13:00:00|1203.42|1201.42|1211.09|1209.09|1211.09|1209.09|1199.72|1197.72|0
1634306400000|2021-10-15 14:00:00|1211.21|1209.21|1212.97|1210.97|1215.53|1213.53|1202.13|1200.13|0
1634310000000|2021-10-15 15:00:00|1213.46|1211.46|1206.92|1204.92|1213.96|1211.96|1204.95|1202.95|0
1634313600000|2021-10-15 16:00:00|1206.68|1204.68|1211.85|1209.85|1212.83|1210.83|1206.67|1204.67|0
1634317200000|2021-10-15 17:00:00|1211.6|1209.6|1214.55|1212.55|1215.79|1213.79|1208.64|1206.64|0
1634320800000|2021-10-15 18:00:00|1214.8|1212.8|1219.43|1217.43|1221.65|1219.65|1214.8|1212.8|0
1634324400000|2021-10-15 19:00:00|1219.18|1217.18|1215.72|1213.72|1220.17|1218.17|1212.76|1210.76|0
1634328000000|2021-10-15 20:00:00|1216.95|1214.95|1218.05|1215.65|1219.17|1217.17|1216.71|1214.71|0
1634540400000|2021-10-18 07:00:00|1204.23|1201.83|1203.04|1201.04|1206|1204|1196.39|1194.39|0
1634544000000|2021-10-18 08:00:00|1202.79|1200.79|1203.03|1201.03|1209.45|1207.45|1202.3|1200.3|0
1634547600000|2021-10-18 09:00:00|1203.28|1201.28|1201.05|1199.05|1205.25|1203.25|1199.58|1197.58|0
1634551200000|2021-10-18 10:00:00|1200.92|1198.92|1200.12|1198.12|1203.76|1201.76|1195.88|1193.88|0
1634554800000|2021-10-18 11:00:00|1200.62|1198.62|1203.57|1201.57|1209.24|1207.24|1200.62|1198.62|0
1634558400000|2021-10-18 12:00:00|1203.32|1201.32|1194.56|1192.56|1203.32|1201.32|1190.99|1188.99|0
1634562000000|2021-10-18 13:00:00|1194.44|1192.44|1211.5|1209.5|1213.48|1211.48|1191.73|1189.73|0
1634565600000|2021-10-18 14:00:00|1212.24|1210.24|1216.8|1214.8|1218.9|1216.9|1209.78|1207.78|0
1634569200000|2021-10-18 15:00:00|1217.04|1215.04|1226.4|1224.4|1228.39|1226.39|1216.55|1214.55|0
1634572800000|2021-10-18 16:00:00|1226.64|1224.64|1224.41|1222.41|1228.62|1226.62|1222.93|1220.93|0
1634576400000|2021-10-18 17:00:00|1224.17|1222.17|1225.64|1223.64|1227.86|1225.86|1223.92|1221.92|0
1634580000000|2021-10-18 18:00:00|1225.39|1223.39|1227.85|1225.85|1229.09|1227.09|1223.17|1221.17|0
1634583600000|2021-10-18 19:00:00|1227.61|1225.61|1231.3|1229.3|1233.53|1231.53|1226.37|1224.37|0
1634587200000|2021-10-18 20:00:00|1230.81|1228.81|1229.39|1226.99|1231.06|1229.06|1229.08|1226.88|0
1634590800000|2021-10-18 21:00:00|1229.75|1227.35|1230.72|1228.32|1230.79|1228.39|1229.72|1227.32|0
1634594400000|2021-10-18 22:00:00|1230.37|1227.97|1226.54|1224.14|1230.75|1228.35|1226.3|1223.9|0
1634598000000|2021-10-18 23:00:00|1227.04|1224.64|1231.47|1229.07|1232.46|1230.06|1226.54|1224.14|0
1634601600000|2021-10-19 00:00:00|1231.72|1229.32|1231.22|1228.82|1237.9|1235.5|1228.51|1226.11|0
1634605200000|2021-10-19 01:00:00|1231.09|1228.69|1234.18|1231.78|1235.17|1232.77|1226.52|1224.12|0
1634608800000|2021-10-19 02:00:00|1234.42|1232.02|1230.96|1228.56|1234.67|1232.27|1229.23|1226.83|0
1634612400000|2021-10-19 03:00:00|1230.58|1228.18|1231.94|1229.54|1232.68|1230.28|1229.72|1227.32|0
1634616000000|2021-10-19 04:00:00|1232.19|1229.79|1231.69|1229.29|1232.43|1230.03|1230.2|1227.8|0
1634619600000|2021-10-19 05:00:00|1231.56|1229.16|1236.37|1233.97|1236.37|1233.97|1230.69|1228.29|0
1634623200000|2021-10-19 06:00:00|1236.13|1233.73|1243.04|1240.64|1243.16|1240.76|1234.89|1232.49|0
1634626800000|2021-10-19 07:00:00|1242.79|1240.39|1239.45|1237.45|1242.79|1240.39|1235.75|1233.75|0
1634630400000|2021-10-19 08:00:00|1239.21|1237.21|1244.14|1242.14|1245.88|1243.88|1238.22|1236.22|0
1634634000000|2021-10-19 09:00:00|1243.4|1241.4|1246.36|1244.36|1248.09|1246.09|1241.92|1239.92|0
1634637600000|2021-10-19 10:00:00|1246.6|1244.6|1254.2|1252.2|1254.76|1252.76|1245.86|1243.86|0
1634641200000|2021-10-19 11:00:00|1253.95|1251.95|1253.92|1251.92|1258.12|1256.12|1251.94|1249.94|0
1634644800000|2021-10-19 12:00:00|1253.67|1251.67|1247.24|1245.24|1254.17|1252.17|1247.24|1245.24|0
1634648400000|2021-10-19 13:00:00|1247|1245|1244.76|1242.76|1250.94|1248.94|1241.31|1239.31|0
1634652000000|2021-10-19 14:00:00|1245.01|1243.01|1256.86|1254.86|1257.61|1255.61|1244.27|1242.27|0
1634655600000|2021-10-19 15:00:00|1257.36|1255.36|1260.4|1258.4|1261.39|1259.39|1256.62|1254.62|0
1634659200000|2021-10-19 16:00:00|1260.15|1258.15|1263.6|1261.6|1263.85|1261.85|1258.42|1256.42|0
1634662800000|2021-10-19 17:00:00|1263.36|1261.36|1262.36|1260.36|1263.85|1261.85|1260.14|1258.14|0
1634666400000|2021-10-19 18:00:00|1262.61|1260.61|1258.13|1256.13|1262.86|1260.86|1254.43|1252.43|0
1634670000000|2021-10-19 19:00:00|1257.64|1255.64|1265.05|1263.05|1265.05|1263.05|1257.39|1255.39|0
1634673600000|2021-10-19 20:00:00|1265.3|1263.3|1268.87|1266.47|1271.18|1268.78|1264.8|1262.8|0
1634677200000|2021-10-19 21:00:00|1268.72|1266.32|1268.42|1266.02|1268.72|1266.32|1267.79|1265.39|0
1634680800000|2021-10-19 22:00:00|1269.11|1266.71|1266.01|1263.61|1269.11|1266.71|1264.78|1262.38|0
1634684400000|2021-10-19 23:00:00|1266.13|1263.73|1269.22|1266.82|1270.46|1268.06|1265.27|1262.87|0
1634688000000|2021-10-20 00:00:00|1269.72|1267.32|1265.51|1263.11|1270.21|1267.81|1263.78|1261.38|0
1634691600000|2021-10-20 01:00:00|1265.26|1262.86|1264.26|1261.86|1266.24|1263.84|1262.04|1259.64|0
1634695200000|2021-10-20 02:00:00|1264.01|1261.61|1262.28|1259.88|1264.51|1262.11|1260.8|1258.4|0
1634698800000|2021-10-20 03:00:00|1262.52|1260.12|1264.99|1262.59|1265.49|1263.09|1261.53|1259.13|0
1634702400000|2021-10-20 04:00:00|1265.24|1262.84|1262.76|1260.36|1265.24|1262.84|1262.51|1260.11|0
1634706000000|2021-10-20 05:00:00|1263.01|1260.61|1261.72|1259.32|1263.75|1261.35|1259.54|1257.14|0
1634709600000|2021-10-20 06:00:00|1261.97|1259.57|1259.24|1256.84|1261.97|1259.57|1258.13|1255.73|0
1634713200000|2021-10-20 07:00:00|1259.49|1257.09|1261.86|1259.86|1269.28|1267.28|1258.32|1255.92|0
1634716800000|2021-10-20 08:00:00|1261.73|1259.73|1264.82|1262.82|1265.56|1263.56|1261.37|1259.37|0
1634720400000|2021-10-20 09:00:00|1264.57|1262.57|1265.01|1263.01|1266.99|1264.99|1262.54|1260.54|0
1634724000000|2021-10-20 10:00:00|1265.26|1263.26|1264.75|1262.75|1266.49|1264.49|1263.27|1261.27|0
1634727600000|2021-10-20 11:00:00|1265|1263|1261.04|1259.04|1266.48|1264.48|1260.55|1258.55|0
1634731200000|2021-10-20 12:00:00|1261.29|1259.29|1264.74|1262.74|1265.98|1263.98|1261.04|1259.04|0
1634734800000|2021-10-20 13:00:00|1265.48|1263.48|1274.19|1272.19|1278.14|1276.14|1263.01|1261.01|0
1634738400000|2021-10-20 14:00:00|1274.3|1272.3|1279.12|1277.12|1285.59|1283.59|1271.74|1269.74|0
1634742000000|2021-10-20 15:00:00|1279.37|1277.37|1283.76|1281.76|1284.01|1282.01|1276.64|1274.64|0
1634745600000|2021-10-20 16:00:00|1284.01|1282.01|1283.51|1281.51|1284.25|1282.25|1280.79|1278.79|0
1634749200000|2021-10-20 17:00:00|1283.62|1281.62|1277.16|1275.16|1284|1282|1269.12|1267.12|0
1634752800000|2021-10-20 18:00:00|1276.18|1274.18|1281.16|1279.16|1282.64|1280.64|1276.18|1274.18|0
1634756400000|2021-10-20 19:00:00|1281.41|1279.41|1282.14|1280.14|1283.88|1281.88|1275.73|1273.73|0
1634760000000|2021-10-20 20:00:00|1283.13|1281.13|1279.28|1276.88|1284.61|1282.61|1277.84|1275.44|0
1634763600000|2021-10-20 21:00:00|1279.32|1276.92|1279.07|1276.67|1279.61|1277.21|1278.96|1276.56|0
1634767200000|2021-10-20 22:00:00|1280.16|1277.76|1278.56|1276.16|1281.03|1278.63|1277.33|1274.93|0
1634770800000|2021-10-20 23:00:00|1278.8|1276.4|1275.09|1272.69|1280.04|1277.64|1275.09|1272.69|0
1634774400000|2021-10-21 00:00:00|1275.34|1272.94|1275.58|1273.18|1277.06|1274.66|1273.61|1271.21|0
1634778000000|2021-10-21 01:00:00|1275.33|1272.93|1280.26|1277.86|1281.25|1278.85|1273.6|1271.2|0
1634781600000|2021-10-21 02:00:00|1280.51|1278.11|1280.5|1278.1|1281.98|1279.58|1279.76|1277.36|0
1634785200000|2021-10-21 03:00:00|1280.25|1277.85|1275.8|1273.4|1280.74|1278.34|1275.8|1273.4|0
1634788800000|2021-10-21 04:00:00|1276.05|1273.65|1273.01|1270.61|1276.79|1274.39|1270.61|1268.21|0
1634792400000|2021-10-21 05:00:00|1272.64|1270.24|1270.17|1267.77|1272.89|1270.49|1267.45|1265.05|0
1634796000000|2021-10-21 06:00:00|1269.92|1267.52|1267.38|1264.98|1273.13|1270.73|1265.9|1263.5|0
1634799600000|2021-10-21 07:00:00|1267.14|1264.74|1272.48|1270.48|1274.21|1272.21|1264.92|1262.52|0
1634803200000|2021-10-21 08:00:00|1272.73|1270.73|1269.76|1267.76|1272.98|1270.98|1268.29|1266.29|0
1634806800000|2021-10-21 09:00:00|1270.01|1268.01|1273.21|1271.21|1273.21|1271.21|1269.51|1267.51|0
1634810400000|2021-10-21 10:00:00|1272.96|1270.96|1269.54|1267.54|1273.95|1271.95|1268.8|1266.8|0
1634814000000|2021-10-21 11:00:00|1269.78|1267.78|1268.46|1266.46|1272.49|1270.49|1267.72|1265.72|0
1634817600000|2021-10-21 12:00:00|1268.7|1266.7|1272.4|1270.4|1276.35|1274.35|1268.21|1266.21|0
1634821200000|2021-10-21 13:00:00|1272.64|1270.64|1278.79|1276.79|1280.77|1278.77|1270.91|1268.91|0
1634824800000|2021-10-21 14:00:00|1278.55|1276.55|1282.24|1280.24|1287.43|1285.43|1277.07|1275.07|0
1634828400000|2021-10-21 15:00:00|1282.49|1280.49|1278.28|1276.28|1284.46|1282.46|1272.61|1270.61|0
1634832000000|2021-10-21 16:00:00|1278.53|1276.53|1279.97|1277.97|1281.25|1279.25|1276.44|1274.44|0
1634835600000|2021-10-21 17:00:00|1279.72|1277.72|1277.99|1275.99|1282.68|1280.68|1276.51|1274.51|0
1634839200000|2021-10-21 18:00:00|1278.23|1276.23|1283.41|1281.41|1283.41|1281.41|1277.86|1275.86|0
1634842800000|2021-10-21 19:00:00|1283.91|1281.91|1296.18|1294.18|1296.67|1294.67|1283.66|1281.66|0
1634846400000|2021-10-21 20:00:00|1294.94|1292.94|1285.86|1283.46|1296.18|1294.18|1283.28|1280.88|0
1634850000000|2021-10-21 21:00:00|1286.02|1283.62|1285.55|1283.15|1287.75|1285.35|1285.4|1283|0
1634853600000|2021-10-21 22:00:00|1286.1|1283.7|1284.37|1281.97|1286.1|1283.7|1281.54|1279.14|0
1634857200000|2021-10-21 23:00:00|1284.49|1282.09|1283.99|1281.59|1286.34|1283.94|1282.51|1280.11|0
1634860800000|2021-10-22 00:00:00|1284.24|1281.84|1290.66|1288.26|1292.39|1289.99|1283.75|1281.35|0
1634864400000|2021-10-22 01:00:00|1290.9|1288.5|1291.39|1288.99|1293.62|1291.22|1289.67|1287.27|0
1634868000000|2021-10-22 02:00:00|1291.14|1288.74|1290.15|1287.75|1291.64|1289.24|1288.67|1286.27|0
1634871600000|2021-10-22 03:00:00|1290.39|1287.99|1292.86|1290.46|1293.6|1291.2|1289.65|1287.25|0
1634875200000|2021-10-22 04:00:00|1292.61|1290.21|1290.75|1288.35|1293.35|1290.95|1288.16|1285.76|0
1634878800000|2021-10-22 05:00:00|1290.87|1288.47|1288.94|1286.54|1291.86|1289.46|1287.46|1285.06|0
1634882400000|2021-10-22 06:00:00|1288.7|1286.3|1290.67|1288.27|1291.91|1289.51|1287.46|1285.06|0
1634886000000|2021-10-22 07:00:00|1290.17|1287.77|1290.7|1288.7|1295.9|1293.9|1286.02|1284.02|0
1634889600000|2021-10-22 08:00:00|1290.46|1288.46|1293.17|1291.17|1294.65|1292.65|1287.74|1285.74|0
1634893200000|2021-10-22 09:00:00|1293.42|1291.42|1292.91|1290.91|1293.91|1291.91|1291.19|1289.19|0
1634896800000|2021-10-22 10:00:00|1293.03|1291.03|1298.84|1296.84|1299.83|1297.83|1291.92|1289.92|0
1634900400000|2021-10-22 11:00:00|1298.6|1296.6|1300.57|1298.57|1301.56|1299.56|1298.1|1296.1|0
1634904000000|2021-10-22 12:00:00|1300.32|1298.32|1293.64|1291.64|1300.81|1298.81|1292.4|1290.4|0
1634907600000|2021-10-22 13:00:00|1293.14|1291.14|1297.14|1295.14|1300.61|1298.61|1287.84|1285.84|0
1634911200000|2021-10-22 14:00:00|1297.39|1295.39|1293.67|1291.67|1305.05|1303.05|1292.19|1290.19|0
1634914800000|2021-10-22 15:00:00|1293.43|1291.43|1277.27|1275.27|1297.88|1295.88|1269.93|1267.93|0
1634918400000|2021-10-22 16:00:00|1276.28|1274.28|1285.63|1283.63|1292.3|1290.3|1272.83|1270.83|0
1634922000000|2021-10-22 17:00:00|1285.88|1283.88|1284.14|1282.14|1291.31|1289.31|1284.14|1282.14|0
1634925600000|2021-10-22 18:00:00|1284.63|1282.63|1290.31|1288.31|1299.45|1297.45|1284.39|1282.39|0
1634929200000|2021-10-22 19:00:00|1290.06|1288.06|1290|1288|1295.44|1293.44|1286.3|1284.3|0
1634932800000|2021-10-22 20:00:00|1290.49|1288.49|1288.27|1286.27|1290.49|1288.49|1286.29|1284.29|0
1635145200000|2021-10-25 07:00:00|1294.98|1292.58|1294.28|1292.28|1295.47|1293.27|1291.81|1289.81|0
1635148800000|2021-10-25 08:00:00|1294.03|1292.03|1294.96|1292.96|1299.72|1297.72|1293.78|1291.78|0
1635152400000|2021-10-25 09:00:00|1294.72|1292.72|1293.47|1291.47|1296.2|1294.2|1292.73|1290.73|0
1635156000000|2021-10-25 10:00:00|1293.72|1291.72|1295.69|1293.69|1296.68|1294.68|1293.22|1291.22|0
1635159600000|2021-10-25 11:00:00|1295.44|1293.44|1297.17|1295.17|1297.17|1295.17|1292.34|1290.34|0
1635163200000|2021-10-25 12:00:00|1297.41|1295.41|1296.42|1294.42|1298.4|1296.4|1295.43|1293.43|0
1635166800000|2021-10-25 13:00:00|1296.17|1294.17|1295|1293|1301.56|1299.56|1282.51|1280.51|0
1635170400000|2021-10-25 14:00:00|1295.87|1293.87|1300.07|1298.07|1301.06|1299.06|1291.41|1289.41|0
1635174000000|2021-10-25 15:00:00|1300.31|1298.31|1307.2|1305.2|1307.44|1305.44|1298.58|1296.58|0
1635177600000|2021-10-25 16:00:00|1307.44|1305.44|1312.14|1310.14|1313.88|1311.88|1305.96|1303.96|0
1635181200000|2021-10-25 17:00:00|1312.39|1310.39|1312.43|1310.43|1317.34|1315.34|1310.94|1308.94|0
1635184800000|2021-10-25 18:00:00|1312.18|1310.18|1313.15|1311.15|1316.86|1314.86|1310.44|1308.44|0
1635188400000|2021-10-25 19:00:00|1312.9|1310.9|1313.14|1311.14|1313.89|1311.89|1307.44|1305.44|0
1635192000000|2021-10-25 20:00:00|1312.89|1310.89|1318.65|1316.25|1319.53|1317.13|1305.96|1303.96|0
1635195600000|2021-10-25 21:00:00|1318.69|1316.29|1318.4|1316|1318.91|1316.51|1317.8|1315.4|0
1635199200000|2021-10-25 22:00:00|1318.65|1316.25|1315.55|1313.15|1319.14|1316.74|1315.05|1312.65|0
1635202800000|2021-10-25 23:00:00|1315.8|1313.4|1320|1317.6|1320.5|1318.1|1315.17|1312.77|0
1635206400000|2021-10-26 00:00:00|1321.49|1319.09|1323.96|1321.56|1324.7|1322.3|1318.76|1316.36|0
1635210000000|2021-10-26 01:00:00|1324.21|1321.81|1323.46|1321.06|1328.17|1325.77|1322.96|1320.56|0
1635213600000|2021-10-26 02:00:00|1323.21|1320.81|1325.18|1322.78|1325.43|1323.03|1321.97|1319.57|0
1635217200000|2021-10-26 03:00:00|1325.43|1323.03|1322.45|1320.05|1325.43|1323.03|1321.21|1318.81|0
1635220800000|2021-10-26 04:00:00|1322.2|1319.8|1323.19|1320.79|1324.43|1322.03|1322.2|1319.8|0
1635224400000|2021-10-26 05:00:00|1323.44|1321.04|1319.71|1317.31|1323.68|1321.28|1319.22|1316.82|0
1635228000000|2021-10-26 06:00:00|1319.96|1317.56|1324.17|1321.77|1326.4|1324|1319.34|1316.94|0
1635231600000|2021-10-26 07:00:00|1324.66|1322.26|1328.92|1326.92|1329.16|1327.16|1321.49|1319.49|0
1635235200000|2021-10-26 08:00:00|1328.67|1326.67|1329.72|1327.72|1333.69|1331.69|1327|1325|0
1635238800000|2021-10-26 09:00:00|1329.97|1327.97|1329.94|1327.94|1330.19|1328.19|1327.46|1325.46|0
1635242400000|2021-10-26 10:00:00|1329.69|1327.69|1329.93|1327.93|1330.43|1328.43|1327.45|1325.45|0
1635246000000|2021-10-26 11:00:00|1329.68|1327.68|1328.68|1326.68|1331.42|1329.42|1328.06|1326.06|0
1635249600000|2021-10-26 12:00:00|1328.93|1326.93|1329.42|1327.42|1330.67|1328.67|1327.19|1325.19|0
1635253200000|2021-10-26 13:00:00|1329.67|1327.67|1332|1330|1335.85|1333.85|1325.95|1323.95|0
1635256800000|2021-10-26 14:00:00|1332.49|1330.49|1339.41|1337.41|1342.97|1340.97|1330.14|1328.14|0
1635260400000|2021-10-26 15:00:00|1339.91|1337.91|1329.49|1327.49|1341.64|1339.64|1329.49|1327.49|0
1635264000000|2021-10-26 16:00:00|1329.74|1327.74|1320.49|1318.49|1330.73|1328.73|1314.55|1312.55|0
1635267600000|2021-10-26 17:00:00|1320.24|1318.24|1324.44|1322.44|1327.91|1325.91|1316.77|1314.77|0
1635271200000|2021-10-26 18:00:00|1324.69|1322.69|1328.89|1326.89|1329.64|1327.64|1323.69|1321.69|0
1635274800000|2021-10-26 19:00:00|1329.14|1327.14|1317.99|1315.99|1332.35|1330.35|1317.99|1315.99|0
1635278400000|2021-10-26 20:00:00|1318.73|1316.73|1317.06|1314.66|1321.21|1319.21|1316.7|1314.3|0
1635282000000|2021-10-26 21:00:00|1317.16|1314.76|1317.52|1315.12|1318.28|1315.88|1316.66|1314.26|0
1635285600000|2021-10-26 22:00:00|1317.55|1315.15|1323.62|1321.22|1325.1|1322.7|1317.55|1315.15|0
1635289200000|2021-10-26 23:00:00|1323.37|1320.97|1322.98|1320.58|1326.34|1323.94|1320.14|1317.74|0
1635292800000|2021-10-27 00:00:00|1323.11|1320.71|1318.15|1315.75|1325.09|1322.69|1317.66|1315.26|0
1635296400000|2021-10-27 01:00:00|1318.4|1316|1315.67|1313.27|1320.38|1317.98|1315.18|1312.78|0
1635300000000|2021-10-27 02:00:00|1315.92|1313.52|1318.39|1315.99|1319.38|1316.98|1315.92|1313.52|0
1635303600000|2021-10-27 03:00:00|1318.88|1316.48|1318.88|1316.48|1320.37|1317.97|1317.89|1315.49|0
1635307200000|2021-10-27 04:00:00|1318.99|1316.59|1321.35|1318.95|1321.35|1318.95|1318.87|1316.47|0
1635310800000|2021-10-27 05:00:00|1321.1|1318.7|1325.67|1323.27|1325.8|1323.4|1320.6|1318.2|0
1635314400000|2021-10-27 06:00:00|1326.04|1323.64|1323.56|1321.16|1326.04|1323.64|1322.08|1319.68|0
1635318000000|2021-10-27 07:00:00|1324.06|1321.66|1325.5|1323.5|1329.22|1327.22|1323.56|1321.16|0
1635321600000|2021-10-27 08:00:00|1325.75|1323.75|1318.31|1316.31|1327.73|1325.73|1318.31|1316.31|0
1635325200000|2021-10-27 09:00:00|1318.56|1316.56|1313.1|1311.1|1318.56|1316.56|1311.62|1309.62|0
1635328800000|2021-10-27 10:00:00|1313.35|1311.35|1313.09|1311.09|1318.05|1316.05|1310.37|1308.37|0
1635332400000|2021-10-27 11:00:00|1313.34|1311.34|1313.58|1311.58|1319.28|1317.28|1313.33|1311.33|0
1635336000000|2021-10-27 12:00:00|1313.83|1311.83|1322|1320|1323.98|1321.98|1313.09|1311.09|0
1635339600000|2021-10-27 13:00:00|1322.24|1320.24|1328.13|1326.13|1328.38|1326.38|1311.54|1309.54|0
1635343200000|2021-10-27 14:00:00|1328.62|1326.62|1315.44|1313.44|1328.87|1326.87|1313.7|1311.7|0
1635346800000|2021-10-27 15:00:00|1314.94|1312.94|1317.12|1315.12|1322.62|1320.62|1314.69|1312.69|0
1635350400000|2021-10-27 16:00:00|1317.86|1315.86|1320.04|1318.04|1323.06|1321.06|1316.13|1314.13|0
1635354000000|2021-10-27 17:00:00|1320.29|1318.29|1327.74|1325.74|1327.74|1325.74|1319.3|1317.3|0
1635357600000|2021-10-27 18:00:00|1327.5|1325.5|1320.14|1318.14|1329.23|1327.23|1320.14|1318.14|0
1635361200000|2021-10-27 19:00:00|1319.89|1317.89|1297.94|1295.94|1320.64|1318.64|1297.7|1295.7|0
1635364800000|2021-10-27 20:00:00|1298.19|1296.19|1301.17|1298.77|1302.29|1299.89|1297.94|1295.94|0
1635368400000|2021-10-27 21:00:00|1301.83|1299.43|1302.11|1299.71|1302.4|1300|1301.51|1299.11|0
1635372000000|2021-10-27 22:00:00|1302.4|1300|1305.73|1303.33|1306.23|1303.83|1302.4|1300|0
1635375600000|2021-10-27 23:00:00|1305.61|1303.21|1307.46|1305.06|1308.2|1305.8|1304.74|1302.34|0
1635379200000|2021-10-28 00:00:00|1307.21|1304.81|1306.21|1303.81|1308.2|1305.8|1303|1300.6|0
1635382800000|2021-10-28 01:00:00|1306.71|1304.31|1306.2|1303.8|1307.44|1305.04|1303.74|1301.34|0
1635386400000|2021-10-28 02:00:00|1305.96|1303.56|1304.96|1302.56|1307.19|1304.79|1301.25|1298.85|0
1635390000000|2021-10-28 03:00:00|1305.21|1302.81|1305.69|1303.29|1306.2|1303.8|1303.97|1301.57|0
1635393600000|2021-10-28 04:00:00|1305.94|1303.54|1305.93|1303.53|1306.93|1304.53|1304.94|1302.54|0
1635397200000|2021-10-28 05:00:00|1305.8|1303.4|1304.89|1302.49|1307.29|1304.89|1304.64|1302.24|0
1635400800000|2021-10-28 06:00:00|1305.14|1302.74|1299.69|1297.29|1306.12|1303.72|1299.19|1296.79|0
1635404400000|2021-10-28 07:00:00|1299.19|1296.79|1306.4|1304.4|1308.73|1306.73|1299.19|1296.79|0
1635408000000|2021-10-28 08:00:00|1306.64|1304.64|1307.92|1305.92|1309.16|1307.16|1301.2|1299.2|0
1635411600000|2021-10-28 09:00:00|1307.67|1305.67|1305.93|1303.93|1308.17|1306.17|1302.97|1300.97|0
1635415200000|2021-10-28 10:00:00|1305.69|1303.69|1311.82|1309.82|1312.31|1310.31|1304.15|1302.15|0
1635418800000|2021-10-28 11:00:00|1312.07|1310.07|1309.83|1307.83|1314.29|1312.29|1309.21|1307.21|0
1635422400000|2021-10-28 12:00:00|1310.08|1308.08|1312.05|1310.05|1315.77|1313.77|1308.34|1306.34|0
1635426000000|2021-10-28 13:00:00|1312.3|1310.3|1325.75|1323.75|1327.73|1325.73|1309.57|1307.57|0
1635429600000|2021-10-28 14:00:00|1326.49|1324.49|1333.1|1331.1|1337.72|1335.72|1319.06|1317.06|0
1635433200000|2021-10-28 15:00:00|1333.35|1331.35|1329.04|1327.04|1337.7|1335.7|1327.31|1325.31|0
1635436800000|2021-10-28 16:00:00|1329.53|1327.53|1325.02|1323.02|1335.22|1333.22|1323.54|1321.54|0
1635440400000|2021-10-28 17:00:00|1325.27|1323.27|1331.37|1329.37|1332.86|1330.86|1325.27|1323.27|0
1635444000000|2021-10-28 18:00:00|1331.62|1329.62|1333.14|1331.14|1337.1|1335.1|1331.37|1329.37|0
1635447600000|2021-10-28 19:00:00|1332.89|1330.89|1339.57|1337.57|1341.55|1339.55|1329.17|1327.17|0
1635451200000|2021-10-28 20:00:00|1340.81|1338.81|1330.97|1328.57|1342.79|1340.79|1325.42|1323.02|0
1635454800000|2021-10-28 21:00:00|1331.64|1329.24|1332.29|1329.89|1333.95|1331.55|1330.89|1328.49|0
1635458400000|2021-10-28 22:00:00|1330.73|1328.33|1328.87|1326.47|1332.84|1330.44|1327.88|1325.48|0
1635462000000|2021-10-28 23:00:00|1328.62|1326.22|1328.12|1325.72|1329.86|1327.46|1326.14|1323.74|0
1635465600000|2021-10-29 00:00:00|1328.37|1325.97|1324.9|1322.5|1330.35|1327.95|1324.15|1321.75|0
1635469200000|2021-10-29 01:00:00|1325.01|1322.61|1324.02|1321.62|1326.13|1323.73|1321.79|1319.39|0
1635472800000|2021-10-29 02:00:00|1323.9|1321.5|1325.38|1322.98|1326.24|1323.84|1323.65|1321.25|0
1635476400000|2021-10-29 03:00:00|1325.62|1323.22|1327.35|1324.95|1329.58|1327.18|1324.63|1322.23|0
1635480000000|2021-10-29 04:00:00|1327.6|1325.2|1323.24|1320.84|1328.44|1326.04|1323.24|1320.84|0
1635483600000|2021-10-29 05:00:00|1322.99|1320.59|1321.01|1318.61|1323.49|1321.09|1320.02|1317.62|0
1635487200000|2021-10-29 06:00:00|1321.75|1319.35|1320.26|1317.86|1321.99|1319.59|1316.05|1313.65|0
1635490800000|2021-10-29 07:00:00|1319.51|1317.11|1321.47|1319.47|1325.65|1323.65|1313.53|1311.53|0
1635494400000|2021-10-29 08:00:00|1321.35|1319.35|1320.35|1318.35|1323.57|1321.57|1316.26|1314.26|0
1635498000000|2021-10-29 09:00:00|1319.61|1317.61|1319.25|1317.25|1322.08|1320.08|1316.14|1314.14|0
1635501600000|2021-10-29 10:00:00|1319.13|1317.13|1318.23|1316.23|1321.48|1319.48|1312.94|1310.94|0
1635505200000|2021-10-29 11:00:00|1317.98|1315.98|1319.43|1317.43|1322.92|1320.92|1317.6|1315.6|0
1635508800000|2021-10-29 12:00:00|1319.18|1317.18|1316.09|1314.09|1324.76|1322.76|1313.62|1311.62|0
1635512400000|2021-10-29 13:00:00|1315.96|1313.96|1329.41|1327.41|1334.45|1332.45|1313.12|1311.12|0
1635516000000|2021-10-29 14:00:00|1329.66|1327.66|1331.39|1329.39|1334.12|1332.12|1323.22|1321.22|0
1635519600000|2021-10-29 15:00:00|1331.88|1329.88|1338.77|1336.77|1342.99|1340.99|1331.38|1329.38|0
1635523200000|2021-10-29 16:00:00|1339.27|1337.27|1345.7|1343.7|1349.67|1347.67|1337.78|1335.78|0
1635526800000|2021-10-29 17:00:00|1345.95|1343.95|1345.45|1343.45|1349.42|1347.42|1342.72|1340.72|0
1635530400000|2021-10-29 18:00:00|1345.2|1343.2|1340.48|1338.48|1345.94|1343.94|1335.78|1333.78|0
1635534000000|2021-10-29 19:00:00|1340.73|1338.73|1349.4|1347.4|1353.61|1351.61|1334.53|1332.53|0
1635537600000|2021-10-29 20:00:00|1349.9|1347.9|1352.91|1350.91|1353.9|1351.9|1349.4|1347.4|0
1635753600000|2021-11-01 08:00:00|1359.61|1357.61|1367.51|1365.51|1367.51|1365.51|1357.87|1355.87|0
1635757200000|2021-11-01 09:00:00|1367.76|1365.76|1368.27|1366.27|1370.99|1368.99|1366.77|1364.77|0
1635760800000|2021-11-01 10:00:00|1368.52|1366.52|1371|1369|1371|1369|1368.02|1366.02|0
1635764400000|2021-11-01 11:00:00|1370.87|1368.87|1368.51|1366.51|1371.99|1369.99|1367.76|1365.76|0
1635768000000|2021-11-01 12:00:00|1368.38|1366.38|1361.8|1359.8|1368.51|1366.51|1361.55|1359.55|0
1635771600000|2021-11-01 13:00:00|1361.55|1359.55|1350.61|1348.61|1364.53|1362.53|1349.12|1347.12|0
1635775200000|2021-11-01 14:00:00|1350.36|1348.36|1343.69|1341.69|1351.35|1349.35|1339.69|1337.69|0
1635778800000|2021-11-01 15:00:00|1343.19|1341.19|1352.34|1350.34|1352.84|1350.84|1343.19|1341.19|0
1635782400000|2021-11-01 16:00:00|1352.59|1350.59|1357.24|1355.24|1357.48|1355.48|1351.35|1349.35|0
1635786000000|2021-11-01 17:00:00|1357.48|1355.48|1345.81|1343.81|1357.73|1355.73|1344.32|1342.32|0
1635789600000|2021-11-01 18:00:00|1345.56|1343.56|1349.53|1347.53|1350.52|1348.52|1339.61|1337.61|0
1635793200000|2021-11-01 19:00:00|1349.28|1347.28|1357.47|1355.47|1359.45|1357.45|1347.29|1345.29|0
1635796800000|2021-11-01 20:00:00|1358.46|1356.46|1358.52|1356.12|1358.52|1356.46|1355.48|1353.48|0
1635800400000|2021-11-01 21:00:00|1358.31|1355.91|1357.9|1355.5|1358.34|1355.94|1357.5|1355.1|0
1635804000000|2021-11-01 22:00:00|1358.77|1356.37|1360.25|1357.85|1360.88|1358.48|1355.67|1353.27|0
1635807600000|2021-11-01 23:00:00|1360.13|1357.73|1356.27|1353.87|1360.13|1357.73|1356.15|1353.75|0
1635811200000|2021-11-02 00:00:00|1355.9|1353.5|1356.02|1353.62|1357.15|1354.75|1354.66|1352.26|0
1635814800000|2021-11-02 01:00:00|1356.15|1353.75|1351.42|1349.02|1358.13|1355.73|1350.93|1348.53|0
1635818400000|2021-11-02 02:00:00|1351.67|1349.27|1348.31|1345.91|1352.66|1350.26|1347.94|1345.54|0
1635822000000|2021-11-02 03:00:00|1348.19|1345.79|1349.18|1346.78|1349.68|1347.28|1346.2|1343.8|0
1635825600000|2021-11-02 04:00:00|1348.93|1346.53|1348.92|1346.52|1350.42|1348.02|1348.68|1346.28|0
1635829200000|2021-11-02 05:00:00|1348.68|1346.28|1353.42|1351.02|1355.4|1353|1347.68|1345.28|0
1635832800000|2021-11-02 06:00:00|1353.17|1350.77|1355.65|1353.25|1356.39|1353.99|1350.93|1348.53|0
1635836400000|2021-11-02 07:00:00|1355.4|1353|1356.92|1354.92|1358.66|1356.66|1353.94|1351.76|0
1635840000000|2021-11-02 08:00:00|1357.17|1355.17|1353.19|1351.19|1358.65|1356.65|1352.94|1350.94|0
1635843600000|2021-11-02 09:00:00|1353.31|1351.31|1355.91|1353.91|1357.16|1355.16|1351.2|1349.2|0
1635847200000|2021-11-02 10:00:00|1356.16|1354.16|1358.14|1356.14|1358.14|1356.14|1352.8|1350.8|0
1635850800000|2021-11-02 11:00:00|1357.9|1355.9|1358.88|1356.88|1360.87|1358.87|1356.16|1354.16|0
1635854400000|2021-11-02 12:00:00|1359.13|1357.13|1360.62|1358.62|1362.11|1360.11|1359.13|1357.13|0
1635858000000|2021-11-02 13:00:00|1360.86|1358.86|1368.26|1366.26|1369.75|1367.75|1358.13|1356.13|0
1635861600000|2021-11-02 14:00:00|1368.56|1366.56|1372.74|1370.74|1374.23|1372.23|1364.54|1362.54|0
1635865200000|2021-11-02 15:00:00|1372.99|1370.99|1371.02|1369.02|1379.2|1377.2|1369.76|1367.76|0
1635868800000|2021-11-02 16:00:00|1371.27|1369.27|1376.43|1374.43|1377.92|1375.92|1367.73|1365.73|0
1635872400000|2021-11-02 17:00:00|1376.67|1374.67|1373.44|1371.44|1377.67|1375.67|1370.21|1368.21|0
1635876000000|2021-11-02 18:00:00|1373.69|1371.69|1376.17|1374.17|1376.42|1374.42|1369.21|1367.21|0
1635879600000|2021-11-02 19:00:00|1376.42|1374.42|1375.67|1373.67|1377.65|1375.65|1371.19|1369.19|0
1635883200000|2021-11-02 20:00:00|1375.42|1373.42|1374.24|1371.84|1375.91|1373.91|1372.43|1370.43|0
1635886800000|2021-11-02 21:00:00|1374.4|1372|1373.96|1371.56|1374.79|1372.39|1373.81|1371.41|0
1635890400000|2021-11-02 22:00:00|1374.23|1371.83|1371.87|1369.47|1374.23|1371.83|1371.87|1369.47|0
1635894000000|2021-11-02 23:00:00|1372.12|1369.72|1371.87|1369.47|1373.12|1370.72|1371.37|1368.97|0
1635897600000|2021-11-03 00:00:00|1371.62|1369.22|1373.11|1370.71|1373.35|1370.95|1370.38|1367.98|0
1635901200000|2021-11-03 01:00:00|1372.73|1370.33|1374.09|1371.69|1377.33|1374.93|1372.61|1370.21|0
1635904800000|2021-11-03 02:00:00|1373.85|1371.45|1372.1|1369.7|1374.21|1371.81|1371.85|1369.45|0
1635908400000|2021-11-03 03:00:00|1371.85|1369.45|1370.85|1368.45|1372.85|1370.45|1370.61|1368.21|0
1635912000000|2021-11-03 04:00:00|1370.97|1368.57|1371.35|1368.95|1371.6|1369.2|1370.6|1368.2|0
1635915600000|2021-11-03 05:00:00|1371.59|1369.19|1370.1|1367.7|1371.84|1369.44|1369.6|1367.2|0
1635919200000|2021-11-03 06:00:00|1370.35|1367.95|1370.86|1368.46|1372.83|1370.43|1369.35|1366.95|0
1635922800000|2021-11-03 07:00:00|1370.74|1368.34|1371.65|1369.65|1372.4|1370.4|1369.92|1367.92|0
1635926400000|2021-11-03 08:00:00|1371.4|1369.4|1374.11|1372.11|1375.35|1373.35|1370.91|1368.91|0
1635930000000|2021-11-03 09:00:00|1373.86|1371.86|1374.35|1372.35|1376.34|1374.34|1373.11|1371.11|0
1635933600000|2021-11-03 10:00:00|1374.1|1372.1|1372.61|1370.61|1375.1|1373.1|1370.62|1368.62|0
1635937200000|2021-11-03 11:00:00|1372.36|1370.36|1372.85|1370.85|1373.85|1371.85|1370.87|1368.87|0
1635940800000|2021-11-03 12:00:00|1372.6|1370.6|1369.37|1367.37|1373.1|1371.1|1368.87|1366.87|0
1635944400000|2021-11-03 13:00:00|1369.12|1367.12|1370.9|1368.9|1372.59|1370.59|1365.38|1363.38|0
1635948000000|2021-11-03 14:00:00|1372.15|1370.15|1371.64|1369.64|1372.64|1370.64|1365.44|1363.44|0
1635951600000|2021-11-03 15:00:00|1371.4|1369.4|1371.39|1369.39|1372.14|1370.14|1367.66|1365.66|0
1635955200000|2021-11-03 16:00:00|1371.14|1369.14|1370.14|1368.14|1372.38|1370.38|1369.15|1367.15|0
1635958800000|2021-11-03 17:00:00|1369.89|1367.89|1368.11|1366.11|1371.09|1369.09|1366.62|1364.62|0
1635962400000|2021-11-03 18:00:00|1368.48|1366.48|1396.21|1394.21|1399.2|1397.2|1366.99|1364.99|0
1635966000000|2021-11-03 19:00:00|1396.46|1394.46|1404.17|1402.17|1407.65|1405.65|1394.47|1392.47|0
1635969600000|2021-11-03 20:00:00|1402.92|1400.92|1403.98|1401.58|1404.23|1402.17|1401.43|1399.43|0
1635973200000|2021-11-03 21:00:00|1404.2|1401.8|1404.68|1402.28|1405.25|1402.85|1404.17|1401.77|0
1635976800000|2021-11-03 22:00:00|1404.23|1401.83|1407.84|1405.44|1408.34|1405.94|1403.98|1401.58|0
1635980400000|2021-11-03 23:00:00|1408.09|1405.69|1411.57|1409.17|1412.57|1410.17|1407.84|1405.44|0
1635984000000|2021-11-04 00:00:00|1411.32|1408.92|1406.83|1404.43|1411.32|1408.92|1405.84|1403.44|0
1635987600000|2021-11-04 01:00:00|1405.84|1403.44|1403.84|1401.44|1406.58|1404.18|1403.1|1400.7|0
1635991200000|2021-11-04 02:00:00|1403.59|1401.19|1406.33|1403.93|1406.58|1404.18|1403.59|1401.19|0
1635994800000|2021-11-04 03:00:00|1406.08|1403.68|1404.08|1401.68|1406.57|1404.17|1403.83|1401.43|0
1635998400000|2021-11-04 04:00:00|1404.33|1401.93|1405.32|1402.92|1406.57|1404.17|1404.33|1401.93|0
1636002000000|2021-11-04 05:00:00|1405.07|1402.67|1403.83|1401.43|1406.07|1403.67|1403.58|1401.18|0
1636005600000|2021-11-04 06:00:00|1404.08|1401.68|1406.31|1403.91|1407.31|1404.91|1403.08|1400.68|0
1636009200000|2021-11-04 07:00:00|1406.06|1403.66|1407.32|1405.32|1408.57|1406.57|1405.81|1403.41|0
1636012800000|2021-11-04 08:00:00|1407.07|1405.07|1408.06|1406.06|1414.29|1412.29|1407.07|1405.07|0
1636016400000|2021-11-04 09:00:00|1408.18|1406.18|1408.43|1406.43|1410.05|1408.05|1407.06|1405.06|0
1636020000000|2021-11-04 10:00:00|1407.56|1405.56|1411.04|1409.04|1411.79|1409.79|1407.06|1405.06|0
1636023600000|2021-11-04 11:00:00|1411.29|1409.29|1409.3|1407.3|1412.04|1410.04|1408.8|1406.8|0
1636027200000|2021-11-04 12:00:00|1409.54|1407.54|1410.29|1408.29|1414.02|1412.02|1408.05|1406.05|0
1636030800000|2021-11-04 13:00:00|1410.54|1408.54|1420.05|1418.05|1421.74|1419.74|1406.8|1404.8|0
1636034400000|2021-11-04 14:00:00|1420.79|1418.79|1421.54|1419.54|1426.52|1424.52|1418.8|1416.8|0
1636038000000|2021-11-04 15:00:00|1421.29|1419.29|1418.79|1416.79|1421.29|1419.29|1408.59|1406.59|0
1636041600000|2021-11-04 16:00:00|1419.04|1417.04|1415.62|1413.62|1421.53|1419.53|1413.61|1411.61|0
1636045200000|2021-11-04 17:00:00|1416.12|1414.12|1419.62|1417.62|1420.61|1418.61|1411.91|1409.91|0
1636048800000|2021-11-04 18:00:00|1419.87|1417.87|1414.37|1412.37|1420.12|1418.12|1412.65|1410.65|0
1636052400000|2021-11-04 19:00:00|1414.61|1412.61|1425.29|1423.29|1425.54|1423.54|1412.37|1410.37|0
1636056000000|2021-11-04 20:00:00|1426.04|1424.04|1424.86|1422.46|1428.48|1426.08|1422.8|1420.8|0
1636059600000|2021-11-04 21:00:00|1424.91|1422.51|1424.51|1422.11|1425.53|1423.13|1424.32|1421.92|0
1636063200000|2021-11-04 22:00:00|1422.87|1420.47|1426.98|1424.58|1427.97|1425.57|1422.87|1420.47|0
1636066800000|2021-11-04 23:00:00|1427.22|1424.82|1428.96|1426.56|1429.46|1427.06|1425.23|1422.83|0
1636070400000|2021-11-05 00:00:00|1428.71|1426.31|1424.73|1422.33|1428.96|1426.56|1422.99|1420.59|0
1636074000000|2021-11-05 01:00:00|1424.98|1422.58|1421.98|1419.58|1425.97|1423.57|1421.24|1418.84|0
1636077600000|2021-11-05 02:00:00|1421.74|1419.34|1424.47|1422.07|1425.72|1423.32|1421.49|1419.09|0
1636081200000|2021-11-05 03:00:00|1425.22|1422.82|1424.96|1422.56|1425.71|1423.31|1422.97|1420.57|0
1636084800000|2021-11-05 04:00:00|1424.71|1422.31|1426.2|1423.8|1426.7|1424.3|1424.71|1422.31|0
1636088400000|2021-11-05 05:00:00|1425.96|1423.56|1425.47|1423.07|1426.45|1424.05|1425.21|1422.81|0
1636092000000|2021-11-05 06:00:00|1425.22|1422.82|1424.72|1422.32|1425.97|1423.57|1423.48|1421.08|0
1636095600000|2021-11-05 07:00:00|1424.47|1422.07|1422.28|1420.28|1424.47|1422.07|1419.54|1417.54|0
1636099200000|2021-11-05 08:00:00|1423.02|1421.02|1426.26|1424.26|1428.5|1426.5|1422.53|1420.53|0
1636102800000|2021-11-05 09:00:00|1426.51|1424.51|1434.72|1432.72|1435.22|1433.22|1426.51|1424.51|0
1636106400000|2021-11-05 10:00:00|1434.47|1432.47|1436.96|1434.96|1437.21|1435.21|1433.98|1431.98|0
1636110000000|2021-11-05 11:00:00|1437.21|1435.21|1435.96|1433.96|1439.2|1437.2|1432.35|1430.35|0
1636113600000|2021-11-05 12:00:00|1436.21|1434.21|1445.44|1443.44|1448.16|1446.16|1434.96|1432.96|0
1636117200000|2021-11-05 13:00:00|1445.69|1443.69|1459.44|1457.44|1460.68|1458.68|1443.95|1441.95|0
1636120800000|2021-11-05 14:00:00|1459.19|1457.19|1457.91|1455.91|1463.42|1461.42|1455.18|1453.18|0
1636124400000|2021-11-05 15:00:00|1458.16|1456.16|1450.19|1448.19|1460.15|1458.15|1450.19|1448.19|0
1636128000000|2021-11-05 16:00:00|1449.69|1447.69|1446.3|1444.3|1453.77|1451.77|1444.81|1442.81|0
1636131600000|2021-11-05 17:00:00|1446.55|1444.55|1439.47|1437.47|1448.05|1446.05|1426.8|1424.8|0
1636135200000|2021-11-05 18:00:00|1438.98|1436.98|1444.16|1442.16|1445.15|1443.15|1437.24|1435.24|0
1636138800000|2021-11-05 19:00:00|1445.15|1443.15|1442.16|1440.16|1448.88|1446.88|1437.2|1435.2|0
1636142400000|2021-11-05 20:00:00|1442.66|1440.66|1436.67|1434.67|1442.66|1440.66|1436.67|1434.67|0
1636358400000|2021-11-08 08:00:00|1439.03|1436.63|1442.06|1440.06|1442.92|1440.92|1436.09|1434.09|0
1636362000000|2021-11-08 09:00:00|1442.31|1440.31|1443.77|1441.77|1446.15|1444.15|1441.56|1439.56|0
1636365600000|2021-11-08 10:00:00|1443.52|1441.52|1445.01|1443.01|1446.75|1444.75|1442.28|1440.28|0
1636369200000|2021-11-08 11:00:00|1445.26|1443.26|1446.23|1444.23|1446.73|1444.73|1444.26|1442.26|0
1636372800000|2021-11-08 12:00:00|1445.98|1443.98|1444.23|1442.23|1446.47|1444.47|1443.49|1441.49|0
1636376400000|2021-11-08 13:00:00|1444.35|1442.35|1451.94|1449.94|1451.94|1449.94|1444.23|1442.23|0
1636380000000|2021-11-08 14:00:00|1451.69|1449.69|1451.31|1449.31|1458.78|1456.78|1447.07|1445.07|0
1636383600000|2021-11-08 15:00:00|1451.56|1449.56|1447.31|1445.31|1454.53|1452.53|1443.33|1441.33|0
1636387200000|2021-11-08 16:00:00|1447.56|1445.56|1443.34|1441.34|1450.32|1448.32|1442.1|1440.1|0
1636390800000|2021-11-08 17:00:00|1442.84|1440.84|1442.91|1440.91|1444.65|1442.65|1439.11|1437.11|0
1636394400000|2021-11-08 18:00:00|1443.16|1441.16|1447.13|1445.13|1447.88|1445.88|1441.41|1439.41|0
1636398000000|2021-11-08 19:00:00|1446.88|1444.88|1451.36|1449.36|1451.36|1449.36|1445.89|1443.89|0
1636401600000|2021-11-08 20:00:00|1451.11|1449.11|1446.05|1444.05|1451.36|1449.36|1442.07|1440.07|0
1636405200000|2021-11-08 21:00:00|1445.3|1443.3|1443.88|1441.48|1447.05|1445.05|1441.07|1439.07|0
1636408800000|2021-11-08 22:00:00|1443.75|1441.35|1442.8|1440.4|1444.01|1441.61|1442.55|1440.15|0
1636412400000|2021-11-08 23:00:00|1443.12|1440.72|1440.63|1438.23|1444|1441.6|1439.77|1437.37|0
1636416000000|2021-11-09 00:00:00|1440.76|1438.36|1434.53|1432.13|1442|1439.6|1433.79|1431.39|0
1636419600000|2021-11-09 01:00:00|1434.28|1431.88|1434.03|1431.63|1435.78|1433.38|1432.54|1430.14|0
1636423200000|2021-11-09 02:00:00|1434.28|1431.88|1436.76|1434.36|1437.51|1435.11|1433.78|1431.38|0
1636426800000|2021-11-09 03:00:00|1436.88|1434.48|1433.56|1431.16|1437.26|1434.86|1432.32|1429.92|0
1636430400000|2021-11-09 04:00:00|1433.68|1431.28|1434.06|1431.66|1435.05|1432.65|1432.81|1430.41|0
1636434000000|2021-11-09 05:00:00|1434.3|1431.9|1439.53|1437.13|1440.03|1437.63|1434.3|1431.9|0
1636437600000|2021-11-09 06:00:00|1440.02|1437.62|1439.77|1437.37|1441.02|1438.62|1438.78|1436.38|0
1636441200000|2021-11-09 07:00:00|1440.02|1437.62|1438.52|1436.12|1441.51|1439.11|1437.78|1435.38|0
1636444800000|2021-11-09 08:00:00|1438.27|1435.87|1446.57|1444.57|1447.82|1445.82|1437.1|1434.9|0
1636448400000|2021-11-09 09:00:00|1446.33|1444.33|1446.82|1444.82|1447.57|1445.57|1443.34|1441.34|0
1636452000000|2021-11-09 10:00:00|1447.07|1445.07|1447.31|1445.31|1449.31|1447.31|1446.82|1444.82|0
1636455600000|2021-11-09 11:00:00|1447.06|1445.06|1447.3|1445.3|1449.05|1447.05|1446.06|1444.06|0
1636459200000|2021-11-09 12:00:00|1447.17|1445.17|1440.83|1438.83|1448.05|1446.05|1439.09|1437.09|0
1636462800000|2021-11-09 13:00:00|1440.7|1438.7|1447.05|1445.05|1448.79|1446.79|1439.83|1437.83|0
1636466400000|2021-11-09 14:00:00|1447.3|1445.3|1425.73|1423.73|1452.02|1450.02|1422.17|1420.17|0
1636470000000|2021-11-09 15:00:00|1425.48|1423.48|1429.79|1427.79|1436.51|1434.51|1418.76|1416.76|0
1636473600000|2021-11-09 16:00:00|1429.91|1427.91|1422.86|1420.86|1433.27|1431.27|1420.6|1418.6|0
1636477200000|2021-11-09 17:00:00|1422.61|1420.61|1423.58|1421.58|1428.8|1426.8|1416.4|1414.4|0
1636480800000|2021-11-09 18:00:00|1424.08|1422.08|1419.53|1417.53|1428.05|1426.05|1416.88|1414.88|0
1636484400000|2021-11-09 19:00:00|1419.29|1417.29|1428.43|1426.43|1428.43|1426.43|1417.8|1415.8|0
1636488000000|2021-11-09 20:00:00|1428.18|1426.18|1431.4|1429.4|1432.15|1430.15|1422.71|1420.71|0
1636491600000|2021-11-09 21:00:00|1430.91|1428.91|1427.49|1425.09|1430.91|1428.91|1426.88|1424.48|0
1636495200000|2021-11-09 22:00:00|1427.82|1425.42|1427.94|1425.54|1428.13|1425.73|1427.05|1424.65|0
1636498800000|2021-11-09 23:00:00|1427.24|1424.84|1424.38|1421.98|1427.48|1425.08|1423.88|1421.48|0
1636502400000|2021-11-10 00:00:00|1424.62|1422.22|1421.64|1419.24|1427.36|1424.96|1421.39|1418.99|0
1636506000000|2021-11-10 01:00:00|1421.88|1419.48|1421.88|1419.48|1423.87|1421.47|1418.65|1416.25|0
1636509600000|2021-11-10 02:00:00|1422.13|1419.73|1413.92|1411.52|1422.37|1419.97|1413.17|1410.77|0
1636513200000|2021-11-10 03:00:00|1414.04|1411.64|1413.41|1411.01|1415.16|1412.76|1411.43|1409.03|0
1636516800000|2021-11-10 04:00:00|1413.66|1411.26|1414.2|1411.8|1414.45|1412.05|1411.92|1409.52|0
1636520400000|2021-11-10 05:00:00|1414.45|1412.05|1416.18|1413.78|1417.43|1415.03|1413.45|1411.05|0
1636524000000|2021-11-10 06:00:00|1416.43|1414.03|1424.36|1421.96|1425.13|1422.73|1415.81|1413.41|0
1636527600000|2021-11-10 07:00:00|1424.61|1422.21|1429.32|1426.92|1431.32|1428.92|1423.61|1421.21|0
1636531200000|2021-11-10 08:00:00|1429.82|1427.42|1424.57|1422.57|1432.04|1430.04|1424.57|1422.57|0
1636534800000|2021-11-10 09:00:00|1424.82|1422.82|1425.31|1423.31|1427.3|1425.3|1419.09|1417.09|0
1636538400000|2021-11-10 10:00:00|1425.43|1423.43|1418.84|1416.84|1426.06|1424.06|1415.6|1413.6|0
1636542000000|2021-11-10 11:00:00|1419.09|1417.09|1414.39|1412.39|1420.58|1418.58|1413.15|1411.15|0
1636545600000|2021-11-10 12:00:00|1414.89|1412.89|1419.77|1417.77|1420.99|1418.99|1414.39|1412.39|0
1636549200000|2021-11-10 13:00:00|1419.52|1417.52|1414.54|1412.54|1423|1421|1409.32|1407.32|0
1636552800000|2021-11-10 14:00:00|1414.79|1412.79|1427.47|1425.47|1428.71|1426.71|1410.31|1408.31|0
1636556400000|2021-11-10 15:00:00|1427.72|1425.72|1424.66|1422.66|1430.64|1428.64|1423.42|1421.42|0
1636560000000|2021-11-10 16:00:00|1424.17|1422.17|1424.87|1422.87|1429.64|1427.64|1419.15|1417.15|0
1636563600000|2021-11-10 17:00:00|1424.99|1422.99|1417.13|1415.13|1426.11|1424.11|1412.15|1410.15|0
1636567200000|2021-11-10 18:00:00|1416.88|1414.88|1399.29|1397.29|1417.62|1415.62|1396.3|1394.3|0
1636570800000|2021-11-10 19:00:00|1398.79|1396.79|1384.5|1382.5|1399.54|1397.54|1377.82|1375.82|0
1636574400000|2021-11-10 20:00:00|1384.75|1382.75|1393.59|1391.59|1399.85|1397.85|1381.52|1379.52|0
1636578000000|2021-11-10 21:00:00|1393.84|1391.84|1396.9|1394.5|1397.78|1395.38|1392.34|1390.34|0
1636581600000|2021-11-10 22:00:00|1396.8|1394.4|1396.76|1394.36|1397.38|1394.98|1396.51|1394.11|0
1636585200000|2021-11-10 23:00:00|1397.39|1394.99|1394.04|1391.64|1398.02|1395.62|1390.8|1388.4|0
1636588800000|2021-11-11 00:00:00|1394.28|1391.88|1399.75|1397.35|1401.99|1399.59|1394.28|1391.88|0
1636592400000|2021-11-11 01:00:00|1399.5|1397.1|1405.22|1402.82|1405.22|1402.82|1395.27|1392.87|0
1636596000000|2021-11-11 02:00:00|1404.97|1402.57|1401.73|1399.33|1406.21|1403.81|1401.23|1398.83|0
1636599600000|2021-11-11 03:00:00|1401.98|1399.58|1398.99|1396.59|1403.22|1400.82|1398.24|1395.84|0
1636603200000|2021-11-11 04:00:00|1398.86|1396.46|1395.5|1393.1|1399.23|1396.83|1393.26|1390.86|0
1636606800000|2021-11-11 05:00:00|1395.25|1392.85|1398.97|1396.57|1400.97|1398.57|1394.75|1392.35|0
1636610400000|2021-11-11 06:00:00|1399.22|1396.82|1400.96|1398.56|1402.21|1399.81|1398.23|1395.83|0
1636614000000|2021-11-11 07:00:00|1401.21|1398.81|1400.95|1398.55|1404.69|1402.29|1399.71|1397.31|0
1636617600000|2021-11-11 08:00:00|1401.2|1398.8|1402.41|1400.41|1404.19|1402.19|1396.69|1394.69|0
1636621200000|2021-11-11 09:00:00|1402.66|1400.66|1410.61|1408.61|1411.36|1409.36|1402.66|1400.66|0
1636624800000|2021-11-11 10:00:00|1410.86|1408.86|1408.62|1406.62|1413.1|1411.1|1407.13|1405.13|0
1636628400000|2021-11-11 11:00:00|1408.37|1406.37|1412.1|1410.1|1412.1|1410.1|1408.12|1406.12|0
1636632000000|2021-11-11 12:00:00|1411.85|1409.85|1410.85|1408.85|1413.34|1411.34|1408.86|1406.86|0
1636635600000|2021-11-11 13:00:00|1410.35|1408.35|1411.09|1409.09|1411.59|1409.59|1409.1|1407.1|0
1636639200000|2021-11-11 14:00:00|1410.84|1408.84|1406.54|1404.54|1411.34|1409.34|1399.12|1397.12|0
1636642800000|2021-11-11 15:00:00|1406.04|1404.04|1402.06|1400.06|1406.79|1404.79|1395.84|1393.84|0
1636646400000|2021-11-11 16:00:00|1401.81|1399.81|1403.16|1401.36|1407.18|1405.38|1398.97|1397.17|0
1636650000000|2021-11-11 17:00:00|1403.41|1401.61|1400.67|1398.87|1404.4|1402.6|1394.94|1393.14|0
1636653600000|2021-11-11 18:00:00|1400.42|1398.62|1400.2|1398.4|1401.19|1399.39|1395.44|1393.64|0
1636657200000|2021-11-11 19:00:00|1399.95|1398.15|1398.95|1397.15|1404.67|1402.87|1398.2|1396.4|0
1636660800000|2021-11-11 20:00:00|1399.2|1397.4|1394.96|1393.16|1400.69|1398.89|1393.97|1392.17|0
1636664400000|2021-11-11 21:00:00|1394.71|1392.91|1398.51|1396.31|1398.89|1396.69|1394.71|1392.91|0
1636668000000|2021-11-11 22:00:00|1398.33|1396.13|1398.33|1396.13|1398.44|1396.24|1397.83|1395.63|0
1636671600000|2021-11-11 23:00:00|1399.5|1397.3|1403.11|1400.91|1403.11|1400.91|1398.39|1396.19|0
1636675200000|2021-11-12 00:00:00|1402.61|1400.41|1406.59|1404.39|1410.08|1407.88|1402.61|1400.41|0
1636678800000|2021-11-12 01:00:00|1406.34|1404.14|1407.09|1404.89|1408.08|1405.88|1404.85|1402.65|0
1636682400000|2021-11-12 02:00:00|1407.34|1405.14|1401.85|1399.65|1407.58|1405.38|1401.36|1399.16|0
1636686000000|2021-11-12 03:00:00|1401.6|1399.4|1400.85|1398.65|1402.6|1400.4|1399.36|1397.16|0
1636689600000|2021-11-12 04:00:00|1400.6|1398.4|1400.85|1398.65|1402.84|1400.64|1399.86|1397.66|0
1636693200000|2021-11-12 05:00:00|1401.1|1398.9|1402.59|1400.39|1402.84|1400.64|1399.1|1396.9|0
1636696800000|2021-11-12 06:00:00|1402.83|1400.63|1398.1|1395.9|1403.83|1401.63|1397.1|1394.9|0
1636700400000|2021-11-12 07:00:00|1397.85|1395.65|1398.59|1396.39|1401.34|1399.14|1396.6|1394.4|0
1636704000000|2021-11-12 08:00:00|1398.34|1396.14|1401.34|1399.54|1403.08|1401.28|1396.36|1394.56|0
1636707600000|2021-11-12 09:00:00|1401.58|1399.78|1398.86|1397.06|1402.33|1400.53|1395.62|1393.82|0
1636711200000|2021-11-12 10:00:00|1398.61|1396.81|1401.59|1399.79|1403.58|1401.78|1398.11|1396.31|0
1636714800000|2021-11-12 11:00:00|1401.84|1400.04|1405.82|1404.02|1406.32|1404.52|1400.1|1398.3|0
1636718400000|2021-11-12 12:00:00|1406.07|1404.27|1402.31|1400.51|1406.19|1404.39|1402.07|1400.27|0
1636722000000|2021-11-12 13:00:00|1402.18|1400.38|1406.5|1404.7|1407.52|1405.72|1402.06|1400.26|0
1636725600000|2021-11-12 14:00:00|1406.25|1404.45|1400.26|1398.46|1410.49|1408.69|1397.52|1395.72|0
1636729200000|2021-11-12 15:00:00|1399.13|1397.33|1409.44|1407.64|1409.69|1407.89|1397.73|1395.93|0
1636732800000|2021-11-12 16:00:00|1410.19|1408.39|1427.75|1425.95|1429.13|1427.33|1409.69|1407.89|0
1636736400000|2021-11-12 17:00:00|1427.63|1425.83|1424.39|1422.59|1429.87|1428.07|1423.14|1421.34|0
1636740000000|2021-11-12 18:00:00|1424.64|1422.84|1425.88|1424.08|1426.38|1424.58|1420.15|1418.35|0
1636743600000|2021-11-12 19:00:00|1426.13|1424.33|1422.89|1421.09|1426.13|1424.33|1418.9|1417.1|0
1636747200000|2021-11-12 20:00:00|1423.13|1421.33|1429.64|1427.84|1434.85|1433.05|1422.39|1420.59|0
1636750800000|2021-11-12 21:00:00|1428.64|1426.84|1434.32|1432.12|1434.32|1432.32|1428.64|1426.84|0
1636963200000|2021-11-15 08:00:00|1429.69|1427.49|1436.93|1435.13|1436.93|1435.13|1429.44|1427.24|0
1636966800000|2021-11-15 09:00:00|1436.68|1434.88|1437.43|1435.63|1439.43|1437.63|1435.18|1433.38|0
1636970400000|2021-11-15 10:00:00|1437.68|1435.88|1440.67|1438.87|1441.42|1439.62|1437.43|1435.63|0
1636974000000|2021-11-15 11:00:00|1440.92|1439.12|1440.92|1439.12|1442.16|1440.36|1439.17|1437.37|0
1636977600000|2021-11-15 12:00:00|1440.67|1438.87|1440.91|1439.11|1440.91|1439.11|1438.42|1436.62|0
1636981200000|2021-11-15 13:00:00|1440.66|1438.86|1444.9|1443.1|1448.65|1446.85|1440.66|1438.86|0
1636984800000|2021-11-15 14:00:00|1445.15|1443.35|1441.66|1439.86|1446.4|1444.6|1432.43|1430.63|0
1636988400000|2021-11-15 15:00:00|1441.16|1439.36|1433.67|1431.87|1441.66|1439.86|1430.93|1429.13|0
1636992000000|2021-11-15 16:00:00|1433.17|1431.37|1424.94|1423.14|1436.41|1434.61|1418.95|1417.15|0
1636995600000|2021-11-15 17:00:00|1424.19|1422.39|1427.93|1426.13|1428.43|1426.63|1418.45|1416.65|0
1636999200000|2021-11-15 18:00:00|1427.68|1425.88|1426.68|1424.88|1431.17|1429.37|1425.43|1423.63|0
1637002800000|2021-11-15 19:00:00|1426.93|1425.13|1428.67|1426.87|1430.42|1428.62|1421.69|1419.89|0
1637006400000|2021-11-15 20:00:00|1427.92|1426.12|1430.91|1429.11|1430.91|1429.11|1421.93|1420.13|0
1637010000000|2021-11-15 21:00:00|1430.16|1428.36|1432.73|1430.53|1433.16|1431.36|1429.42|1427.62|0
1637013600000|2021-11-15 22:00:00|1432.59|1430.39|1431.5|1429.3|1432.81|1430.61|1431.35|1429.15|0
1637017200000|2021-11-15 23:00:00|1432.23|1430.03|1431.11|1428.91|1432.61|1430.41|1430.11|1427.91|0
1637020800000|2021-11-16 00:00:00|1431.36|1429.16|1432.1|1429.9|1433.6|1431.4|1428.11|1425.91|0
1637024400000|2021-11-16 01:00:00|1432.6|1430.4|1437.84|1435.64|1438.34|1436.14|1431.85|1429.65|0
1637028000000|2021-11-16 02:00:00|1437.96|1435.76|1435.09|1432.89|1437.96|1435.76|1434.59|1432.39|0
1637031600000|2021-11-16 03:00:00|1435.34|1433.14|1435.09|1432.89|1436.34|1434.14|1434.59|1432.39|0
1637035200000|2021-11-16 04:00:00|1434.84|1432.64|1430.09|1427.89|1435.09|1432.89|1429.35|1427.15|0
1637038800000|2021-11-16 05:00:00|1430.21|1428.01|1428.35|1426.15|1431.59|1429.39|1426.6|1424.4|0
1637042400000|2021-11-16 06:00:00|1428.1|1425.9|1428.84|1426.64|1429.59|1427.39|1426.6|1424.4|0
1637046000000|2021-11-16 07:00:00|1428.59|1426.39|1429.84|1427.64|1431.09|1428.89|1428.09|1425.89|0
1637049600000|2021-11-16 08:00:00|1429.59|1427.39|1424.27|1422.47|1432.33|1430.13|1422.65|1420.85|0
1637053200000|2021-11-16 09:00:00|1424.15|1422.35|1427.64|1425.84|1428.39|1426.59|1424.15|1422.35|0
1637056800000|2021-11-16 10:00:00|1427.76|1425.96|1425.14|1423.34|1428.14|1426.34|1422.15|1420.35|0
1637060400000|2021-11-16 11:00:00|1424.89|1423.09|1433.87|1432.07|1434.62|1432.82|1424.64|1422.84|0
1637064000000|2021-11-16 12:00:00|1434.12|1432.32|1430.87|1429.07|1434.62|1432.82|1429.38|1427.58|0
1637067600000|2021-11-16 13:00:00|1430.62|1428.82|1430.12|1428.32|1436.61|1434.81|1427.88|1426.08|0
1637071200000|2021-11-16 14:00:00|1429.62|1427.82|1440.85|1439.05|1445.84|1444.04|1425.13|1423.33|0
1637074800000|2021-11-16 15:00:00|1441.1|1439.3|1439.85|1438.05|1446.09|1444.29|1436.61|1434.81|0
1637078400000|2021-11-16 16:00:00|1440.1|1438.3|1452.87|1451.07|1455.56|1453.76|1440.1|1438.3|0
1637082000000|2021-11-16 17:00:00|1453.37|1451.57|1455.86|1454.06|1457.86|1456.06|1451.37|1449.57|0
1637085600000|2021-11-16 18:00:00|1455.11|1453.31|1459.85|1458.05|1460.1|1458.3|1455.11|1453.31|0
1637089200000|2021-11-16 19:00:00|1459.6|1457.8|1455.11|1453.31|1460.85|1459.05|1454.36|1452.56|0
1637092800000|2021-11-16 20:00:00|1454.86|1453.06|1447.61|1445.81|1456.09|1454.29|1446.11|1444.31|0
1637096400000|2021-11-16 21:00:00|1448.1|1446.3|1447.92|1445.72|1451.05|1448.85|1446.61|1444.81|0
1637100000000|2021-11-16 22:00:00|1447.81|1445.61|1448.17|1445.97|1448.43|1446.23|1447.73|1445.53|0
1637103600000|2021-11-16 23:00:00|1448.42|1446.22|1450.55|1448.35|1451.55|1449.35|1446.3|1444.1|0
1637107200000|2021-11-17 00:00:00|1450.3|1448.1|1449.8|1447.6|1451.3|1449.1|1448.55|1446.35|0
1637110800000|2021-11-17 01:00:00|1449.55|1447.35|1448.8|1446.6|1450.3|1448.1|1447.8|1445.6|0
1637114400000|2021-11-17 02:00:00|1449.05|1446.85|1447.05|1444.85|1449.55|1447.35|1446.67|1444.47|0
1637118000000|2021-11-17 03:00:00|1446.92|1444.72|1443.3|1441.1|1448.05|1445.85|1442.06|1439.86|0
1637121600000|2021-11-17 04:00:00|1443.55|1441.35|1445.8|1443.6|1446.3|1444.1|1443.55|1441.35|0
1637125200000|2021-11-17 05:00:00|1446.05|1443.85|1445.05|1442.85|1447.79|1445.59|1444.8|1442.6|0
1637128800000|2021-11-17 06:00:00|1444.8|1442.6|1446.54|1444.34|1447.79|1445.59|1444.3|1442.1|0
1637132400000|2021-11-17 07:00:00|1446.79|1444.59|1448.66|1446.46|1449.29|1447.09|1444.54|1442.34|0
1637136000000|2021-11-17 08:00:00|1449.04|1446.84|1450.96|1449.16|1452.09|1450.29|1447.55|1445.35|0
1637139600000|2021-11-17 09:00:00|1451.09|1449.29|1446.09|1444.29|1451.09|1449.29|1445.59|1443.79|0
1637143200000|2021-11-17 10:00:00|1446.21|1444.41|1445.34|1443.54|1447.09|1445.29|1444.96|1443.16|0
1637146800000|2021-11-17 11:00:00|1445.59|1443.79|1446.34|1444.54|1447.09|1445.29|1444.09|1442.29|0
1637150400000|2021-11-17 12:00:00|1446.59|1444.79|1445.59|1443.79|1448.58|1446.78|1445.59|1443.79|0
1637154000000|2021-11-17 13:00:00|1445.71|1443.91|1443.34|1441.54|1445.71|1443.91|1440.1|1438.3|0
1637157600000|2021-11-17 14:00:00|1443.59|1441.79|1432.87|1431.07|1446.33|1444.53|1430.87|1429.07|0
1637161200000|2021-11-17 15:00:00|1431.62|1429.82|1441.09|1439.29|1444.09|1442.29|1431.12|1429.32|0
1637164800000|2021-11-17 16:00:00|1440.84|1439.04|1446.84|1445.04|1447.59|1445.79|1437.6|1435.8|0
1637168400000|2021-11-17 17:00:00|1447.09|1445.29|1436.85|1435.05|1447.84|1446.04|1432.86|1431.06|0
1637172000000|2021-11-17 18:00:00|1437.1|1435.3|1443.09|1441.29|1443.59|1441.79|1435.36|1433.56|0
1637175600000|2021-11-17 19:00:00|1443.21|1441.41|1440.84|1439.04|1443.34|1441.54|1435.85|1434.05|0
1637179200000|2021-11-17 20:00:00|1441.09|1439.29|1437.71|1435.91|1443.7|1441.9|1436.11|1434.31|0
1637182800000|2021-11-17 21:00:00|1437.96|1436.16|1436.97|1434.77|1437.96|1436.16|1433.72|1431.92|0
1637186400000|2021-11-17 22:00:00|1436.89|1434.69|1436.35|1434.15|1437.14|1434.94|1436.35|1434.15|0
1637190000000|2021-11-17 23:00:00|1437.02|1434.82|1440.14|1437.94|1440.14|1437.94|1436.16|1433.96|0
1637193600000|2021-11-18 00:00:00|1439.9|1437.7|1440.64|1438.44|1442.39|1440.19|1439.15|1436.95|0
1637197200000|2021-11-18 01:00:00|1441.14|1438.94|1439.89|1437.69|1441.39|1439.19|1439.14|1436.94|0
1637200800000|2021-11-18 02:00:00|1439.64|1437.44|1440.39|1438.19|1442.13|1439.93|1437.64|1435.44|0
1637204400000|2021-11-18 03:00:00|1440.14|1437.94|1440.63|1438.43|1441.63|1439.43|1439.14|1436.94|0
1637208000000|2021-11-18 04:00:00|1440.75|1438.55|1442.62|1440.42|1442.87|1440.67|1440.63|1438.43|0
1637211600000|2021-11-18 05:00:00|1442.87|1440.67|1443.12|1440.92|1445.12|1442.92|1442.87|1440.67|0
1637215200000|2021-11-18 06:00:00|1442.99|1440.79|1444.61|1442.41|1444.86|1442.66|1442.87|1440.67|0
1637218800000|2021-11-18 07:00:00|1444.36|1442.16|1446.61|1444.41|1447.11|1444.91|1443.87|1441.67|0
1637222400000|2021-11-18 08:00:00|1446.48|1444.28|1450.4|1448.6|1450.4|1448.6|1445.61|1443.41|0
1637226000000|2021-11-18 09:00:00|1450.15|1448.35|1450.16|1448.36|1455.14|1453.34|1449.9|1448.1|0
1637229600000|2021-11-18 10:00:00|1449.66|1447.86|1452.15|1450.35|1452.15|1450.35|1448.16|1446.36|0
1637233200000|2021-11-18 11:00:00|1451.9|1450.1|1452.15|1450.35|1454.15|1452.35|1450.02|1448.22|0
1637236800000|2021-11-18 12:00:00|1452.4|1450.6|1448.4|1446.6|1452.65|1450.85|1447.9|1446.1|0
1637240400000|2021-11-18 13:00:00|1448.65|1446.85|1448.15|1446.35|1450.9|1449.1|1447.4|1445.6|0
1637244000000|2021-11-18 14:00:00|1448.4|1446.6|1441.16|1439.36|1451.14|1449.34|1438.92|1437.12|0
1637247600000|2021-11-18 15:00:00|1440.66|1438.86|1430.97|1429.17|1442.91|1441.11|1419.52|1417.72|0
1637251200000|2021-11-18 16:00:00|1431.22|1429.42|1445.93|1444.13|1448.41|1446.61|1427.23|1425.43|0
1637254800000|2021-11-18 17:00:00|1446.43|1444.63|1446.17|1444.37|1455.66|1453.86|1443.68|1441.88|0
1637258400000|2021-11-18 18:00:00|1445.92|1444.12|1449.64|1447.84|1451.41|1449.61|1444.93|1443.13|0
1637262000000|2021-11-18 19:00:00|1449.39|1447.59|1450.89|1449.09|1451.39|1449.59|1442.9|1441.1|0
1637265600000|2021-11-18 20:00:00|1451.14|1449.34|1452.9|1451.1|1455.9|1454.1|1449.64|1447.84|0
1637269200000|2021-11-18 21:00:00|1453.15|1451.35|1456.47|1454.27|1457.85|1455.65|1449.92|1448.12|0
1637272800000|2021-11-18 22:00:00|1456.53|1454.33|1456.53|1454.33|1456.82|1454.62|1456.23|1454.03|0
1637276400000|2021-11-18 23:00:00|1457.22|1455.02|1456.35|1454.15|1458.59|1456.39|1454.35|1452.15|0
1637280000000|2021-11-19 00:00:00|1456.1|1453.9|1457.59|1455.39|1458.84|1456.64|1455.35|1453.15|0
1637283600000|2021-11-19 01:00:00|1457.34|1455.14|1462.95|1460.75|1465.57|1463.37|1455.34|1453.14|0
1637287200000|2021-11-19 02:00:00|1463.33|1461.13|1470.31|1468.11|1470.31|1468.11|1462.33|1460.13|0
1637290800000|2021-11-19 03:00:00|1470.56|1468.36|1471.31|1469.11|1473.31|1471.11|1469.06|1466.86|0
1637294400000|2021-11-19 04:00:00|1471.06|1468.86|1471.06|1468.86|1473.05|1470.85|1470.68|1468.48|0
1637298000000|2021-11-19 05:00:00|1470.56|1468.36|1469.31|1467.11|1472.05|1469.85|1469.06|1466.86|0
1637301600000|2021-11-19 06:00:00|1469.56|1467.36|1471.3|1469.1|1472.8|1470.6|1469.31|1467.11|0
1637305200000|2021-11-19 07:00:00|1471.05|1468.85|1470.8|1468.6|1474.79|1472.59|1470.55|1468.35|0
1637308800000|2021-11-19 08:00:00|1470.55|1468.35|1468.11|1466.31|1471.05|1468.85|1467.61|1465.81|0
1637312400000|2021-11-19 09:00:00|1467.86|1466.06|1453.18|1451.38|1469.36|1467.56|1452.68|1450.88|0
1637316000000|2021-11-19 10:00:00|1452.68|1450.88|1450.78|1448.98|1453.43|1451.63|1435.72|1433.92|0
1637319600000|2021-11-19 11:00:00|1450.91|1449.11|1440.49|1438.69|1452.16|1450.36|1437.97|1436.17|0
1637323200000|2021-11-19 12:00:00|1440.74|1438.94|1439.13|1437.33|1445.72|1443.92|1436.49|1434.69|0
1637326800000|2021-11-19 13:00:00|1439.51|1437.71|1445.23|1443.43|1447.47|1445.67|1437.5|1435.7|0
1637330400000|2021-11-19 14:00:00|1444.73|1442.93|1457.39|1455.59|1457.89|1456.09|1440.99|1439.19|0
1637334000000|2021-11-19 15:00:00|1457.89|1456.09|1449.72|1447.92|1457.89|1456.09|1443.95|1442.15|0
1637337600000|2021-11-19 16:00:00|1449.47|1447.67|1455.65|1453.85|1457.91|1456.11|1449.22|1447.42|0
1637341200000|2021-11-19 17:00:00|1455.77|1453.97|1459.14|1457.34|1465.38|1463.58|1455.65|1453.85|0
1637344800000|2021-11-19 18:00:00|1459.39|1457.59|1451.41|1449.61|1460.39|1458.59|1441.43|1439.63|0
1637348400000|2021-11-19 19:00:00|1451.53|1449.73|1449.87|1448.07|1454.4|1452.6|1446.94|1445.14|0
1637352000000|2021-11-19 20:00:00|1449.62|1447.82|1445.88|1444.08|1451.37|1449.57|1442.64|1440.84|0
1637355600000|2021-11-19 21:00:00|1445.63|1443.83|1446.38|1444.58|1447.13|1445.33|1444.13|1442.33|0
1637568000000|2021-11-22 08:00:00|1459.43|1457.23|1460.23|1458.43|1462.48|1460.68|1458.48|1456.68|0
1637571600000|2021-11-22 09:00:00|1459.98|1458.18|1460.97|1459.17|1463.21|1461.41|1458.98|1457.18|0
1637575200000|2021-11-22 10:00:00|1461.22|1459.42|1461.46|1459.66|1463.96|1462.16|1460.22|1458.42|0
1637578800000|2021-11-22 11:00:00|1461.21|1459.41|1459.47|1457.67|1467.21|1465.41|1458.72|1456.92|0
1637582400000|2021-11-22 12:00:00|1459.22|1457.42|1458.47|1456.67|1462.22|1460.42|1456.72|1454.92|0
1637586000000|2021-11-22 13:00:00|1457.97|1456.17|1460.97|1459.17|1462.21|1460.41|1453.48|1451.68|0
1637589600000|2021-11-22 14:00:00|1461.46|1459.66|1482.93|1481.13|1483.91|1482.11|1460.71|1458.91|0
1637593200000|2021-11-22 15:00:00|1483.93|1482.13|1484.19|1482.39|1491.19|1489.39|1482.69|1480.89|0
1637596800000|2021-11-22 16:00:00|1484.44|1482.64|1457.39|1455.59|1484.94|1483.14|1448.88|1447.08|0
1637600400000|2021-11-22 17:00:00|1456.65|1454.85|1463.12|1461.32|1467.64|1465.84|1452.91|1451.11|0
1637604000000|2021-11-22 18:00:00|1462.87|1461.07|1463.12|1461.32|1467.86|1466.06|1459.63|1457.83|0
1637607600000|2021-11-22 19:00:00|1463.62|1461.82|1473.58|1471.78|1474.83|1473.03|1462.12|1460.32|0
1637611200000|2021-11-22 20:00:00|1473.83|1472.03|1430.46|1428.66|1480.07|1478.27|1429.96|1428.16|0
1637614800000|2021-11-22 21:00:00|1431.46|1429.66|1435.5|1433.3|1435.63|1433.43|1425.73|1423.93|0
1637618400000|2021-11-22 22:00:00|1435.46|1433.26|1435.16|1432.96|1435.92|1433.72|1434.7|1432.5|0
1637622000000|2021-11-22 23:00:00|1436.49|1434.29|1436.62|1434.42|1439.11|1436.91|1435.37|1433.17|0
1637625600000|2021-11-23 00:00:00|1436.87|1434.67|1437.61|1435.41|1440.36|1438.16|1433.87|1431.67|0
1637629200000|2021-11-23 01:00:00|1437.86|1435.66|1433.12|1430.92|1438.86|1436.66|1431.62|1429.42|0
1637632800000|2021-11-23 02:00:00|1433.37|1431.17|1429.87|1427.67|1433.62|1431.42|1423.14|1420.94|0
1637636400000|2021-11-23 03:00:00|1430.37|1428.17|1429.87|1427.67|1432.61|1430.41|1428.37|1426.17|0
1637640000000|2021-11-23 04:00:00|1430.37|1428.17|1432.86|1430.66|1433.61|1431.41|1429.86|1427.66|0
1637643600000|2021-11-23 05:00:00|1432.98|1430.78|1424.37|1422.17|1433.85|1431.65|1421.38|1419.18|0
1637647200000|2021-11-23 06:00:00|1424.12|1421.92|1425.37|1423.17|1427.36|1425.16|1420.25|1418.05|0
1637650800000|2021-11-23 07:00:00|1425.12|1422.92|1421.39|1419.19|1426.11|1423.91|1410.89|1408.69|0
1637654400000|2021-11-23 08:00:00|1421.01|1418.81|1417.37|1415.57|1423.89|1421.69|1406.07|1404.27|0
1637658000000|2021-11-23 09:00:00|1417.25|1415.45|1426.45|1424.65|1428.22|1426.42|1412.76|1410.96|0
1637661600000|2021-11-23 10:00:00|1426.95|1425.15|1426.2|1424.4|1431.19|1429.39|1426.2|1424.4|0
1637665200000|2021-11-23 11:00:00|1426.95|1425.15|1428.67|1426.87|1431.66|1429.86|1418.96|1417.16|0
1637668800000|2021-11-23 12:00:00|1429.04|1427.24|1427.42|1425.62|1433.16|1431.36|1424.68|1422.88|0
1637672400000|2021-11-23 13:00:00|1427.17|1425.37|1430.03|1428.23|1432.66|1430.86|1426.42|1424.62|0
1637676000000|2021-11-23 14:00:00|1430.16|1428.36|1442.11|1440.31|1446.61|1444.81|1418.68|1416.88|0
1637679600000|2021-11-23 15:00:00|1441.37|1439.57|1406.95|1405.15|1442.86|1441.06|1406.45|1404.65|0
1637683200000|2021-11-23 16:00:00|1406.7|1404.9|1418.18|1416.38|1426.16|1424.36|1400.58|1398.78|0
1637686800000|2021-11-23 17:00:00|1417.68|1415.88|1411.21|1409.41|1422.93|1421.13|1407.97|1406.17|0
1637690400000|2021-11-23 18:00:00|1410.96|1409.16|1418.44|1416.64|1424.93|1423.13|1405.47|1403.67|0
1637694000000|2021-11-23 19:00:00|1418.69|1416.89|1431.39|1429.59|1434.14|1432.34|1411.45|1409.65|0
1637697600000|2021-11-23 20:00:00|1431.64|1429.84|1439.09|1437.29|1442.37|1440.57|1425.66|1423.86|0
1637701200000|2021-11-23 21:00:00|1438.59|1436.79|1436.16|1433.96|1438.59|1436.79|1430.61|1428.81|0
1637704800000|2021-11-23 22:00:00|1436.35|1434.15|1435.96|1433.76|1436.52|1434.32|1435.43|1433.23|0
1637708400000|2021-11-23 23:00:00|1437.41|1435.21|1433.79|1431.59|1438.54|1436.34|1432.79|1430.59|0
1637712000000|2021-11-24 00:00:00|1434.04|1431.84|1436.54|1434.34|1439.03|1436.83|1434.04|1431.84|0
1637715600000|2021-11-24 01:00:00|1436.78|1434.58|1438.78|1436.58|1440.03|1437.83|1436.53|1434.33|0
1637719200000|2021-11-24 02:00:00|1438.53|1436.33|1434.53|1432.33|1438.53|1436.33|1433.54|1431.34|0
1637722800000|2021-11-24 03:00:00|1434.65|1432.45|1432.28|1430.08|1435.03|1432.83|1429.54|1427.34|0
1637726400000|2021-11-24 04:00:00|1432.03|1429.83|1429.29|1427.09|1432.28|1430.08|1427.04|1424.84|0
1637730000000|2021-11-24 05:00:00|1429.04|1426.84|1439.27|1437.07|1439.27|1437.07|1429.04|1426.84|0
1637733600000|2021-11-24 06:00:00|1439.02|1436.82|1441.26|1439.06|1443.26|1441.06|1438.52|1436.32|0
1637737200000|2021-11-24 07:00:00|1442.01|1439.81|1436.02|1433.82|1443.26|1441.06|1434.77|1432.57|0
1637740800000|2021-11-24 08:00:00|1436.27|1434.07|1435.57|1433.77|1438.07|1436.27|1432.83|1431.03|0
1637744400000|2021-11-24 09:00:00|1435.32|1433.52|1423.84|1422.04|1438.07|1436.27|1421.34|1419.54|0
1637748000000|2021-11-24 10:00:00|1423.59|1421.79|1419.84|1418.04|1430.58|1428.78|1419.71|1417.91|0
1637751600000|2021-11-24 11:00:00|1420.09|1418.29|1426.88|1425.08|1432.87|1431.07|1418.85|1417.05|0
1637755200000|2021-11-24 12:00:00|1427.88|1426.08|1423.13|1421.33|1430.37|1428.57|1420.89|1419.09|0
1637758800000|2021-11-24 13:00:00|1423.38|1421.58|1415.64|1413.84|1429.87|1428.07|1412.9|1411.1|0
1637762400000|2021-11-24 14:00:00|1415.39|1413.59|1418.3|1416.5|1422.65|1420.85|1408.18|1406.38|0
1637766000000|2021-11-24 15:00:00|1418.18|1416.38|1430.09|1428.29|1432.1|1430.3|1412.45|1410.65|0
1637769600000|2021-11-24 16:00:00|1429.84|1428.04|1436.33|1434.53|1442.81|1441.01|1425.35|1423.55|0
1637773200000|2021-11-24 17:00:00|1435.95|1434.15|1442.3|1440.5|1442.55|1440.75|1433.08|1431.28|0
1637776800000|2021-11-24 18:00:00|1442.55|1440.75|1440.55|1438.75|1445.79|1443.99|1440.3|1438.5|0
1637780400000|2021-11-24 19:00:00|1440.42|1438.62|1442.08|1440.28|1446.29|1444.49|1429.05|1427.25|0
1637784000000|2021-11-24 20:00:00|1441.83|1440.03|1450.57|1448.77|1451.32|1449.52|1439.83|1438.03|0
1637787600000|2021-11-24 21:00:00|1449.58|1447.78|1451.89|1449.69|1453.52|1451.32|1448.33|1446.53|0
1637791200000|2021-11-24 22:00:00|1451.82|1449.62|1451.82|1449.62|1451.82|1449.62|1451.49|1449.29|0
1637913600000|2021-11-26 08:00:00|1371.56|1368.7|1376.44|1374.1|1379.55|1377.21|1349.69|1347.35|0
1637917200000|2021-11-26 09:00:00|1376.69|1374.35|1362.41|1360.07|1377.68|1375.34|1354.45|1352.11|0
1637920800000|2021-11-26 10:00:00|1362.16|1359.82|1366|1363.66|1374.47|1372.13|1357.79|1355.45|0
1637924400000|2021-11-26 11:00:00|1365.75|1363.41|1366.99|1364.65|1376.45|1374.11|1363.26|1360.92|0
1637928000000|2021-11-26 12:00:00|1368.1|1365.76|1372.58|1370.24|1379.68|1377.34|1366.99|1364.65|0
1637931600000|2021-11-26 13:00:00|1373.08|1370.74|1372.57|1370.23|1377.81|1375.47|1367.35|1365.01|0
1637935200000|2021-11-26 14:00:00|1372.07|1369.73|1372.42|1370.08|1394.93|1392.59|1362.41|1360.07|0
1637938800000|2021-11-26 15:00:00|1370.93|1368.59|1358.7|1355.46|1370.93|1368.59|1346.45|1344.11|0
1637942400000|2021-11-26 16:00:00|1357.7|1354.46|1345.93|1342.69|1357.7|1354.46|1337.96|1334.72|0
1637946000000|2021-11-26 17:00:00|1346.42|1343.18|1345.92|1342.68|1370.81|1367.57|1334.72|1331.48|0
1637949600000|2021-11-26 18:00:00|1347.66|1344.42|1332.65|1329.41|1350.27|1347.03|1330.65|1327.41|0
1638172800000|2021-11-29 08:00:00|1389.05|1386.85|1377.63|1375.83|1389.85|1388.05|1372.89|1371.09|0
1638176400000|2021-11-29 09:00:00|1377.88|1376.08|1371.64|1369.84|1386.11|1384.31|1371.39|1369.59|0
1638180000000|2021-11-29 10:00:00|1372.14|1370.34|1385.27|1383.47|1387.4|1385.6|1371.64|1369.84|0
1638183600000|2021-11-29 11:00:00|1385.4|1383.6|1382.35|1380.55|1389.64|1387.84|1382.35|1380.55|0
1638187200000|2021-11-29 12:00:00|1382.1|1380.3|1384.11|1382.31|1385.11|1383.31|1376.13|1374.33|0
1638190800000|2021-11-29 13:00:00|1384.61|1382.81|1395.34|1393.54|1397.33|1395.53|1378.99|1377.19|0
1638194400000|2021-11-29 14:00:00|1395.59|1393.79|1389.09|1387.49|1400.73|1399.13|1380.49|1378.89|0
1638198000000|2021-11-29 15:00:00|1388.59|1386.99|1381.21|1379.61|1393.08|1391.48|1373.1|1371.5|0
1638201600000|2021-11-29 16:00:00|1381.46|1379.86|1400.3|1398.7|1400.3|1398.7|1378.22|1376.62|0
1638205200000|2021-11-29 17:00:00|1400.55|1398.95|1416.55|1414.95|1418.29|1416.69|1400.05|1398.45|0
1638208800000|2021-11-29 18:00:00|1416.8|1415.2|1417.54|1415.94|1420.79|1419.19|1411.55|1409.95|0
1638212400000|2021-11-29 19:00:00|1417.79|1416.19|1412.55|1410.95|1418.04|1416.44|1409.8|1408.2|0
1638216000000|2021-11-29 20:00:00|1412.3|1410.7|1399.33|1397.73|1418.78|1417.18|1399.33|1397.73|0
1638219600000|2021-11-29 21:00:00|1400.58|1398.98|1406.88|1404.88|1408.76|1406.76|1400.58|1398.98|0
1638223200000|2021-11-29 22:00:00|1406.72|1404.72|1408.5|1406.5|1408.64|1406.64|1405.78|1403.78|0
1638226800000|2021-11-29 23:00:00|1407.87|1405.87|1414.23|1412.23|1416.23|1414.23|1407.87|1405.87|0
1638230400000|2021-11-30 00:00:00|1414.48|1412.48|1416.98|1414.98|1417.97|1415.97|1411.99|1409.99|0
1638234000000|2021-11-30 01:00:00|1417.22|1415.22|1416.22|1414.22|1418.72|1416.72|1414.98|1412.98|0
1638237600000|2021-11-30 02:00:00|1415.97|1413.97|1412.23|1410.23|1416.97|1414.97|1408.24|1406.24|0
1638241200000|2021-11-30 03:00:00|1412.48|1410.48|1408.73|1406.73|1412.72|1410.72|1404.99|1402.99|0
1638244800000|2021-11-30 04:00:00|1409.35|1407.35|1407.98|1405.98|1411.34|1409.34|1404.73|1402.73|0
1638248400000|2021-11-30 05:00:00|1407.73|1405.73|1360.94|1358.94|1408.22|1406.22|1358.48|1356.48|0
1638252000000|2021-11-30 06:00:00|1361.07|1359.07|1363.77|1361.77|1368.02|1366.02|1334.98|1332.98|0
1638255600000|2021-11-30 07:00:00|1363.64|1361.64|1363.35|1361.35|1371.49|1369.49|1355.05|1353.05|0
1638259200000|2021-11-30 08:00:00|1363.6|1361.6|1355.27|1353.67|1363.67|1362.07|1347.3|1345.7|0
1638262800000|2021-11-30 09:00:00|1355.52|1353.92|1355.8|1354.2|1356.05|1354.45|1341.62|1340.02|0
1638266400000|2021-11-30 10:00:00|1355.31|1353.71|1357.04|1355.44|1358.78|1357.18|1346.84|1345.24|0
1638270000000|2021-11-30 11:00:00|1357.29|1355.69|1355.71|1354.11|1361.19|1359.59|1349.32|1347.72|0
1638273600000|2021-11-30 12:00:00|1356.21|1354.61|1362.41|1360.81|1370.35|1368.75|1355.93|1354.33|0
1638277200000|2021-11-30 13:00:00|1362.91|1361.31|1376.35|1374.75|1377.35|1375.75|1355.68|1354.08|0
1638280800000|2021-11-30 14:00:00|1376.6|1375|1379.75|1378.15|1385.1|1383.5|1366.39|1364.79|0
1638284400000|2021-11-30 15:00:00|1379.5|1377.9|1336.45|1334.85|1395.34|1393.74|1336.45|1334.85|0
1638288000000|2021-11-30 16:00:00|1335.95|1334.35|1328.93|1327.33|1354.2|1352.6|1318.62|1317.02|0
1638291600000|2021-11-30 17:00:00|1328.68|1327.08|1326.89|1325.29|1335.78|1334.18|1314.62|1313.02|0
1638295200000|2021-11-30 18:00:00|1327.63|1326.03|1344.44|1342.84|1344.69|1343.09|1320.17|1318.57|0
1638298800000|2021-11-30 19:00:00|1343.94|1342.34|1329.07|1327.47|1348.35|1346.75|1325.34|1323.74|0
1638302400000|2021-11-30 20:00:00|1328.57|1326.97|1319.51|1317.91|1332.05|1330.45|1309.17|1307.57|0
1638306000000|2021-11-30 21:00:00|1313.79|1312.19|1337.38|1335.38|1337.63|1335.63|1313.79|1312.19|0
1638309600000|2021-11-30 22:00:00|1337.27|1335.27|1337.64|1335.64|1337.82|1335.82|1336.34|1334.34|0
1638313200000|2021-11-30 23:00:00|1339.86|1337.86|1336|1334|1346.71|1344.71|1332.02|1330.02|0
1638316800000|2021-12-01 00:00:00|1336.5|1334.5|1329.76|1327.76|1343.22|1341.22|1323.55|1321.55|0
1638320400000|2021-12-01 01:00:00|1329.27|1327.27|1343.45|1341.45|1345.69|1343.69|1325.28|1323.28|0
1638324000000|2021-12-01 02:00:00|1343.7|1341.7|1351.65|1349.65|1351.66|1349.66|1343.07|1341.07|0
1638327600000|2021-12-01 03:00:00|1351.4|1349.4|1348.16|1346.16|1351.65|1349.65|1343.43|1341.43|0
1638331200000|2021-12-01 04:00:00|1348.66|1346.66|1358.36|1356.36|1359.23|1357.23|1348.66|1346.66|0
1638334800000|2021-12-01 05:00:00|1358.61|1356.61|1355.54|1353.54|1359.28|1357.28|1354.54|1352.54|0
1638338400000|2021-12-01 06:00:00|1355.29|1353.29|1359.7|1357.7|1365.5|1363.5|1352.8|1350.8|0
1638342000000|2021-12-01 07:00:00|1359.45|1357.45|1359.45|1357.45|1363.44|1361.44|1356.21|1354.21|0
1638345600000|2021-12-01 08:00:00|1357.7|1355.7|1359.49|1357.89|1362.11|1360.51|1347.53|1345.93|0
1638349200000|2021-12-01 09:00:00|1359.24|1357.64|1373.19|1371.59|1376.69|1375.09|1358.49|1356.89|0
1638352800000|2021-12-01 10:00:00|1372.94|1371.34|1372.19|1370.59|1374.43|1372.83|1367.96|1366.36|0
1638356400000|2021-12-01 11:00:00|1372.44|1370.84|1375.18|1373.58|1375.67|1374.07|1366.2|1364.6|0
1638360000000|2021-12-01 12:00:00|1374.93|1373.33|1375.89|1374.29|1379.91|1378.31|1371.93|1370.33|0
1638363600000|2021-12-01 13:00:00|1376.14|1374.54|1373.14|1371.54|1378.13|1376.53|1369.16|1367.56|0
1638367200000|2021-12-01 14:00:00|1372.89|1371.29|1369.93|1368.33|1376.13|1374.53|1357.86|1356.26|0
1638370800000|2021-12-01 15:00:00|1369.56|1367.96|1389.02|1387.42|1390.52|1388.92|1367.81|1366.21|0
1638374400000|2021-12-01 16:00:00|1390.27|1388.67|1382.32|1380.72|1401.7|1400.1|1377.74|1376.14|0
1638378000000|2021-12-01 17:00:00|1381.57|1379.97|1359.87|1358.27|1392.79|1391.19|1357.88|1356.28|0
1638381600000|2021-12-01 18:00:00|1358.87|1357.27|1346.28|1344.68|1366.61|1365.01|1329.17|1327.57|0
1638385200000|2021-12-01 19:00:00|1344.79|1343.19|1329.87|1328.27|1348.52|1346.92|1323.94|1322.34|0
1638388800000|2021-12-01 20:00:00|1329.99|1328.39|1259.75|1258.15|1332.61|1331.01|1259.5|1257.9|0
1638392400000|2021-12-01 21:00:00|1260.49|1258.89|1260.56|1258.56|1269.1|1267.5|1250.56|1248.96|0
1638396000000|2021-12-01 22:00:00|1260.49|1258.49|1264.09|1262.09|1264.34|1262.34|1260.02|1258.02|0
1638399600000|2021-12-01 23:00:00|1264.2|1262.2|1279.19|1277.19|1280.44|1278.44|1260.58|1258.58|0
1638403200000|2021-12-02 00:00:00|1279.31|1277.31|1275.45|1273.45|1284.65|1282.65|1270.24|1268.24|0
1638406800000|2021-12-02 01:00:00|1276.45|1274.45|1286.85|1284.85|1287.85|1285.85|1271.44|1269.44|0
1638410400000|2021-12-02 02:00:00|1286.61|1284.61|1294.06|1292.06|1294.68|1292.68|1279.51|1277.51|0
1638414000000|2021-12-02 03:00:00|1294.18|1292.18|1288.08|1286.08|1294.31|1292.31|1283.47|1281.47|0
1638417600000|2021-12-02 04:00:00|1289.07|1287.07|1286.32|1284.32|1293.3|1291.3|1284.83|1282.83|0
1638421200000|2021-12-02 05:00:00|1286.07|1284.07|1289.39|1287.39|1290.77|1288.77|1283.34|1281.34|0
1638424800000|2021-12-02 06:00:00|1289.52|1287.52|1300.08|1298.08|1300.83|1298.83|1285.04|1283.04|0
1638428400000|2021-12-02 07:00:00|1300.46|1298.46|1287.57|1285.57|1303.7|1301.7|1283.78|1281.78|0
1638432000000|2021-12-02 08:00:00|1288.31|1286.31|1287.95|1286.35|1292.54|1290.54|1276.67|1275.07|0
1638435600000|2021-12-02 09:00:00|1287.7|1286.1|1294.36|1292.76|1300.64|1299.04|1285.46|1283.86|0
1638439200000|2021-12-02 10:00:00|1294.86|1293.26|1292.34|1290.74|1295.89|1294.29|1278.21|1276.61|0
1638442800000|2021-12-02 11:00:00|1292.09|1290.49|1288.59|1286.99|1292.84|1291.24|1284.36|1282.76|0
1638446400000|2021-12-02 12:00:00|1288.34|1286.74|1275.57|1273.97|1291.7|1290.1|1261.39|1259.79|0
1638450000000|2021-12-02 13:00:00|1275.32|1273.72|1268.97|1267.37|1284.78|1283.18|1264.74|1263.14|0
1638453600000|2021-12-02 14:00:00|1268.48|1266.88|1312.5|1310.9|1313.24|1311.64|1257.27|1255.67|0
1638457200000|2021-12-02 15:00:00|1313.24|1311.64|1304.05|1302.45|1317.48|1315.88|1274.65|1273.05|0
1638460800000|2021-12-02 16:00:00|1303.67|1302.07|1321.6|1320|1324.59|1322.99|1297.33|1295.73|0
1638464400000|2021-12-02 17:00:00|1322.1|1320.5|1330.9|1329.3|1337.88|1336.28|1317.87|1316.27|0
1638468000000|2021-12-02 18:00:00|1331.89|1330.29|1337.44|1335.84|1338.18|1336.58|1316.75|1315.15|0
1638471600000|2021-12-02 19:00:00|1337.19|1335.59|1331.93|1330.33|1341.67|1340.07|1326.94|1325.34|0
1638475200000|2021-12-02 20:00:00|1332.92|1331.32|1326.64|1325.04|1344.72|1343.12|1317.42|1315.82|0
1638478800000|2021-12-02 21:00:00|1329.13|1327.53|1336.67|1334.67|1337.42|1335.42|1323.88|1322.28|0
1638482400000|2021-12-02 22:00:00|1336.76|1334.76|1337.04|1335.04|1338.43|1336.43|1335.93|1333.93|0
1638486000000|2021-12-02 23:00:00|1337.16|1335.16|1313.34|1311.34|1340.03|1338.03|1312.22|1310.22|0
1638489600000|2021-12-03 00:00:00|1313.09|1311.09|1316.83|1314.83|1321.82|1319.82|1308.36|1306.36|0
1638493200000|2021-12-03 01:00:00|1316.7|1314.7|1305.85|1303.85|1323.31|1321.31|1296.38|1294.38|0
1638496800000|2021-12-03 02:00:00|1305.6|1303.6|1308.59|1306.59|1309.34|1307.34|1302.22|1300.22|0
1638500400000|2021-12-03 03:00:00|1308.34|1306.34|1319.17|1317.17|1321.3|1319.3|1307.71|1305.71|0
1638504000000|2021-12-03 04:00:00|1319.3|1317.3|1325.78|1323.78|1329.02|1327.02|1319.3|1317.3|0
1638507600000|2021-12-03 05:00:00|1326.03|1324.03|1329.36|1327.36|1331.76|1329.76|1323.04|1321.04|0
1638511200000|2021-12-03 06:00:00|1329.73|1327.73|1329.48|1327.48|1334.22|1332.22|1326.99|1324.99|0
1638514800000|2021-12-03 07:00:00|1329.98|1327.98|1333.46|1331.46|1334.2|1332.2|1321.85|1319.85|0
1638518400000|2021-12-03 08:00:00|1333.82|1331.82|1324.04|1322.44|1334.95|1332.95|1319.53|1317.93|0
1638522000000|2021-12-03 09:00:00|1324.29|1322.69|1322.78|1321.18|1330.27|1328.67|1320.54|1318.94|0
1638525600000|2021-12-03 10:00:00|1322.53|1320.93|1313.11|1311.51|1325.03|1323.43|1308.86|1307.26|0
1638529200000|2021-12-03 11:00:00|1312.11|1310.51|1325.08|1323.48|1325.58|1323.98|1311.61|1310.01|0
1638532800000|2021-12-03 12:00:00|1325.33|1323.73|1330.98|1329.38|1333.23|1331.63|1322.83|1321.23|0
1638536400000|2021-12-03 13:00:00|1331.23|1329.63|1343.65|1342.05|1351.41|1349.81|1330.24|1328.64|0
1638540000000|2021-12-03 14:00:00|1344.15|1342.55|1309.74|1308.14|1357.13|1355.53|1306.33|1304.73|0
1638543600000|2021-12-03 15:00:00|1309.49|1307.89|1277.05|1275.45|1315.36|1313.76|1271.83|1270.23|0
1638547200000|2021-12-03 16:00:00|1276.19|1274.59|1259.32|1257.72|1290.84|1289.24|1259.32|1257.72|0
1638550800000|2021-12-03 17:00:00|1260.06|1258.46|1273.12|1271.52|1286.81|1285.21|1256.58|1254.98|0
1638554400000|2021-12-03 18:00:00|1272.62|1271.02|1260.45|1258.85|1285.57|1283.97|1258.06|1256.46|0
1638558000000|2021-12-03 19:00:00|1260.2|1258.6|1252.41|1250.81|1269.83|1268.23|1249.78|1248.18|0
1638561600000|2021-12-03 20:00:00|1251.67|1250.07|1289.03|1287.43|1291.02|1289.42|1244.97|1243.37|0
1638565200000|2021-12-03 21:00:00|1288.54|1286.94|1281.26|1279.26|1294.51|1292.91|1279.82|1278.22|0
1638777600000|2021-12-06 08:00:00|1311.9|1309.9|1310.59|1308.99|1314.69|1313.09|1303.48|1301.88|0
1638781200000|2021-12-06 09:00:00|1310.47|1308.87|1298.78|1297.18|1322.95|1321.35|1296.78|1295.18|0
1638784800000|2021-12-06 10:00:00|1299.03|1297.43|1284.64|1283.04|1302.29|1300.69|1282.89|1281.29|0
1638788400000|2021-12-06 11:00:00|1284.26|1282.66|1307.29|1305.69|1307.57|1305.97|1283.76|1282.16|0
1638792000000|2021-12-06 12:00:00|1307.41|1305.81|1300.42|1298.82|1309.28|1307.68|1298.06|1296.46|0
1638795600000|2021-12-06 13:00:00|1301.54|1299.94|1309.51|1307.91|1309.51|1307.91|1299.55|1297.95|0
1638799200000|2021-12-06 14:00:00|1310.26|1308.66|1317.96|1316.36|1320.99|1319.39|1291.07|1289.47|0
1638802800000|2021-12-06 15:00:00|1318.21|1316.61|1338.16|1336.56|1338.66|1337.06|1303.27|1301.67|0
1638806400000|2021-12-06 16:00:00|1337.91|1336.31|1327.71|1326.11|1339.16|1337.56|1320.46|1318.86|0
1638810000000|2021-12-06 17:00:00|1328.46|1326.86|1351.12|1349.52|1351.12|1349.52|1327.71|1326.11|0
1638813600000|2021-12-06 18:00:00|1352.86|1351.26|1358.24|1356.64|1360.99|1359.39|1347.88|1346.28|0
1638817200000|2021-12-06 19:00:00|1358.36|1356.76|1343.76|1342.16|1362.48|1360.88|1342.51|1340.91|0
1638820800000|2021-12-06 20:00:00|1343.26|1341.66|1340.79|1339.19|1350.74|1349.14|1338.02|1336.42|0
1638824400000|2021-12-06 21:00:00|1341.79|1340.19|1346.34|1344.34|1346.59|1344.59|1339.29|1337.69|0
1638828000000|2021-12-06 22:00:00|1346.38|1344.38|1346.04|1344.04|1346.38|1344.38|1345.39|1343.39|0
1638831600000|2021-12-06 23:00:00|1345.83|1343.83|1344.71|1342.71|1348.46|1346.46|1341.47|1339.47|0
1638835200000|2021-12-07 00:00:00|1345.46|1343.46|1344.45|1342.45|1345.71|1343.71|1338.84|1336.84|0
1638838800000|2021-12-07 01:00:00|1344.7|1342.7|1351.93|1349.93|1355.3|1353.3|1343.95|1341.95|0
1638842400000|2021-12-07 02:00:00|1351.55|1349.55|1346.19|1344.19|1352.18|1350.18|1345.19|1343.19|0
1638846000000|2021-12-07 03:00:00|1345.81|1343.81|1352.67|1350.67|1352.92|1350.92|1344.69|1342.69|0
1638849600000|2021-12-07 04:00:00|1352.79|1350.79|1357.9|1355.9|1359.4|1357.4|1352.17|1350.17|0
1638853200000|2021-12-07 05:00:00|1358.15|1356.15|1370.13|1368.13|1370.13|1368.13|1356.66|1354.66|0
1638856800000|2021-12-07 06:00:00|1369.88|1367.88|1370.12|1368.12|1371.62|1369.62|1365.89|1363.89|0
1638860400000|2021-12-07 07:00:00|1370.37|1368.37|1378.52|1376.52|1379.61|1377.61|1369.37|1367.37|0
1638864000000|2021-12-07 08:00:00|1378.64|1376.64|1391.85|1390.25|1393.09|1391.49|1375.57|1373.77|0
1638867600000|2021-12-07 09:00:00|1392.1|1390.5|1393.33|1391.73|1397.83|1396.23|1389.59|1387.99|0
1638871200000|2021-12-07 10:00:00|1393.58|1391.98|1403.57|1401.97|1407.32|1405.72|1393.08|1391.48|0
1638874800000|2021-12-07 11:00:00|1403.32|1401.72|1402.57|1400.97|1405.06|1403.46|1399.07|1397.47|0
1638878400000|2021-12-07 12:00:00|1401.82|1400.22|1401.06|1399.46|1403.07|1401.47|1397.32|1395.72|0
1638882000000|2021-12-07 13:00:00|1401.31|1399.71|1398.06|1396.46|1404.81|1403.21|1397.81|1396.21|0
1638885600000|2021-12-07 14:00:00|1397.81|1396.21|1426.5|1424.9|1426.5|1424.9|1393.53|1391.93|0
1638889200000|2021-12-07 15:00:00|1427.5|1425.9|1439.35|1437.75|1441.73|1440.13|1424.25|1422.65|0
1638892800000|2021-12-07 16:00:00|1439.48|1437.88|1435.73|1434.13|1443.23|1441.63|1434.98|1433.38|0
1638896400000|2021-12-07 17:00:00|1435.98|1434.38|1440.73|1439.13|1441.23|1439.63|1434.23|1432.63|0
1638900000000|2021-12-07 18:00:00|1440.48|1438.88|1439.48|1437.88|1442.23|1440.63|1432.73|1431.13|0
1638903600000|2021-12-07 19:00:00|1439.23|1437.63|1436.23|1434.63|1439.73|1438.13|1432.74|1431.14|0
1638907200000|2021-12-07 20:00:00|1435.73|1434.13|1434.73|1433.13|1439.73|1438.13|1417.24|1415.64|0
1638910800000|2021-12-07 21:00:00|1435.98|1434.38|1446.04|1444.04|1448.17|1446.17|1435.98|1434.38|0
1638914400000|2021-12-07 22:00:00|1446.29|1444.29|1447.15|1445.15|1447.73|1445.73|1446.27|1444.27|0
1638918000000|2021-12-07 23:00:00|1446.79|1444.79|1440.67|1438.67|1447.79|1445.79|1438.67|1436.67|0
1638921600000|2021-12-08 00:00:00|1440.42|1438.42|1450.92|1448.92|1450.92|1448.92|1434.42|1432.42|0
1638925200000|2021-12-08 01:00:00|1451.67|1449.67|1445.92|1443.92|1451.67|1449.67|1441.92|1439.92|0
1638928800000|2021-12-08 02:00:00|1446.17|1444.17|1452.53|1450.53|1455.67|1453.67|1445.67|1443.67|0
1638932400000|2021-12-08 03:00:00|1452.66|1450.66|1453.91|1451.91|1456.53|1454.53|1450.66|1448.66|0
1638936000000|2021-12-08 04:00:00|1454.16|1452.16|1453.16|1451.16|1455.91|1453.91|1451.16|1449.16|0
1638939600000|2021-12-08 05:00:00|1453.28|1451.28|1454.41|1452.41|1454.66|1452.66|1448.66|1446.66|0
1638943200000|2021-12-08 06:00:00|1454.16|1452.16|1450.16|1448.16|1454.91|1452.91|1449.16|1447.16|0
1638946800000|2021-12-08 07:00:00|1449.78|1447.78|1447.66|1445.66|1451.78|1449.78|1441.91|1439.91|0
1638950400000|2021-12-08 08:00:00|1447.53|1445.53|1452.21|1450.61|1452.33|1450.73|1442.96|1441.36|0
1638954000000|2021-12-08 09:00:00|1451.96|1450.36|1445.96|1444.36|1451.96|1450.36|1443.46|1441.86|0
1638957600000|2021-12-08 10:00:00|1446.46|1444.86|1435.96|1434.36|1446.71|1445.11|1435.96|1434.36|0
1638961200000|2021-12-08 11:00:00|1435.46|1433.86|1453.71|1452.11|1462.33|1460.73|1432.22|1430.62|0
1638964800000|2021-12-08 12:00:00|1455.46|1453.86|1446.33|1444.73|1460.58|1458.98|1441.96|1440.36|0
1638968400000|2021-12-08 13:00:00|1446.71|1445.11|1443.21|1441.61|1447.46|1445.86|1441.46|1439.86|0
1638972000000|2021-12-08 14:00:00|1442.96|1441.36|1436.21|1434.61|1446.96|1445.36|1429.71|1428.11|0
1638975600000|2021-12-08 15:00:00|1435.08|1433.48|1424.33|1422.73|1441.96|1440.36|1424.33|1422.73|0
1638979200000|2021-12-08 16:00:00|1424.96|1423.36|1435.45|1433.85|1437.2|1435.6|1422.71|1421.11|0
1638982800000|2021-12-08 17:00:00|1435.2|1433.6|1436.7|1435.1|1439.2|1437.6|1429.45|1427.85|0
1638986400000|2021-12-08 18:00:00|1436.82|1435.22|1440.69|1439.09|1444.19|1442.59|1435.7|1434.1|0
1638990000000|2021-12-08 19:00:00|1440.44|1438.84|1445.19|1443.59|1445.69|1444.09|1436.45|1434.85|0
1638993600000|2021-12-08 20:00:00|1444.94|1443.34|1448.44|1446.84|1453.94|1452.34|1443.44|1441.84|0
1638997200000|2021-12-08 21:00:00|1448.94|1447.34|1448.52|1446.52|1450.89|1449.09|1447.64|1445.64|0
1639000800000|2021-12-08 22:00:00|1448.26|1446.26|1448.62|1446.62|1449.02|1447.02|1448.05|1446.05|0
1639004400000|2021-12-08 23:00:00|1448.51|1446.51|1447.64|1445.64|1450.64|1448.64|1446.14|1444.14|0
1639008000000|2021-12-09 00:00:00|1447.39|1445.39|1446.39|1444.39|1448.64|1446.64|1444.89|1442.89|0
1639011600000|2021-12-09 01:00:00|1446.14|1444.14|1449.39|1447.39|1449.89|1447.89|1445.64|1443.64|0
1639015200000|2021-12-09 02:00:00|1449.64|1447.64|1454.14|1452.14|1454.64|1452.64|1448.39|1446.39|0
1639018800000|2021-12-09 03:00:00|1454.39|1452.39|1443.14|1441.14|1457.14|1455.14|1441.64|1439.64|0
1639022400000|2021-12-09 04:00:00|1442.64|1440.64|1442.14|1440.14|1446.26|1444.26|1439.14|1437.14|0
1639026000000|2021-12-09 05:00:00|1441.64|1439.64|1441.89|1439.89|1445.39|1443.39|1441.64|1439.64|0
1639029600000|2021-12-09 06:00:00|1441.64|1439.64|1446.01|1444.01|1446.89|1444.89|1441.64|1439.64|0
1639033200000|2021-12-09 07:00:00|1446.14|1444.14|1448.01|1446.01|1450.89|1448.89|1444.89|1442.89|0
1639036800000|2021-12-09 08:00:00|1448.26|1446.26|1440.44|1438.84|1448.64|1446.64|1437.69|1436.09|0
1639040400000|2021-12-09 09:00:00|1440.69|1439.09|1440.19|1438.59|1442.44|1440.84|1436.69|1435.09|0
1639044000000|2021-12-09 10:00:00|1440.31|1438.71|1435.06|1433.46|1440.44|1438.84|1430.31|1428.71|0
1639047600000|2021-12-09 11:00:00|1434.94|1433.34|1433.94|1432.34|1437.44|1435.84|1428.44|1426.84|0
1639051200000|2021-12-09 12:00:00|1433.56|1431.96|1436.44|1434.84|1439.19|1437.59|1433.19|1431.59|0
1639054800000|2021-12-09 13:00:00|1436.19|1434.59|1433.44|1431.84|1436.69|1435.09|1428.44|1426.84|0
1639058400000|2021-12-09 14:00:00|1433.69|1432.09|1437.19|1435.59|1444.68|1443.08|1432.44|1430.84|0
1639062000000|2021-12-09 15:00:00|1436.94|1435.34|1436.19|1434.59|1442.18|1440.58|1424.94|1423.34|0
1639065600000|2021-12-09 16:00:00|1436.69|1435.09|1433.68|1432.08|1442.43|1440.83|1430.19|1428.59|0
1639069200000|2021-12-09 17:00:00|1433.43|1431.83|1443.68|1442.08|1444.18|1442.58|1430.94|1429.34|0
1639072800000|2021-12-09 18:00:00|1443.43|1441.83|1438.69|1437.09|1444.94|1443.34|1433.44|1431.84|0
1639076400000|2021-12-09 19:00:00|1438.94|1437.34|1428.94|1427.34|1441.44|1439.84|1426.19|1424.59|0
1639080000000|2021-12-09 20:00:00|1428.69|1427.09|1417.69|1416.09|1434.19|1432.59|1416.19|1414.59|0
1639083600000|2021-12-09 21:00:00|1417.44|1415.84|1419.51|1417.51|1420.14|1418.34|1413.19|1411.59|0
1639087200000|2021-12-09 22:00:00|1419.74|1417.74|1420.83|1418.83|1421.7|1419.7|1419.49|1417.49|0
1639090800000|2021-12-09 23:00:00|1420.51|1418.51|1423.64|1421.64|1426.51|1424.51|1420.01|1418.01|0
1639094400000|2021-12-10 00:00:00|1424.01|1422.01|1419.89|1417.89|1425.89|1423.89|1418.89|1416.89|0
1639098000000|2021-12-10 01:00:00|1420.39|1418.39|1423.64|1421.64|1424.89|1422.89|1415.64|1413.64|0
1639101600000|2021-12-10 02:00:00|1423.39|1421.39|1424.64|1422.64|1425.14|1423.14|1422.64|1420.64|0
1639105200000|2021-12-10 03:00:00|1424.76|1422.76|1423.39|1421.39|1426.39|1424.39|1422.89|1420.89|0
1639108800000|2021-12-10 04:00:00|1423.64|1421.64|1420.39|1418.39|1424.64|1422.64|1420.39|1418.39|0
1639112400000|2021-12-10 05:00:00|1420.64|1418.64|1417.39|1415.39|1421.64|1419.64|1416.14|1414.14|0
1639116000000|2021-12-10 06:00:00|1417.14|1415.14|1421.89|1419.89|1421.89|1419.89|1416.89|1414.89|0
1639119600000|2021-12-10 07:00:00|1421.76|1419.76|1422.89|1420.89|1423.64|1421.64|1419.64|1417.64|0
1639123200000|2021-12-10 08:00:00|1423.39|1421.39|1430.69|1429.09|1430.94|1429.34|1422.14|1420.14|0
1639126800000|2021-12-10 09:00:00|1430.94|1429.34|1430.94|1429.34|1430.94|1429.34|1426.69|1425.09|0
1639130400000|2021-12-10 10:00:00|1431.19|1429.59|1431.19|1429.59|1431.69|1430.09|1428.69|1427.09|0
1639134000000|2021-12-10 11:00:00|1430.94|1429.34|1437.43|1435.83|1439.43|1437.83|1430.94|1429.34|0
1639137600000|2021-12-10 12:00:00|1437.18|1435.58|1432.43|1430.83|1437.93|1436.33|1431.3|1429.7|0
1639141200000|2021-12-10 13:00:00|1432.3|1430.7|1451.93|1450.33|1456.68|1455.08|1430.68|1429.08|0
1639144800000|2021-12-10 14:00:00|1452.43|1450.83|1438.43|1436.83|1455.18|1453.58|1436.43|1434.83|0
1639148400000|2021-12-10 15:00:00|1438.05|1436.45|1434.68|1433.08|1449.93|1448.33|1428.43|1426.83|0
1639152000000|2021-12-10 16:00:00|1434.93|1433.33|1441.68|1440.08|1443.93|1442.33|1419.93|1418.33|0
1639155600000|2021-12-10 17:00:00|1442.43|1440.83|1443.43|1441.83|1444.68|1443.08|1434.18|1432.58|0
1639159200000|2021-12-10 18:00:00|1443.18|1441.58|1447.43|1445.83|1448.68|1447.08|1441.43|1439.83|0
1639162800000|2021-12-10 19:00:00|1447.68|1446.08|1441.18|1439.58|1450.43|1448.83|1440.18|1438.58|0
1639166400000|2021-12-10 20:00:00|1440.8|1439.2|1460.93|1459.33|1463.18|1461.58|1438.93|1437.33|0
1639170000000|2021-12-10 21:00:00|1461.93|1460.33|1461.93|1460.33|1462.55|1460.95|1459.18|1457.58|0
1639382400000|2021-12-13 08:00:00|1472.75|1470.75|1472.93|1471.33|1476.43|1474.83|1467.43|1465.83|0
1639386000000|2021-12-13 09:00:00|1472.55|1470.95|1477.3|1475.7|1480.05|1478.45|1471.93|1470.33|0
1639389600000|2021-12-13 10:00:00|1477.43|1475.83|1475.93|1474.33|1478.68|1477.08|1472.3|1470.7|0
1639393200000|2021-12-13 11:00:00|1476.18|1474.58|1474.93|1473.33|1480.43|1478.83|1472.43|1470.83|0
1639396800000|2021-12-13 12:00:00|1473.43|1471.83|1469.93|1468.33|1473.93|1472.33|1469.18|1467.58|0
1639400400000|2021-12-13 13:00:00|1470.18|1468.58|1468.18|1466.58|1472.68|1471.08|1468.18|1466.58|0
1639404000000|2021-12-13 14:00:00|1468.3|1466.7|1441.43|1439.83|1468.43|1466.83|1438.18|1436.58|0
1639407600000|2021-12-13 15:00:00|1440.8|1439.2|1431.18|1429.58|1447.18|1445.58|1426.43|1424.83|0
1639411200000|2021-12-13 16:00:00|1430.43|1428.83|1426.68|1425.08|1432.93|1431.33|1420.93|1419.33|0
1639414800000|2021-12-13 17:00:00|1425.68|1424.08|1428.18|1426.58|1434.18|1432.58|1420.93|1419.33|0
1639418400000|2021-12-13 18:00:00|1428.68|1427.08|1430.68|1429.08|1431.93|1430.33|1423.43|1421.83|0
1639422000000|2021-12-13 19:00:00|1430.18|1428.58|1434.93|1433.33|1435.68|1434.08|1427.18|1425.58|0
1639425600000|2021-12-13 20:00:00|1434.68|1433.08|1419.43|1417.83|1439.68|1438.08|1417.68|1416.08|0
1639429200000|2021-12-13 21:00:00|1421.68|1420.08|1423.75|1421.75|1425.63|1423.63|1415.68|1414.08|0
1639432800000|2021-12-13 22:00:00|1423.79|1421.79|1422.77|1420.77|1423.83|1421.83|1422.26|1420.26|0
1639436400000|2021-12-13 23:00:00|1422.73|1420.73|1425.13|1423.13|1426.63|1424.63|1421.63|1419.63|0
1639440000000|2021-12-14 00:00:00|1424.88|1422.88|1429.63|1427.63|1429.88|1427.88|1424.88|1422.88|0
1639443600000|2021-12-14 01:00:00|1429.88|1427.88|1427.13|1425.13|1430.13|1428.13|1425.25|1423.25|0
1639447200000|2021-12-14 02:00:00|1426.88|1424.88|1425.38|1423.38|1428.13|1426.13|1424.88|1422.88|0
1639450800000|2021-12-14 03:00:00|1425.5|1423.5|1427.25|1425.25|1427.88|1425.88|1420.38|1418.38|0
1639454400000|2021-12-14 04:00:00|1427.38|1425.38|1426.38|1424.38|1428.13|1426.13|1425.13|1423.13|0
1639458000000|2021-12-14 05:00:00|1426.13|1424.13|1425.63|1423.63|1427.88|1425.88|1424.63|1422.63|0
1639461600000|2021-12-14 06:00:00|1425.88|1423.88|1428.13|1426.13|1429.88|1427.88|1423.38|1421.38|0
1639465200000|2021-12-14 07:00:00|1428.63|1426.63|1430.88|1428.88|1433.13|1431.13|1426.5|1424.5|0
1639468800000|2021-12-14 08:00:00|1431.38|1429.38|1430.43|1428.83|1436.68|1435.08|1430.43|1428.83|0
1639472400000|2021-12-14 09:00:00|1430.68|1429.08|1403.18|1401.58|1433.93|1432.33|1402.93|1401.33|0
1639476000000|2021-12-14 10:00:00|1403.68|1402.08|1406.43|1404.83|1409.8|1408.2|1400.93|1399.33|0
1639479600000|2021-12-14 11:00:00|1406.68|1405.08|1408.43|1406.83|1412.68|1411.08|1406.3|1404.7|0
1639483200000|2021-12-14 12:00:00|1408.68|1407.08|1410.43|1408.83|1415.93|1414.33|1408.05|1406.45|0
1639486800000|2021-12-14 13:00:00|1410.68|1409.08|1391.43|1389.83|1414.18|1412.58|1388.68|1387.08|0
1639490400000|2021-12-14 14:00:00|1391.18|1389.58|1400.68|1399.08|1411.93|1410.33|1383.68|1382.08|0
1639494000000|2021-12-14 15:00:00|1399.43|1397.83|1371.18|1369.58|1401.68|1400.08|1365.93|1364.33|0
1639497600000|2021-12-14 16:00:00|1370.05|1368.45|1364.18|1362.58|1375.93|1374.33|1361.18|1359.58|0
1639501200000|2021-12-14 17:00:00|1363.93|1362.33|1360.43|1358.83|1366.68|1365.08|1356.68|1355.08|0
1639504800000|2021-12-14 18:00:00|1360.18|1358.58|1360.68|1359.08|1368.68|1367.08|1358.43|1356.83|0
1639508400000|2021-12-14 19:00:00|1360.18|1358.58|1378.68|1377.08|1380.43|1378.83|1359.18|1357.58|0
1639512000000|2021-12-14 20:00:00|1378.43|1376.83|1388.68|1387.08|1398.18|1396.58|1378.18|1376.58|0
1639515600000|2021-12-14 21:00:00|1389.43|1387.83|1389.5|1387.5|1389.88|1387.88|1384.18|1382.58|0
1639519200000|2021-12-14 22:00:00|1389.07|1387.07|1388.82|1386.82|1389.37|1387.37|1388.24|1386.24|0
1639522800000|2021-12-14 23:00:00|1389|1387|1387.38|1385.38|1392.13|1390.13|1384.38|1382.38|0
1639526400000|2021-12-15 00:00:00|1387.88|1385.88|1392.63|1390.63|1394.38|1392.38|1386.88|1384.88|0
1639530000000|2021-12-15 01:00:00|1392.38|1390.38|1390.13|1388.13|1392.88|1390.88|1382.88|1380.88|0
1639533600000|2021-12-15 02:00:00|1389.88|1387.88|1391.88|1389.88|1392.38|1390.38|1385.63|1383.63|0
1639537200000|2021-12-15 03:00:00|1392.13|1390.13|1394.38|1392.38|1394.88|1392.88|1391.75|1389.75|0
1639540800000|2021-12-15 04:00:00|1394.63|1392.63|1394.13|1392.13|1395.13|1393.13|1392.88|1390.88|0
1639544400000|2021-12-15 05:00:00|1394.25|1392.25|1394.38|1392.38|1396.13|1394.13|1390.88|1388.88|0
1639548000000|2021-12-15 06:00:00|1395.63|1393.63|1387.38|1385.38|1397.38|1395.38|1386.13|1384.13|0
1639551600000|2021-12-15 07:00:00|1386.88|1384.88|1390.38|1388.38|1393.38|1391.38|1383.13|1381.13|0
1639555200000|2021-12-15 08:00:00|1390.13|1388.13|1391.68|1390.08|1396.93|1395.33|1389.05|1387.45|0
1639558800000|2021-12-15 09:00:00|1391.55|1389.95|1385.43|1383.83|1393.43|1391.83|1380.68|1379.08|0
1639562400000|2021-12-15 10:00:00|1385.18|1383.58|1390.43|1388.83|1390.93|1389.33|1384.18|1382.58|0
1639566000000|2021-12-15 11:00:00|1390.68|1389.08|1385.43|1383.83|1390.93|1389.33|1381.68|1380.08|0
1639569600000|2021-12-15 12:00:00|1385.68|1384.08|1387.18|1385.58|1391.68|1390.08|1385.68|1384.08|0
1639573200000|2021-12-15 13:00:00|1386.93|1385.33|1387.18|1385.58|1394.18|1392.58|1383.43|1381.83|0
1639576800000|2021-12-15 14:00:00|1386.68|1385.08|1370.93|1369.33|1391.93|1390.33|1368.68|1367.08|0
1639580400000|2021-12-15 15:00:00|1371.3|1369.7|1374.93|1373.33|1383.93|1382.33|1366.18|1364.58|0
1639584000000|2021-12-15 16:00:00|1375.43|1373.83|1368.93|1367.33|1378.18|1376.58|1362.43|1360.83|0
1639587600000|2021-12-15 17:00:00|1368.43|1366.83|1376.43|1374.83|1377.18|1375.58|1363.93|1362.33|0
1639591200000|2021-12-15 18:00:00|1375.93|1374.33|1380.93|1379.33|1381.68|1380.08|1373.18|1371.58|0
1639594800000|2021-12-15 19:00:00|1380.55|1378.95|1401.68|1400.08|1412.18|1410.58|1363.18|1361.58|0
1639598400000|2021-12-15 20:00:00|1402.93|1401.33|1458.93|1457.33|1463.18|1461.58|1401.93|1400.33|0
1639602000000|2021-12-15 21:00:00|1460.68|1459.08|1462.75|1460.75|1465.68|1464.08|1457.68|1456.08|0
1639605600000|2021-12-15 22:00:00|1462.77|1460.77|1463.23|1461.23|1464.02|1462.02|1462.65|1460.65|0
1639609200000|2021-12-15 23:00:00|1462.5|1460.5|1468.13|1466.13|1472.13|1470.13|1462.13|1460.13|0
1639612800000|2021-12-16 00:00:00|1468|1466|1463.63|1461.63|1468|1466|1461.38|1459.38|0
1639616400000|2021-12-16 01:00:00|1463.38|1461.38|1458.63|1456.63|1467.88|1465.88|1457.38|1455.38|0
1639620000000|2021-12-16 02:00:00|1459.38|1457.38|1464.13|1462.13|1465.63|1463.63|1459.13|1457.13|0
1639623600000|2021-12-16 03:00:00|1464|1462|1466.38|1464.38|1467.13|1465.13|1463.13|1461.13|0
1639627200000|2021-12-16 04:00:00|1467.13|1465.13|1470.63|1468.63|1470.63|1468.63|1466.63|1464.63|0
1639630800000|2021-12-16 05:00:00|1470.88|1468.88|1475.13|1473.13|1475.63|1473.63|1469.13|1467.13|0
1639634400000|2021-12-16 06:00:00|1474.88|1472.88|1479.13|1477.13|1480.13|1478.13|1474.5|1472.5|0
1639638000000|2021-12-16 07:00:00|1479.63|1477.63|1484.88|1482.88|1491.38|1489.38|1477.88|1475.88|0
1639641600000|2021-12-16 08:00:00|1484.63|1482.63|1487.93|1486.33|1489.93|1488.33|1477.18|1475.58|0
1639645200000|2021-12-16 09:00:00|1487.68|1486.08|1485.68|1484.08|1487.68|1486.08|1481.8|1480.2|0
1639648800000|2021-12-16 10:00:00|1485.43|1483.83|1493.43|1491.83|1493.68|1492.08|1483.43|1481.83|0
1639652400000|2021-12-16 11:00:00|1493.68|1492.08|1499.18|1497.58|1503.18|1501.58|1492.18|1490.58|0
1639656000000|2021-12-16 12:00:00|1498.93|1497.33|1492.43|1490.83|1498.93|1497.33|1490.93|1489.33|0
1639659600000|2021-12-16 13:00:00|1492.68|1491.08|1485.18|1483.58|1492.93|1491.33|1480.43|1478.83|0
1639663200000|2021-12-16 14:00:00|1485.43|1483.83|1463.68|1462.08|1485.43|1483.83|1463.43|1461.83|0
1639666800000|2021-12-16 15:00:00|1463.93|1462.33|1470.68|1469.08|1477.68|1476.08|1454.18|1452.58|0
1639670400000|2021-12-16 16:00:00|1470.43|1468.83|1449.18|1447.58|1471.18|1469.58|1448.18|1446.58|0
1639674000000|2021-12-16 17:00:00|1448.68|1447.08|1430.93|1429.33|1453.18|1451.58|1430.93|1429.33|0
1639677600000|2021-12-16 18:00:00|1431.18|1429.58|1436.43|1434.83|1446.18|1444.58|1431.18|1429.58|0
1639681200000|2021-12-16 19:00:00|1437.68|1436.08|1413.18|1411.58|1440.18|1438.58|1402.43|1400.83|0
1639684800000|2021-12-16 20:00:00|1412.93|1411.33|1418.68|1417.08|1437.3|1435.7|1403.93|1402.33|0
1639688400000|2021-12-16 21:00:00|1419.18|1417.58|1423.13|1421.13|1427.18|1425.58|1415.43|1413.83|0
1640030400000|2021-12-20 20:00:00|1372.05|1370.45|1372.04|1370.44|1376.09|1374.49|1370.25|1368.65|0
1640034000000|2021-12-20 21:00:00|1373.39|1371.79|1382.37|1379.57|1385|1382.2|1369.35|1367.75|0
1640037600000|2021-12-20 22:00:00|1382.7|1379.9|1382.85|1380.05|1382.95|1380.15|1382.17|1379.37|0
1640041200000|2021-12-20 23:00:00|1382.83|1380.03|1390.58|1387.78|1392.61|1389.81|1381.82|1379.02|0
1640044800000|2021-12-21 00:00:00|1390.69|1387.89|1386.28|1383.48|1391.25|1388.45|1382.92|1380.12|0
1640048400000|2021-12-21 01:00:00|1386.84|1384.04|1396.4|1393.6|1397.53|1394.73|1379.31|1376.51|0
1640052000000|2021-12-21 02:00:00|1396.85|1394.05|1392.1|1389.3|1397.08|1394.28|1389.06|1386.26|0
1640055600000|2021-12-21 03:00:00|1391.87|1389.07|1397.82|1395.02|1400.66|1397.86|1391.87|1389.07|0
1640059200000|2021-12-21 04:00:00|1397.71|1394.91|1398.37|1395.57|1399.39|1396.59|1395.68|1392.88|0
1640062800000|2021-12-21 05:00:00|1398.6|1395.8|1405.35|1402.55|1405.58|1402.78|1398.6|1395.8|0
1640066400000|2021-12-21 06:00:00|1405.12|1402.32|1410.52|1407.72|1411.43|1408.63|1404.21|1401.41|0
1640070000000|2021-12-21 07:00:00|1410.3|1407.5|1401.48|1398.68|1410.97|1408.17|1399.67|1396.87|0
1640073600000|2021-12-21 08:00:00|1400.35|1397.55|1397.45|1395.85|1400.35|1397.55|1388.67|1387.07|0
1640077200000|2021-12-21 09:00:00|1397.22|1395.62|1392.25|1390.65|1402.64|1401.04|1391.34|1389.74|0
1640080800000|2021-12-21 10:00:00|1392.35|1390.75|1401.93|1400.33|1402.6|1401|1390.22|1388.62|0
1640084400000|2021-12-21 11:00:00|1402.26|1400.66|1411.62|1410.02|1413.44|1411.84|1401.47|1399.87|0
1640088000000|2021-12-21 12:00:00|1411.85|1410.25|1413.42|1411.82|1414.2|1412.6|1409.8|1408.2|0
1640091600000|2021-12-21 13:00:00|1413.64|1412.04|1409.44|1407.84|1413.64|1412.04|1403.92|1402.32|0
1640095200000|2021-12-21 14:00:00|1409.33|1407.73|1393.73|1392.13|1411.8|1410.2|1391.03|1389.43|0
1640098800000|2021-12-21 15:00:00|1393.84|1392.24|1393.15|1391.55|1406.14|1404.54|1383.24|1381.64|0
1640102400000|2021-12-21 16:00:00|1392.7|1391.1|1413.4|1411.8|1418.39|1416.79|1390.55|1388.95|0
1640106000000|2021-12-21 17:00:00|1413.85|1412.25|1432.99|1431.39|1433.67|1432.07|1412.94|1411.34|0
1640109600000|2021-12-21 18:00:00|1432.76|1431.16|1435.47|1433.87|1438.65|1437.05|1427.31|1425.71|0
1640113200000|2021-12-21 19:00:00|1435.7|1434.1|1441.85|1440.25|1441.85|1440.25|1432.42|1430.82|0
1640116800000|2021-12-21 20:00:00|1441.62|1440.02|1443.88|1442.28|1445.92|1444.32|1427.99|1426.39|0
1640120400000|2021-12-21 21:00:00|1445.01|1443.41|1446.61|1443.81|1447.42|1444.62|1440.47|1438.87|0
1640124000000|2021-12-21 22:00:00|1447.11|1444.31|1445.87|1443.07|1447.58|1444.78|1445.41|1442.61|0
1640127600000|2021-12-21 23:00:00|1446.14|1443.34|1442.83|1440.03|1447.17|1444.37|1441.47|1438.67|0
1640131200000|2021-12-22 00:00:00|1442.15|1439.35|1441.45|1438.65|1445.1|1442.3|1440.33|1437.53|0
1640134800000|2021-12-22 01:00:00|1441.68|1438.88|1441.66|1438.86|1447|1444.2|1441.09|1438.29|0
1640138400000|2021-12-22 02:00:00|1441.77|1438.97|1438.46|1435.66|1443.25|1440.45|1436.98|1434.18|0
1640142000000|2021-12-22 03:00:00|1438.24|1435.44|1439.58|1436.78|1441.41|1438.61|1436.65|1433.85|0
1640145600000|2021-12-22 04:00:00|1439.81|1437.01|1439.56|1436.76|1441.17|1438.37|1438.89|1436.09|0
1640149200000|2021-12-22 05:00:00|1439.79|1436.99|1441.47|1438.67|1442.06|1439.26|1437.29|1434.49|0
1640152800000|2021-12-22 06:00:00|1441.59|1438.79|1441.23|1438.43|1446.7|1443.9|1440|1437.2|0
1640156400000|2021-12-22 07:00:00|1441.12|1438.32|1438.38|1435.58|1444.07|1441.27|1437.7|1434.9|0
1640160000000|2021-12-22 08:00:00|1438.6|1435.8|1434.55|1432.95|1440.69|1439.09|1428.66|1427.06|0
1640163600000|2021-12-22 09:00:00|1434.78|1433.18|1435.67|1434.07|1439.08|1437.48|1433.87|1432.27|0
1640167200000|2021-12-22 10:00:00|1435.89|1434.29|1445.42|1443.82|1445.65|1444.05|1434.76|1433.16|0
1640170800000|2021-12-22 11:00:00|1445.3|1443.7|1449.49|1447.89|1449.72|1448.12|1443.25|1441.65|0
1640174400000|2021-12-22 12:00:00|1449.26|1447.66|1444.24|1442.64|1449.95|1448.35|1444.02|1442.42|0
1640178000000|2021-12-22 13:00:00|1444.47|1442.87|1435.6|1434|1445.15|1443.55|1431.97|1430.37|0
1640181600000|2021-12-22 14:00:00|1435.82|1434.22|1448.51|1446.91|1452.49|1450.89|1434.01|1432.41|0
1640185200000|2021-12-22 15:00:00|1448.73|1447.13|1472.97|1471.37|1474.34|1472.74|1445.44|1443.84|0
1640188800000|2021-12-22 16:00:00|1473.2|1471.6|1475.2|1473.6|1476.62|1475.02|1469.56|1467.96|0
1640192400000|2021-12-22 17:00:00|1475.89|1474.29|1478.16|1476.56|1478.84|1477.24|1471.77|1470.17|0
1640196000000|2021-12-22 18:00:00|1477.93|1476.33|1469.46|1467.86|1478.38|1476.78|1467.18|1465.58|0
1640199600000|2021-12-22 19:00:00|1469.69|1468.09|1473.32|1471.72|1473.78|1472.18|1463.98|1462.38|0
1640203200000|2021-12-22 20:00:00|1473.55|1471.95|1484.57|1482.97|1486.4|1484.8|1471.72|1470.12|0
1640206800000|2021-12-22 21:00:00|1484.34|1482.74|1488.74|1485.94|1489.55|1486.9|1484.34|1482.74|0
1640210400000|2021-12-22 22:00:00|1488.71|1485.91|1488.1|1485.3|1488.9|1486.1|1488.1|1485.3|0
1640214000000|2021-12-22 23:00:00|1488.49|1485.69|1490.2|1487.4|1492.05|1489.25|1488.49|1485.69|0
1640217600000|2021-12-23 00:00:00|1489.74|1486.94|1488.35|1485.55|1490.43|1487.63|1486.76|1483.96|0
1640221200000|2021-12-23 01:00:00|1488.23|1485.43|1486.73|1483.93|1488.8|1486|1486.06|1483.26|0
1640224800000|2021-12-23 02:00:00|1486.96|1484.16|1489.92|1487.12|1490.16|1487.36|1486.73|1483.93|0
1640228400000|2021-12-23 03:00:00|1489.69|1486.89|1488.87|1486.07|1490.15|1487.35|1487.62|1484.82|0
1640232000000|2021-12-23 04:00:00|1488.76|1485.96|1488.28|1485.48|1489.21|1486.41|1487.83|1485.03|0
1640235600000|2021-12-23 05:00:00|1488.51|1485.71|1489.18|1486.38|1490.1|1487.3|1488.28|1485.48|0
1640239200000|2021-12-23 06:00:00|1489.41|1486.61|1489.62|1486.82|1491.93|1489.13|1487.68|1484.88|0
1640242800000|2021-12-23 07:00:00|1489.85|1487.05|1489.84|1487.04|1490.76|1487.96|1488.01|1485.21|0
1640246400000|2021-12-23 08:00:00|1489.95|1487.15|1492.2|1490.6|1493.35|1491.75|1483.73|1482.13|0
1640250000000|2021-12-23 09:00:00|1491.74|1490.14|1491.04|1489.44|1494.26|1492.66|1489.44|1487.84|0
1640253600000|2021-12-23 10:00:00|1491.15|1489.55|1495.6|1494|1496.4|1494.8|1490.23|1488.63|0
1640257200000|2021-12-23 11:00:00|1495.83|1494.23|1497.19|1495.59|1497.43|1495.83|1494.91|1493.31|0
1640260800000|2021-12-23 12:00:00|1497.42|1495.82|1498.46|1496.86|1499.94|1498.34|1495.92|1494.32|0
1640264400000|2021-12-23 13:00:00|1498.35|1496.75|1494.44|1492.84|1500.19|1498.59|1489.63|1488.03|0
1640268000000|2021-12-23 14:00:00|1494.67|1493.07|1508.4|1506.8|1511.65|1510.05|1493.05|1491.45|0
1640271600000|2021-12-23 15:00:00|1507.94|1506.34|1516.42|1514.82|1516.65|1515.05|1506.56|1504.96|0
1640275200000|2021-12-23 16:00:00|1516.65|1515.05|1517.94|1516.34|1519.87|1518.27|1513.89|1512.29|0
1640278800000|2021-12-23 17:00:00|1517.71|1516.11|1516.68|1515.08|1517.71|1516.11|1514.25|1512.65|0
1640282400000|2021-12-23 18:00:00|1516.45|1514.85|1518.5|1516.9|1519.43|1517.83|1513.46|1511.86|0
1640286000000|2021-12-23 19:00:00|1518.73|1517.13|1522.86|1521.26|1523.09|1521.49|1517.58|1515.98|0
1640289600000|2021-12-23 20:00:00|1522.63|1521.03|1511.63|1510.03|1526.12|1524.52|1511.4|1509.8|0
1640293200000|2021-12-23 21:00:00|1511.4|1509.8|1512.31|1510.71|1514.61|1513.01|1511.39|1509.79|0
1640592000000|2021-12-27 08:00:00|1512.69|1509.89|1515.98|1514.38|1518.05|1516.45|1511.08|1508.28|0
1640595600000|2021-12-27 09:00:00|1516.21|1514.61|1519.47|1517.07|1520.28|1517.88|1512.98|1511.38|0
1640599200000|2021-12-27 10:00:00|1519.59|1517.19|1519.8|1517.4|1521.18|1518.78|1517.74|1515.34|0
1640602800000|2021-12-27 11:00:00|1519.68|1517.28|1519.78|1517.38|1520.26|1517.86|1517.95|1515.55|0
1640606400000|2021-12-27 12:00:00|1519.66|1517.26|1524.6|1522.2|1527.6|1525.2|1519.09|1516.69|0
1640610000000|2021-12-27 13:00:00|1524.83|1522.43|1527.58|1525.18|1529.42|1527.02|1524.48|1522.08|0
1640613600000|2021-12-27 14:00:00|1527.35|1524.95|1536.09|1533.69|1540.24|1537.84|1524.81|1522.41|0
1640617200000|2021-12-27 15:00:00|1536.79|1534.39|1552.69|1550.29|1552.69|1550.29|1535.4|1533|0
1640620800000|2021-12-27 16:00:00|1553.38|1550.98|1555.21|1552.81|1555.46|1553.06|1549.68|1547.28|0
1640624400000|2021-12-27 17:00:00|1554.98|1552.58|1560.11|1557.71|1560.45|1558.05|1554.98|1552.58|0
1640628000000|2021-12-27 18:00:00|1559.99|1557.59|1565.18|1562.78|1565.18|1562.78|1558.95|1556.55|0
1640631600000|2021-12-27 19:00:00|1564.94|1562.54|1563.95|1561.55|1568|1565.6|1561.64|1559.24|0
1640635200000|2021-12-27 20:00:00|1563.72|1561.32|1574.45|1572.05|1574.45|1572.05|1559.78|1557.38|0
1640638800000|2021-12-27 21:00:00|1575.14|1572.74|1574.28|1571.48|1575.8|1573.21|1573.06|1570.66|0
1640642400000|2021-12-27 22:00:00|1574.01|1571.21|1573.35|1570.55|1574.31|1571.51|1572.92|1570.12|0
1640646000000|2021-12-27 23:00:00|1572.42|1569.62|1570.67|1567.87|1574.62|1571.82|1570.44|1567.64|0
1640649600000|2021-12-28 00:00:00|1570.9|1568.1|1572.04|1569.24|1572.74|1569.94|1567.66|1564.86|0
1640653200000|2021-12-28 01:00:00|1572.51|1569.71|1569.25|1566.45|1572.51|1569.71|1567.51|1564.71|0
1640656800000|2021-12-28 02:00:00|1569.02|1566.22|1568.08|1565.28|1569.36|1566.56|1566.24|1563.44|0
1640660400000|2021-12-28 03:00:00|1568.31|1565.51|1569.22|1566.42|1569.69|1566.89|1567.15|1564.35|0
1640664000000|2021-12-28 04:00:00|1568.99|1566.19|1569.67|1566.87|1570.83|1568.03|1568.52|1565.72|0
1640667600000|2021-12-28 05:00:00|1569.43|1566.63|1573.12|1570.32|1573.35|1570.55|1568.97|1566.17|0
1640671200000|2021-12-28 06:00:00|1573.58|1570.78|1573.34|1570.54|1574.05|1571.25|1570.34|1567.54|0
1640674800000|2021-12-28 07:00:00|1573.22|1570.42|1569.62|1566.82|1573.8|1571|1567.77|1564.97|0
1640678400000|2021-12-28 08:00:00|1569.39|1566.59|1579.53|1577.13|1580.11|1577.71|1569.16|1566.36|0
1640682000000|2021-12-28 09:00:00|1579.65|1577.25|1584.84|1582.44|1585.43|1583.03|1578.26|1575.86|0
1640685600000|2021-12-28 10:00:00|1584.96|1582.56|1585.92|1583.52|1588.24|1585.84|1584.06|1581.66|0
1640689200000|2021-12-28 11:00:00|1586.15|1583.75|1583.58|1581.18|1586.37|1583.97|1582.89|1580.49|0
1640692800000|2021-12-28 12:00:00|1583.35|1580.95|1585.89|1583.49|1587.51|1585.11|1582.66|1580.26|0
1640696400000|2021-12-28 13:00:00|1586.12|1583.72|1580.54|1578.14|1587.04|1584.64|1580.31|1577.91|0
1640700000000|2021-12-28 14:00:00|1580.77|1578.37|1585.4|1583|1588.41|1586.01|1573.49|1571.09|0
1640703600000|2021-12-28 15:00:00|1585.63|1583.23|1579.36|1576.96|1587.71|1585.31|1573.12|1570.72|0
1640707200000|2021-12-28 16:00:00|1579.13|1576.73|1581.26|1578.86|1582.31|1579.91|1573.28|1570.88|0
1640710800000|2021-12-28 17:00:00|1581.38|1578.98|1569.27|1566.87|1581.61|1579.21|1562.85|1560.45|0
1640714400000|2021-12-28 18:00:00|1568.92|1566.52|1572.96|1570.56|1572.96|1570.56|1566.25|1563.85|0
1640718000000|2021-12-28 19:00:00|1572.49|1570.09|1571.09|1568.69|1572.96|1570.56|1564.39|1561.99|0
1640721600000|2021-12-28 20:00:00|1570.86|1568.46|1571.07|1568.67|1577.56|1575.16|1566.68|1564.28|0
1640725200000|2021-12-28 21:00:00|1570.84|1568.44|1571.96|1569.16|1575.37|1572.97|1570.84|1568.44|0
1640728800000|2021-12-28 22:00:00|1571.78|1568.98|1571.36|1568.56|1572.18|1569.38|1570.69|1567.89|0
1640732400000|2021-12-28 23:00:00|1571.52|1568.72|1576.68|1573.88|1577.84|1575.04|1571.52|1568.72|0
1640736000000|2021-12-29 00:00:00|1576.45|1573.65|1577.36|1574.56|1578.07|1575.27|1574.58|1571.78|0
1640739600000|2021-12-29 01:00:00|1577.24|1574.44|1568.31|1565.51|1578.52|1575.72|1567.85|1565.05|0
1640743200000|2021-12-29 02:00:00|1568.19|1565.39|1572.93|1570.13|1572.93|1570.13|1566.92|1564.12|0
1640746800000|2021-12-29 03:00:00|1572.81|1570.01|1574.07|1571.27|1575|1572.2|1571.07|1568.27|0
1640750400000|2021-12-29 04:00:00|1573.84|1571.04|1573.82|1571.02|1574.07|1571.27|1572.44|1569.64|0
1640754000000|2021-12-29 05:00:00|1573.7|1570.9|1576.23|1573.43|1577.52|1574.72|1571.5|1568.7|0
1640757600000|2021-12-29 06:00:00|1576.36|1573.56|1575.88|1573.08|1577.51|1574.71|1573.34|1570.54|0
1640761200000|2021-12-29 07:00:00|1576.11|1573.31|1579.14|1576.34|1579.83|1577.03|1575.88|1573.08|0
1640764800000|2021-12-29 08:00:00|1578.9|1576.1|1577.76|1575.36|1579.6|1576.99|1575.69|1573.29|0
1640768400000|2021-12-29 09:00:00|1577.53|1575.13|1578.67|1576.27|1579.38|1576.98|1576.13|1573.73|0
1640772000000|2021-12-29 10:00:00|1578.44|1576.04|1577.04|1574.64|1580.06|1577.66|1575.41|1573.01|0
1640775600000|2021-12-29 11:00:00|1574.95|1572.55|1573.08|1570.68|1575.88|1573.48|1571.69|1569.29|0
1640779200000|2021-12-29 12:00:00|1572.85|1570.45|1569.59|1567.19|1573.08|1570.68|1569.36|1566.96|0
1640782800000|2021-12-29 13:00:00|1570.05|1567.65|1569.58|1567.18|1571.21|1568.81|1565.65|1563.25|0
1640786400000|2021-12-29 14:00:00|1569.35|1566.95|1575.82|1573.42|1580.93|1578.53|1569.35|1566.95|0
1640790000000|2021-12-29 15:00:00|1576.75|1574.35|1572.56|1570.16|1576.98|1574.58|1560.99|1558.59|0
1640793600000|2021-12-29 16:00:00|1572.33|1569.93|1566.52|1564.12|1574.42|1572.02|1565.37|1562.97|0
1640797200000|2021-12-29 17:00:00|1566.29|1563.89|1567.9|1565.5|1568.13|1565.73|1562.58|1560.18|0
1640800800000|2021-12-29 18:00:00|1568.13|1565.73|1571.26|1568.86|1572.19|1569.79|1566.17|1563.77|0
1640804400000|2021-12-29 19:00:00|1571.03|1568.63|1574.96|1572.56|1575.19|1572.79|1569.87|1567.47|0
1640808000000|2021-12-29 20:00:00|1574.73|1572.33|1573.55|1571.15|1583.3|1580.9|1572.87|1570.47|0
1640811600000|2021-12-29 21:00:00|1573.78|1571.38|1572.37|1569.57|1575.78|1573.38|1571.79|1568.99|0
1640815200000|2021-12-29 22:00:00|1572.82|1570.02|1572.87|1570.07|1573.43|1570.63|1572.67|1569.87|0
1640818800000|2021-12-29 23:00:00|1573.75|1570.95|1569.44|1566.64|1575.03|1572.23|1567.83|1565.03|0
1640822400000|2021-12-30 00:00:00|1569.21|1566.41|1569.43|1566.63|1569.66|1566.86|1565.03|1562.23|0
1640826000000|2021-12-30 01:00:00|1569.54|1566.74|1572.89|1570.09|1573.59|1570.79|1568.26|1565.46|0
1640829600000|2021-12-30 02:00:00|1573.12|1570.32|1571.25|1568.45|1574.75|1571.95|1570.56|1567.76|0
1640833200000|2021-12-30 03:00:00|1571.02|1568.22|1569.84|1567.04|1572.18|1569.38|1569.73|1566.93|0
1640836800000|2021-12-30 04:00:00|1569.96|1567.16|1571.69|1568.89|1571.92|1569.12|1569.61|1566.81|0
1640840400000|2021-12-30 05:00:00|1571.8|1569|1568.65|1565.85|1572.38|1569.58|1568.42|1565.62|0
1640844000000|2021-12-30 06:00:00|1568.42|1565.62|1572|1569.2|1572.24|1569.44|1568.3|1565.5|0
1640847600000|2021-12-30 07:00:00|1572.46|1569.66|1571.98|1569.18|1575.47|1572.67|1569.44|1566.64|0
1640851200000|2021-12-30 08:00:00|1572.68|1569.88|1576.41|1574.01|1576.88|1574.48|1571.32|1568.92|0
1640854800000|2021-12-30 09:00:00|1576.64|1574.24|1578.36|1575.96|1580.35|1577.95|1575.02|1572.62|0
1640858400000|2021-12-30 10:00:00|1578.72|1576.32|1577.19|1574.79|1578.95|1576.55|1574.76|1572.36|0
1640862000000|2021-12-30 11:00:00|1577.08|1574.68|1581.91|1579.51|1582.41|1580.01|1576.15|1573.75|0
1640865600000|2021-12-30 12:00:00|1581.68|1579.28|1579.34|1576.94|1582.83|1580.43|1579.11|1576.71|0
1640869200000|2021-12-30 13:00:00|1579.57|1577.17|1579.1|1576.7|1581.2|1578.8|1576.78|1574.38|0
1640872800000|2021-12-30 14:00:00|1579.09|1576.69|1580.24|1577.84|1586.75|1584.35|1575.37|1572.97|0
1640876400000|2021-12-30 15:00:00|1580.01|1577.61|1579.99|1577.59|1587.44|1585.04|1578.15|1575.75|0
1640880000000|2021-12-30 16:00:00|1579.53|1577.13|1580.67|1578.27|1582.31|1579.91|1578.6|1576.2|0
1640883600000|2021-12-30 17:00:00|1580.91|1578.51|1581.36|1578.96|1582.3|1579.9|1576.49|1574.09|0
1640887200000|2021-12-30 18:00:00|1581.12|1578.72|1580.14|1577.74|1581.58|1579.18|1577.64|1575.24|0
1640890800000|2021-12-30 19:00:00|1579.91|1577.51|1579.19|1576.79|1580.82|1578.42|1575.72|1573.32|0
1640894400000|2021-12-30 20:00:00|1579.43|1577.03|1561.73|1559.33|1579.43|1577.03|1555.99|1553.59|0
1640898000000|2021-12-30 21:00:00|1562.19|1559.79|1561.79|1558.99|1563.81|1561.41|1558.95|1556.55|0
1640901600000|2021-12-30 22:00:00|1561.52|1558.72|1561.47|1558.67|1562.22|1559.42|1560.87|1558.07|0
1640905200000|2021-12-30 23:00:00|1562.94|1560.14|1562.35|1559.55|1564.68|1561.88|1560.73|1557.93|0
1640908800000|2021-12-31 00:00:00|1562.46|1559.66|1545.65|1542.85|1562.81|1560.01|1541.96|1539.16|0
1640912400000|2021-12-31 01:00:00|1547.04|1544.24|1559.07|1556.27|1559.07|1556.27|1546.35|1543.55|0
1640916000000|2021-12-31 02:00:00|1558.61|1555.81|1553.49|1550.69|1559.07|1556.27|1551.41|1548.61|0
1640919600000|2021-12-31 03:00:00|1553.26|1550.46|1550.58|1547.78|1553.73|1550.93|1548.27|1545.47|0
1640923200000|2021-12-31 04:00:00|1550.93|1548.13|1553.23|1550.43|1553.46|1550.66|1550.58|1547.78|0
1640926800000|2021-12-31 05:00:00|1553.11|1550.31|1556|1553.2|1556.93|1554.13|1551.61|1548.81|0
1640930400000|2021-12-31 06:00:00|1556.23|1553.43|1554.47|1551.67|1557.62|1554.82|1554.01|1551.21|0
1640934000000|2021-12-31 07:00:00|1554.59|1551.79|1556.43|1553.63|1557.6|1554.8|1554.47|1551.67|0
1640937600000|2021-12-31 08:00:00|1556.66|1553.86|1558.07|1555.67|1560.4|1558|1556.43|1553.63|0
1640941200000|2021-12-31 09:00:00|1557.84|1555.44|1557.82|1555.42|1559.69|1557.29|1554.59|1552.19|0
1640944800000|2021-12-31 10:00:00|1558.05|1555.65|1554.33|1551.93|1558.05|1555.65|1553.64|1551.24|0
1640948400000|2021-12-31 11:00:00|1554.79|1552.39|1550.14|1547.74|1554.9|1552.5|1548.99|1546.59|0
1640952000000|2021-12-31 12:00:00|1550.38|1547.98|1555.21|1552.81|1556.38|1553.98|1544.96|1542.56|0
1640955600000|2021-12-31 13:00:00|1555.45|1553.05|1554.97|1552.57|1557.52|1555.12|1553.59|1551.19|0
1640959200000|2021-12-31 14:00:00|1555.2|1552.8|1555.93|1553.53|1566.38|1563.98|1553.38|1550.98|0
1640962800000|2021-12-31 15:00:00|1555.47|1553.07|1555.5|1553.1|1560.25|1557.85|1548.05|1545.65|0
1640966400000|2021-12-31 16:00:00|1555.85|1553.45|1551.43|1549.03|1557.48|1555.08|1551.2|1548.8|0
1640970000000|2021-12-31 17:00:00|1551.66|1549.26|1558.35|1555.95|1559.67|1557.27|1548.18|1545.78|0
1640973600000|2021-12-31 18:00:00|1558.81|1556.41|1560.19|1557.79|1561.59|1559.19|1556.25|1553.85|0
1640977200000|2021-12-31 19:00:00|1560.42|1558.02|1556.15|1553.75|1563.44|1561.04|1554.52|1552.12|0
1640980800000|2021-12-31 20:00:00|1555.92|1553.52|1545.22|1542.82|1563.34|1560.94|1545.22|1542.82|0
1640984400000|2021-12-31 21:00:00|1545.92|1543.52|1551.22|1548.42|1552.88|1550.48|1545.92|1543.52|0
1641196800000|2022-01-03 08:00:00|1562.33|1559.53|1561.41|1559.01|1564.91|1562.51|1560.83|1558.43|0
1641200400000|2022-01-03 09:00:00|1561.65|1559.25|1567.22|1564.82|1567.45|1565.05|1559.32|1556.92|0
1641204000000|2022-01-03 10:00:00|1567.45|1565.05|1571.86|1569.46|1572.1|1569.7|1566.17|1563.77|0
1641207600000|2022-01-03 11:00:00|1572.1|1569.7|1574.88|1572.48|1575.35|1572.95|1572.1|1569.7|0
1641211200000|2022-01-03 12:00:00|1574.65|1572.25|1569.04|1566.64|1574.65|1572.25|1568.58|1566.18|0
1641214800000|2022-01-03 13:00:00|1568.57|1566.17|1560.12|1557.72|1569.74|1567.34|1560.12|1557.72|0
1641218400000|2022-01-03 14:00:00|1560.59|1558.19|1545.21|1542.81|1570.6|1568.2|1535.1|1532.7|0
1641222000000|2022-01-03 15:00:00|1545.45|1543.05|1556.55|1554.15|1562.18|1559.78|1544.29|1541.89|0
1641225600000|2022-01-03 16:00:00|1556.32|1553.92|1549.1|1546.7|1557.25|1554.85|1540.51|1538.11|0
1641229200000|2022-01-03 17:00:00|1548.86|1546.46|1550.71|1548.31|1554.67|1552.27|1545.84|1543.44|0
1641232800000|2022-01-03 18:00:00|1550.94|1548.54|1561.39|1558.99|1561.63|1559.23|1548.38|1545.98|0
1641236400000|2022-01-03 19:00:00|1561.16|1558.76|1566.21|1563.81|1570.4|1568|1560.23|1557.83|0
1641240000000|2022-01-03 20:00:00|1565.97|1563.57|1570.62|1568.22|1571.08|1568.68|1560.84|1558.44|0
1641243600000|2022-01-03 21:00:00|1571.31|1568.91|1569.44|1566.64|1572.37|1569.61|1568.91|1566.3|0
1641247200000|2022-01-03 22:00:00|1569.48|1566.68|1570.08|1567.28|1570.15|1567.35|1569.44|1566.64|0
1641250800000|2022-01-03 23:00:00|1569.89|1567.09|1567.91|1565.11|1571.64|1568.84|1567.21|1564.41|0
1641254400000|2022-01-04 00:00:00|1568.14|1565.34|1569.29|1566.49|1570.57|1567.77|1566.27|1563.47|0
1641258000000|2022-01-04 01:00:00|1569.06|1566.26|1569.27|1566.47|1571.37|1568.57|1567.42|1564.62|0
1641261600000|2022-01-04 02:00:00|1569.51|1566.71|1573.45|1570.65|1573.69|1570.89|1568.81|1566.01|0
1641265200000|2022-01-04 03:00:00|1573.56|1570.76|1574.37|1571.57|1575.07|1572.27|1571.7|1568.9|0
1641268800000|2022-01-04 04:00:00|1574.6|1571.8|1578.55|1575.75|1579.02|1576.22|1574.14|1571.34|0
1641272400000|2022-01-04 05:00:00|1578.79|1575.99|1581.1|1578.3|1581.8|1579|1578.55|1575.75|0
1641276000000|2022-01-04 06:00:00|1581.34|1578.54|1580.39|1577.59|1582.27|1579.47|1579.46|1576.66|0
1641279600000|2022-01-04 07:00:00|1579.92|1577.12|1581.07|1578.27|1581.19|1578.39|1577.35|1574.55|0
1641283200000|2022-01-04 08:00:00|1581.31|1578.51|1577.97|1575.57|1581.31|1578.73|1576.91|1574.51|0
1641286800000|2022-01-04 09:00:00|1577.86|1575.46|1580.65|1578.25|1580.65|1578.25|1577.63|1575.23|0
1641290400000|2022-01-04 10:00:00|1580.88|1578.48|1588.03|1585.63|1588.8|1586.4|1580.88|1578.48|0
1641294000000|2022-01-04 11:00:00|1587.79|1585.39|1587.4|1585|1591.29|1588.89|1586.63|1584.23|0
1641297600000|2022-01-04 12:00:00|1587.16|1584.76|1583.65|1581.25|1587.86|1585.46|1579.93|1577.53|0
1641301200000|2022-01-04 13:00:00|1583.53|1581.13|1586.9|1584.5|1589.01|1586.61|1582.72|1580.32|0
1641304800000|2022-01-04 14:00:00|1587.13|1584.73|1589.22|1586.82|1592.02|1589.62|1583.63|1581.23|0
1641308400000|2022-01-04 15:00:00|1589.1|1586.7|1570.16|1567.76|1590.14|1587.74|1569|1566.6|0
1641312000000|2022-01-04 16:00:00|1569.93|1567.53|1568.9|1566.5|1573.33|1570.93|1559.14|1556.74|0
1641315600000|2022-01-04 17:00:00|1568.55|1566.15|1561.29|1558.89|1573.09|1570.69|1560.36|1557.96|0
1641319200000|2022-01-04 18:00:00|1561.05|1558.65|1551.26|1548.86|1565.94|1563.54|1550.33|1547.93|0
1641322800000|2022-01-04 19:00:00|1550.8|1548.4|1566.92|1564.52|1568.32|1565.92|1550.8|1548.4|0
1641326400000|2022-01-04 20:00:00|1567.15|1564.75|1568.4|1566|1580.88|1578.48|1566.92|1564.52|0
1641330000000|2022-01-04 21:00:00|1569.1|1566.7|1569.06|1566.26|1570.03|1567.63|1566.53|1564.13|0
1641333600000|2022-01-04 22:00:00|1568.82|1566.02|1568.37|1565.57|1568.95|1566.15|1568.19|1565.39|0
1641337200000|2022-01-04 23:00:00|1568.68|1565.88|1563.9|1561.1|1569.61|1566.81|1562.97|1560.17|0
1641340800000|2022-01-05 00:00:00|1564.01|1561.21|1562.72|1559.92|1564.83|1562.03|1560.4|1557.6|0
1641344400000|2022-01-05 01:00:00|1562.96|1560.16|1558.17|1555.37|1566.67|1563.87|1556.2|1553.4|0
1641348000000|2022-01-05 02:00:00|1558.29|1555.49|1559.67|1556.87|1560.61|1557.81|1557.36|1554.56|0
1641351600000|2022-01-05 03:00:00|1559.9|1557.1|1559.77|1556.97|1560.37|1557.57|1557.57|1554.77|0
1641355200000|2022-01-05 04:00:00|1559.65|1556.85|1558.71|1555.91|1560.35|1557.55|1557.55|1554.75|0
1641358800000|2022-01-05 05:00:00|1558.94|1556.14|1554.97|1552.17|1559.05|1556.25|1553.59|1550.79|0
1641362400000|2022-01-05 06:00:00|1554.74|1551.94|1560.31|1557.51|1561.7|1558.9|1553.34|1550.54|0
1641366000000|2022-01-05 07:00:00|1560.65|1557.85|1564.25|1561.45|1565.88|1563.08|1559.14|1556.34|0
1641369600000|2022-01-05 08:00:00|1564.71|1561.91|1563.36|1560.96|1567.27|1564.47|1561.5|1559.1|0
1641373200000|2022-01-05 09:00:00|1563.59|1561.19|1568.81|1566.41|1570.57|1568.17|1562.66|1560.26|0
1641376800000|2022-01-05 10:00:00|1569.17|1566.77|1567.06|1564.66|1572.42|1570.02|1566.36|1563.96|0
1641380400000|2022-01-05 11:00:00|1566.82|1564.42|1566.34|1563.94|1567.52|1565.12|1563.79|1561.39|0
1641384000000|2022-01-05 12:00:00|1566.11|1563.71|1563.73|1561.33|1567.93|1565.53|1561.87|1559.47|0
1641387600000|2022-01-05 13:00:00|1564.19|1561.79|1566.74|1564.34|1568.14|1565.74|1560.11|1557.71|0
1641391200000|2022-01-05 14:00:00|1566.98|1564.58|1564.57|1562.17|1569.3|1566.9|1555.32|1552.92|0
1641394800000|2022-01-05 15:00:00|1564.34|1561.94|1565.26|1562.86|1571.56|1569.16|1560.38|1557.98|0
1641398400000|2022-01-05 16:00:00|1565.49|1563.09|1558.25|1555.85|1566.19|1563.79|1556.16|1553.76|0
1641402000000|2022-01-05 17:00:00|1558.02|1555.62|1552.42|1550.02|1564.77|1562.37|1552.19|1549.79|0
1641405600000|2022-01-05 18:00:00|1552.19|1549.79|1551.71|1549.31|1555.45|1553.05|1546.84|1544.44|0
1641409200000|2022-01-05 19:00:00|1551.59|1549.19|1513.69|1511.29|1560.79|1558.39|1509.15|1506.75|0
1641412800000|2022-01-05 20:00:00|1512.76|1510.36|1482.98|1480.58|1512.76|1510.36|1482.75|1480.35|0
1641416400000|2022-01-05 21:00:00|1484.13|1481.73|1483.69|1480.89|1489.89|1487.49|1481.59|1479.19|0
1641420000000|2022-01-05 22:00:00|1483.67|1480.87|1483.62|1480.82|1484.59|1481.79|1483.07|1480.27|0
1641423600000|2022-01-05 23:00:00|1484.87|1482.07|1489.59|1486.79|1490.05|1487.25|1474.85|1472.05|0
1641427200000|2022-01-06 00:00:00|1489.36|1486.56|1489.34|1486.54|1493.74|1490.94|1483.58|1480.78|0
1641430800000|2022-01-06 01:00:00|1489.57|1486.77|1489.33|1486.53|1493.72|1490.92|1481.15|1478.35|0
1641434400000|2022-01-06 02:00:00|1489.9|1487.1|1484.47|1481.67|1489.9|1487.1|1479.52|1476.72|0
1641438000000|2022-01-06 03:00:00|1484.59|1481.79|1466.6|1463.8|1485.05|1482.25|1466.14|1463.34|0
1641441600000|2022-01-06 04:00:00|1467.06|1464.26|1462.56|1459.76|1468.21|1465.41|1461.3|1458.5|0
1641445200000|2022-01-06 05:00:00|1462.33|1459.53|1467.83|1465.03|1469.45|1466.65|1461.64|1458.84|0
1641448800000|2022-01-06 06:00:00|1467.94|1465.14|1469.2|1466.4|1470.58|1467.78|1462.31|1459.51|0
1641452400000|2022-01-06 07:00:00|1469.43|1466.63|1478.85|1476.05|1487.85|1485.05|1468.28|1465.48|0
1641456000000|2022-01-06 08:00:00|1479.78|1476.98|1484.98|1482.58|1486.95|1484.55|1471.53|1469.13|0
1641459600000|2022-01-06 09:00:00|1485.33|1482.93|1482.89|1480.49|1486.26|1483.86|1477.36|1474.96|0
1641463200000|2022-01-06 10:00:00|1483.35|1480.95|1487.29|1484.89|1493.76|1491.36|1481.74|1479.34|0
1641466800000|2022-01-06 11:00:00|1487.53|1485.13|1483.13|1480.73|1491.21|1488.81|1480.6|1478.2|0
1641470400000|2022-01-06 12:00:00|1482.67|1480.27|1483.34|1480.94|1488.89|1486.49|1479.43|1477.03|0
1641474000000|2022-01-06 13:00:00|1482.88|1480.48|1485.17|1482.77|1489.33|1486.93|1481.27|1478.87|0
1641477600000|2022-01-06 14:00:00|1484.71|1482.31|1470.74|1468.34|1502.46|1500.06|1468.72|1466.32|0
1641481200000|2022-01-06 15:00:00|1470.51|1468.11|1486.54|1484.14|1495.31|1492.91|1457.18|1454.78|0
1641484800000|2022-01-06 16:00:00|1486.08|1483.68|1490.27|1487.87|1498.12|1495.72|1480.36|1477.96|0
1641488400000|2022-01-06 17:00:00|1490.73|1488.33|1494.61|1492.21|1506.16|1503.76|1486.57|1484.17|0
1641492000000|2022-01-06 18:00:00|1495.31|1492.91|1490.22|1487.82|1498.53|1496.13|1484|1481.6|0
1641495600000|2022-01-06 19:00:00|1489.99|1487.59|1493.2|1490.8|1495.51|1493.11|1482.95|1480.55|0
1641499200000|2022-01-06 20:00:00|1493.66|1491.26|1479.6|1477.2|1500.12|1497.72|1472.69|1470.29|0
1641502800000|2022-01-06 21:00:00|1479.37|1476.97|1485.66|1482.86|1486.7|1483.9|1478.45|1476.05|0
1641506400000|2022-01-06 22:00:00|1486.17|1483.37|1486.66|1483.86|1486.66|1483.86|1485.36|1482.56|0
1641510000000|2022-01-06 23:00:00|1489.33|1486.53|1490.59|1487.79|1491.29|1488.49|1487.6|1484.8|0
1641513600000|2022-01-07 00:00:00|1490.82|1488.02|1494.96|1492.16|1495.89|1493.09|1489.67|1486.87|0
1641517200000|2022-01-07 01:00:00|1495.07|1492.27|1493.9|1491.1|1496.57|1493.77|1491.25|1488.45|0
1641520800000|2022-01-07 02:00:00|1493.56|1490.76|1490.31|1487.51|1493.56|1490.76|1485.71|1482.91|0
1641524400000|2022-01-07 03:00:00|1490.54|1487.74|1489.37|1486.57|1494.69|1491.89|1488.33|1485.53|0
1641528000000|2022-01-07 04:00:00|1489.6|1486.8|1489.59|1486.79|1490.06|1487.26|1486.6|1483.8|0
1641531600000|2022-01-07 05:00:00|1489.82|1487.02|1490.26|1487.46|1490.97|1488.17|1485.2|1482.4|0
1641535200000|2022-01-07 06:00:00|1490.03|1487.23|1487.59|1484.79|1492.56|1489.76|1487.25|1484.45|0
1641538800000|2022-01-07 07:00:00|1487.71|1484.91|1485.62|1482.82|1488.63|1485.83|1483.33|1480.53|0
1641542400000|2022-01-07 08:00:00|1485.85|1483.05|1474.57|1472.17|1486.08|1483.28|1471.58|1469.18|0
1641546000000|2022-01-07 09:00:00|1474.22|1471.82|1483.54|1481.14|1487.93|1485.53|1472.61|1470.21|0
1641549600000|2022-01-07 10:00:00|1483.77|1481.37|1488.6|1486.2|1490.91|1488.51|1481.01|1478.61|0
1641553200000|2022-01-07 11:00:00|1489.06|1486.66|1484.43|1482.03|1490.9|1488.5|1484.43|1482.03|0
1641556800000|2022-01-07 12:00:00|1484.89|1482.49|1481.88|1479.48|1490.66|1488.26|1481.53|1479.13|0
1641560400000|2022-01-07 13:00:00|1482.11|1479.71|1470.18|1467.78|1491.44|1489.04|1463.68|1461.28|0
1641564000000|2022-01-07 14:00:00|1470.41|1468.01|1485.31|1482.91|1489.93|1487.53|1468.27|1465.87|0
1641567600000|2022-01-07 15:00:00|1486|1483.6|1454.95|1452.55|1486|1483.6|1448.97|1446.57|0
1641571200000|2022-01-07 16:00:00|1454.26|1451.86|1475.78|1473.38|1480.26|1477.86|1448.74|1446.34|0
1641574800000|2022-01-07 17:00:00|1476.24|1473.84|1472.08|1469.68|1476.93|1474.53|1465.41|1463.01|0
1641578400000|2022-01-07 18:00:00|1472.31|1469.91|1468.27|1465.87|1475.42|1473.02|1465.73|1463.33|0
1641582000000|2022-01-07 19:00:00|1468.5|1466.1|1472.99|1470.59|1475.07|1472.67|1460.32|1457.92|0
1641585600000|2022-01-07 20:00:00|1473.45|1471.05|1458.77|1456.37|1477.32|1474.92|1457.7|1455.3|0
1641589200000|2022-01-07 21:00:00|1457.98|1455.58|1458.43|1456.03|1464.2|1461.8|1457.98|1455.58|0
1641801600000|2022-01-10 08:00:00|1469.1|1466.3|1457.26|1454.86|1469.1|1466.3|1448.21|1445.81|0
1641805200000|2022-01-10 09:00:00|1457.38|1454.98|1460.59|1458.19|1466.59|1464.19|1456.46|1454.06|0
1641808800000|2022-01-10 10:00:00|1460.7|1458.3|1457.35|1454.95|1466.81|1464.41|1455.39|1452.99|0
1641812400000|2022-01-10 11:00:00|1457.12|1454.72|1453.45|1451.05|1458.5|1456.1|1449.06|1446.66|0
1641816000000|2022-01-10 12:00:00|1453.68|1451.28|1427.63|1425.23|1454.95|1452.55|1427.4|1425|0
1641819600000|2022-01-10 13:00:00|1427.74|1425.34|1429.22|1426.82|1434.97|1432.57|1426.49|1424.09|0
1641823200000|2022-01-10 14:00:00|1429.45|1427.05|1396.36|1393.96|1432.67|1430.27|1393.61|1391.21|0
1641826800000|2022-01-10 15:00:00|1396.58|1394.18|1384.76|1382.36|1399.32|1396.92|1374.76|1372.36|0
1641830400000|2022-01-10 16:00:00|1383.85|1381.45|1399.45|1397.05|1405.85|1403.45|1378.85|1376.45|0
1641834000000|2022-01-10 17:00:00|1398.99|1396.59|1396.79|1394.39|1404.9|1402.5|1385.53|1383.13|0
1641837600000|2022-01-10 18:00:00|1396.68|1394.28|1420.99|1418.59|1423.51|1421.11|1395.54|1393.14|0
1641841200000|2022-01-10 19:00:00|1420.76|1418.36|1430.02|1427.62|1438.07|1435.67|1419.85|1417.45|0
1641844800000|2022-01-10 20:00:00|1430.25|1427.85|1452.46|1450.06|1455.45|1453.05|1417.87|1415.47|0
1641848400000|2022-01-10 21:00:00|1451.54|1449.14|1452.52|1449.72|1455.28|1452.88|1450.56|1447.76|0
1641852000000|2022-01-10 22:00:00|1452.49|1449.69|1454.38|1451.58|1454.73|1451.93|1451.95|1449.15|0
1641855600000|2022-01-10 23:00:00|1454.35|1451.55|1455.14|1452.34|1458.38|1455.58|1450.77|1447.97|0
1641859200000|2022-01-11 00:00:00|1455.02|1452.22|1456.39|1453.59|1458.6|1455.8|1448.22|1445.42|0
1641862800000|2022-01-11 01:00:00|1456.51|1453.71|1448.19|1445.39|1456.97|1454.17|1445.89|1443.09|0
1641866400000|2022-01-11 02:00:00|1448.07|1445.27|1457.63|1454.83|1458.1|1455.3|1447.5|1444.7|0
1641870000000|2022-01-11 03:00:00|1457.4|1454.6|1453.92|1451.12|1458.09|1455.29|1453|1450.2|0
1641873600000|2022-01-11 04:00:00|1454.04|1451.24|1451.6|1448.8|1454.27|1451.47|1448.38|1445.58|0
1641877200000|2022-01-11 05:00:00|1451.37|1448.57|1451.24|1448.44|1454.14|1451.34|1449.05|1446.25|0
1641880800000|2022-01-11 06:00:00|1451.59|1448.79|1448.81|1446.01|1452.51|1449.71|1444.2|1441.4|0
1641884400000|2022-01-11 07:00:00|1449.5|1446.7|1455.25|1452.45|1455.94|1453.14|1446.61|1443.81|0
1641888000000|2022-01-11 08:00:00|1455.71|1452.91|1456.69|1454.29|1460.81|1458.41|1446.79|1444.39|0
1641891600000|2022-01-11 09:00:00|1456.92|1454.52|1471.27|1468.87|1474.51|1472.11|1456.46|1454.06|0
1641895200000|2022-01-11 10:00:00|1471.74|1469.34|1469.87|1467.47|1475.67|1473.27|1468.72|1466.32|0
1641898800000|2022-01-11 11:00:00|1470.1|1467.7|1464.54|1462.14|1470.1|1467.7|1464.09|1461.69|0
1641902400000|2022-01-11 12:00:00|1464.31|1461.91|1459.22|1456.82|1467.77|1465.37|1458.75|1456.35|0
1641906000000|2022-01-11 13:00:00|1459.56|1457.16|1451.36|1448.96|1463.37|1460.97|1451.12|1448.72|0
1641909600000|2022-01-11 14:00:00|1451.47|1449.07|1427.22|1424.82|1451.81|1449.41|1420.1|1417.7|0
1641913200000|2022-01-11 15:00:00|1427.67|1425.27|1432.43|1430.03|1446.7|1444.3|1421.88|1419.48|0
1641916800000|2022-01-11 16:00:00|1432.66|1430.26|1470.01|1467.61|1474.41|1472.01|1431.97|1429.57|0
1641920400000|2022-01-11 17:00:00|1470.47|1468.07|1471.4|1469|1473.03|1470.63|1461.69|1459.29|0
1641924000000|2022-01-11 18:00:00|1471.17|1468.77|1477.57|1475.17|1478.27|1475.87|1464.46|1462.06|0
1641927600000|2022-01-11 19:00:00|1477.34|1474.94|1481.49|1479.09|1485.9|1483.5|1470.61|1468.21|0
1641931200000|2022-01-11 20:00:00|1481.73|1479.33|1490.8|1488.4|1491.04|1488.64|1479.21|1476.81|0
1641934800000|2022-01-11 21:00:00|1490.57|1488.17|1489.71|1486.91|1492.43|1490.03|1489.14|1486.34|0
1641938400000|2022-01-11 22:00:00|1490.15|1487.35|1490.1|1487.3|1490.62|1487.82|1489.27|1486.47|0
1641942000000|2022-01-11 23:00:00|1490.39|1487.59|1489.34|1486.54|1492.6|1489.8|1488.41|1485.61|0
1641945600000|2022-01-12 00:00:00|1489.1|1486.3|1491.64|1488.84|1494.43|1491.63|1488.64|1485.84|0
1641949200000|2022-01-12 01:00:00|1491.41|1488.61|1488.38|1485.58|1492.1|1489.3|1485.13|1482.33|0
1641952800000|2022-01-12 02:00:00|1488.61|1485.81|1491.84|1489.04|1492.78|1489.98|1488.38|1485.58|0
1641956400000|2022-01-12 03:00:00|1491.61|1488.81|1493.69|1490.89|1493.92|1491.12|1491.49|1488.69|0
1641960000000|2022-01-12 04:00:00|1493.92|1491.12|1493.44|1490.64|1494.38|1491.58|1492.51|1489.71|0
1641963600000|2022-01-12 05:00:00|1493.67|1490.87|1500.16|1497.36|1500.39|1497.59|1493.32|1490.52|0
1641967200000|2022-01-12 06:00:00|1499.93|1497.13|1496.54|1493.74|1502.95|1500.15|1496.43|1493.63|0
1641970800000|2022-01-12 07:00:00|1495.5|1492.7|1495.94|1493.14|1500.42|1497.62|1494.33|1491.53|0
1641974400000|2022-01-12 08:00:00|1496.17|1493.37|1482.78|1480.38|1497.33|1494.53|1480.87|1478.47|0
1641978000000|2022-01-12 09:00:00|1482.54|1480.14|1495.29|1492.89|1495.76|1493.36|1482.19|1479.79|0
1641981600000|2022-01-12 10:00:00|1495.75|1493.35|1496.67|1494.27|1497.37|1494.97|1491.33|1488.93|0
1641985200000|2022-01-12 11:00:00|1496.9|1494.5|1493.12|1490.72|1498.99|1496.59|1493.12|1490.72|0
1641988800000|2022-01-12 12:00:00|1493.36|1490.96|1494.04|1491.64|1497.29|1494.89|1490.56|1488.16|0
1641992400000|2022-01-12 13:00:00|1494.27|1491.87|1511.92|1509.52|1513.33|1510.93|1493.34|1490.94|0
1641996000000|2022-01-12 14:00:00|1512.16|1509.76|1516.31|1513.91|1517.04|1514.64|1500.73|1498.33|0
1641999600000|2022-01-12 15:00:00|1516.78|1514.38|1499.1|1496.7|1520.88|1518.48|1492.95|1490.55|0
1642003200000|2022-01-12 16:00:00|1499.34|1496.94|1501.41|1499.01|1506.07|1503.67|1482.62|1480.22|0
1642006800000|2022-01-12 17:00:00|1501.65|1499.25|1508.14|1505.74|1509.54|1507.14|1494.67|1492.27|0
1642010400000|2022-01-12 18:00:00|1508.37|1505.97|1495.45|1493.05|1508.61|1506.21|1493.72|1491.32|0
1642014000000|2022-01-12 19:00:00|1494.88|1492.48|1500.44|1498.04|1503|1500.6|1490|1487.6|0
1642017600000|2022-01-12 20:00:00|1500.9|1498.5|1502.52|1500.12|1507.63|1505.23|1493.46|1491.06|0
1642021200000|2022-01-12 21:00:00|1502.98|1500.58|1502.75|1499.95|1507.07|1504.27|1501.82|1499.02|0
1642024800000|2022-01-12 22:00:00|1502.67|1499.87|1502.37|1499.57|1503.27|1500.47|1502.31|1499.51|0
1642028400000|2022-01-12 23:00:00|1502.97|1500.17|1501.68|1498.88|1504.01|1501.21|1499.82|1497.02|0
1642032000000|2022-01-13 00:00:00|1501.91|1499.11|1499.11|1496.31|1501.91|1499.11|1497.49|1494.69|0
1642035600000|2022-01-13 01:00:00|1499.34|1496.54|1489.11|1486.31|1502.59|1499.79|1487.82|1485.02|0
1642039200000|2022-01-13 02:00:00|1489.34|1486.54|1493.5|1490.7|1495.71|1492.91|1489.34|1486.54|0
1642042800000|2022-01-13 03:00:00|1493.27|1490.47|1492.09|1489.29|1493.5|1490.7|1488.39|1485.59|0
1642046400000|2022-01-13 04:00:00|1492.21|1489.41|1493.7|1490.9|1494.64|1491.84|1492.09|1489.29|0
1642050000000|2022-01-13 05:00:00|1493.94|1491.14|1490.21|1487.41|1495.1|1492.3|1489.05|1486.25|0
1642053600000|2022-01-13 06:00:00|1490.9|1488.1|1492.75|1489.95|1496.71|1493.91|1489.39|1486.59|0
1642057200000|2022-01-13 07:00:00|1492.28|1489.48|1491.33|1488.53|1493.21|1490.41|1488.67|1485.87|0
1642060800000|2022-01-13 08:00:00|1491.45|1488.65|1497.98|1495.58|1504.04|1501.64|1490.06|1487.26|0
1642064400000|2022-01-13 09:00:00|1498.21|1495.81|1499.83|1497.43|1499.83|1497.43|1494.49|1492.09|0
1642068000000|2022-01-13 10:00:00|1500.06|1497.66|1502.6|1500.2|1504.94|1502.54|1499.36|1496.96|0
1642071600000|2022-01-13 11:00:00|1503.07|1500.67|1498.4|1496|1505.63|1503.23|1498.17|1495.77|0
1642075200000|2022-01-13 12:00:00|1498.17|1495.77|1503.93|1501.53|1505.33|1502.93|1498.17|1495.77|0
1642078800000|2022-01-13 13:00:00|1503.7|1501.3|1510.66|1508.26|1512.3|1509.9|1501.37|1498.97|0
1642082400000|2022-01-13 14:00:00|1510.89|1508.49|1513.43|1511.03|1518.55|1516.15|1508.31|1505.91|0
1642086000000|2022-01-13 15:00:00|1513.89|1511.49|1491.22|1488.82|1515.29|1512.89|1484.6|1482.2|0
1642089600000|2022-01-13 16:00:00|1490.98|1488.58|1499.91|1497.51|1503.53|1501.13|1486.33|1483.93|0
1642093200000|2022-01-13 17:00:00|1499.68|1497.28|1469.93|1467.53|1499.68|1497.28|1462.77|1460.37|0
1642096800000|2022-01-13 18:00:00|1469.7|1467.3|1479.42|1477.02|1481.05|1478.65|1464.02|1461.62|0
1642100400000|2022-01-13 19:00:00|1479.19|1476.79|1466.59|1464.19|1484.29|1481.89|1461.49|1459.09|0
1642104000000|2022-01-13 20:00:00|1465.43|1463.03|1442.46|1440.06|1465.43|1463.03|1432.08|1429.68|0
1642107600000|2022-01-13 21:00:00|1443.84|1441.44|1441.37|1438.57|1445.69|1443.29|1435.84|1433.04|0
1642111200000|2022-01-13 22:00:00|1441.69|1438.89|1441.71|1438.91|1442.02|1439.22|1440.92|1438.12|0
1642114800000|2022-01-13 23:00:00|1443.66|1440.86|1444.23|1441.43|1445.74|1442.94|1441.92|1439.12|0
1642118400000|2022-01-14 00:00:00|1443.76|1440.96|1443.52|1440.72|1445.6|1442.8|1433.84|1431.04|0
1642122000000|2022-01-14 01:00:00|1443.4|1440.6|1436.58|1433.78|1446.29|1443.49|1434.51|1431.71|0
1642125600000|2022-01-14 02:00:00|1436.81|1434.01|1438.87|1436.07|1438.87|1436.07|1428.05|1425.25|0
1642129200000|2022-01-14 03:00:00|1438.64|1435.84|1435.63|1432.83|1441.18|1438.38|1433.09|1430.29|0
1642132800000|2022-01-14 04:00:00|1436.2|1433.4|1442.64|1439.84|1445.54|1442.74|1436.2|1433.4|0
1642136400000|2022-01-14 05:00:00|1442.76|1439.96|1445.75|1442.95|1445.98|1443.18|1440.45|1437.65|0
1642140000000|2022-01-14 06:00:00|1445.52|1442.72|1449.54|1446.74|1451.51|1448.71|1443.21|1440.41|0
1642143600000|2022-01-14 07:00:00|1449.89|1447.09|1443.18|1440.38|1454.04|1451.24|1441.79|1438.99|0
1642147200000|2022-01-14 08:00:00|1442.72|1439.92|1443.19|1440.79|1453.36|1450.96|1439.59|1436.79|0
1642150800000|2022-01-14 09:00:00|1444.12|1441.72|1449.41|1447.01|1454.27|1451.87|1442.96|1440.56|0
1642154400000|2022-01-14 10:00:00|1449.64|1447.24|1446.86|1444.46|1450.1|1447.7|1441.09|1438.69|0
1642158000000|2022-01-14 11:00:00|1446.62|1444.22|1440.38|1437.98|1449.86|1447.46|1438.99|1436.59|0
1642161600000|2022-01-14 12:00:00|1439.91|1437.51|1411.27|1408.87|1440.84|1438.44|1411.27|1408.87|0
1642165200000|2022-01-14 13:00:00|1411.96|1409.56|1407.33|1404.93|1417.23|1414.83|1400.24|1397.84|0
1642168800000|2022-01-14 14:00:00|1406.64|1404.24|1441.46|1439.06|1442.84|1440.44|1403.66|1401.26|0
1642172400000|2022-01-14 15:00:00|1442.26|1439.86|1424.32|1421.92|1443.73|1441.33|1417.2|1414.8|0
1642176000000|2022-01-14 16:00:00|1424.78|1422.38|1426.44|1424.04|1431|1428.6|1406.87|1404.47|0
1642179600000|2022-01-14 17:00:00|1425.75|1423.35|1404.89|1402.49|1429.44|1427.04|1403.98|1401.58|0
1642183200000|2022-01-14 18:00:00|1404.66|1402.26|1416.86|1414.46|1418.24|1415.84|1398.46|1396.06|0
1642186800000|2022-01-14 19:00:00|1417.09|1414.69|1419.83|1417.43|1427.21|1424.81|1412.25|1409.85|0
1642190400000|2022-01-14 20:00:00|1419.6|1417.2|1440.01|1437.61|1443.25|1440.85|1419.6|1417.2|0
1642194000000|2022-01-14 21:00:00|1440.24|1437.84|1446.91|1444.11|1446.91|1444.11|1440.24|1437.84|0
1642492800000|2022-01-18 08:00:00|1416.44|1413.64|1403.9|1401.5|1420.59|1417.79|1397.02|1394.62|0
1642496400000|2022-01-18 09:00:00|1403.79|1401.39|1392.76|1390.36|1404.94|1402.54|1384.06|1381.66|0
1642500000000|2022-01-18 10:00:00|1392.53|1390.13|1395.8|1393.4|1400.09|1397.69|1390.53|1388.13|0
1642503600000|2022-01-18 11:00:00|1396.26|1393.86|1395.79|1393.39|1398.08|1395.68|1389.84|1387.44|0
1642507200000|2022-01-18 12:00:00|1396.02|1393.62|1405.18|1402.78|1406.21|1403.81|1396.02|1393.62|0
1642510800000|2022-01-18 13:00:00|1405.64|1403.24|1403.33|1400.93|1405.75|1403.35|1395.99|1393.59|0
1642514400000|2022-01-18 14:00:00|1403.1|1400.7|1382.23|1379.83|1404.24|1401.84|1373.08|1370.68|0
1642518000000|2022-01-18 15:00:00|1378.8|1376.4|1376.73|1374.33|1394.83|1392.43|1373.98|1371.58|0
1642521600000|2022-01-18 16:00:00|1376.38|1373.98|1380.74|1378.34|1386.24|1383.84|1366.79|1364.39|0
1642525200000|2022-01-18 17:00:00|1380.51|1378.11|1359.46|1357.06|1382.11|1379.71|1358.77|1356.37|0
1642528800000|2022-01-18 18:00:00|1359.23|1356.83|1371.78|1369.38|1373.38|1370.98|1356.72|1354.32|0
1642532400000|2022-01-18 19:00:00|1371.43|1369.03|1384.13|1381.73|1388.02|1385.62|1368.34|1365.94|0
1642536000000|2022-01-18 20:00:00|1383.67|1381.27|1366.59|1364.19|1385.73|1383.33|1355.86|1353.46|0
1642539600000|2022-01-18 21:00:00|1367.05|1364.65|1371.09|1368.29|1371.81|1369.01|1362.71|1360.31|0
1642543200000|2022-01-18 22:00:00|1370.95|1368.15|1371.03|1368.23|1371.22|1368.42|1370.76|1367.96|0
1642546800000|2022-01-18 23:00:00|1373.27|1370.47|1363.08|1360.28|1374.3|1371.5|1362.85|1360.05|0
1642550400000|2022-01-19 00:00:00|1363.31|1360.51|1360.55|1357.75|1367.19|1364.39|1357.36|1354.56|0
1642554000000|2022-01-19 01:00:00|1361.47|1358.67|1361.22|1358.42|1371.74|1368.94|1360.31|1357.51|0
1642557600000|2022-01-19 02:00:00|1361.33|1358.53|1355.04|1352.24|1368.76|1365.96|1350.25|1347.45|0
1642561200000|2022-01-19 03:00:00|1355.27|1352.47|1347.73|1344.93|1355.73|1352.93|1345.23|1342.43|0
1642564800000|2022-01-19 04:00:00|1347.96|1345.16|1339.74|1336.94|1350.23|1347.43|1338.83|1336.03|0
1642568400000|2022-01-19 05:00:00|1339.28|1336.48|1339.95|1337.15|1341.1|1338.3|1336.31|1333.51|0
1642572000000|2022-01-19 06:00:00|1340.18|1337.38|1340.16|1337.36|1345.64|1342.84|1337.45|1334.65|0
1642575600000|2022-01-19 07:00:00|1339.93|1337.13|1338.62|1335.82|1341.52|1338.72|1334.76|1331.96|0
1642579200000|2022-01-19 08:00:00|1339.31|1336.51|1362.33|1359.93|1363.02|1360.62|1333.85|1331.05|0
1642582800000|2022-01-19 09:00:00|1361.88|1359.48|1375.63|1373.23|1376.78|1374.38|1355.77|1353.37|0
1642586400000|2022-01-19 10:00:00|1375.41|1373.01|1377.68|1375.28|1377.68|1375.28|1371.5|1369.1|0
1642590000000|2022-01-19 11:00:00|1377.22|1374.82|1378.8|1376.4|1380.88|1378.48|1369.44|1367.04|0
1642593600000|2022-01-19 12:00:00|1378.58|1376.18|1379.24|1376.84|1380.63|1378.23|1373.76|1371.36|0
1642597200000|2022-01-19 13:00:00|1379.02|1376.62|1387.12|1384.72|1388.27|1385.87|1378.79|1376.39|0
1642600800000|2022-01-19 14:00:00|1387.35|1384.95|1393.58|1391.18|1395.99|1393.59|1379.61|1377.21|0
1642604400000|2022-01-19 15:00:00|1395.06|1392.66|1366.27|1363.87|1395.64|1393.24|1359.42|1357.02|0
1642608000000|2022-01-19 16:00:00|1366.5|1364.1|1369.78|1367.38|1370.82|1368.42|1352.34|1349.94|0
1642611600000|2022-01-19 17:00:00|1370.01|1367.61|1381.68|1379.28|1383.53|1381.13|1369.55|1367.15|0
1642615200000|2022-01-19 18:00:00|1382.6|1380.2|1365.64|1363.24|1382.6|1380.2|1362.67|1360.27|0
1642618800000|2022-01-19 19:00:00|1365.18|1362.78|1356.44|1354.04|1367.24|1364.84|1346.63|1344.23|0
1642622400000|2022-01-19 20:00:00|1356.21|1353.81|1324.75|1322.35|1363.06|1360.66|1322.25|1319.85|0
1642626000000|2022-01-19 21:00:00|1324.52|1322.12|1324.58|1321.78|1329.29|1326.89|1318.81|1316.01|0
1642629600000|2022-01-19 22:00:00|1325.15|1322.35|1325.77|1322.97|1325.93|1323.13|1324.02|1321.22|0
1642633200000|2022-01-19 23:00:00|1325.7|1322.9|1316.72|1313.92|1329|1326.2|1316.05|1313.25|0
1642636800000|2022-01-20 00:00:00|1316.95|1314.15|1327.38|1324.58|1331.7|1328.9|1316.95|1314.15|0
1642640400000|2022-01-20 01:00:00|1327.83|1325.03|1327.36|1324.56|1331.69|1328.89|1317.38|1314.58|0
1642644000000|2022-01-20 02:00:00|1327.58|1324.78|1329.38|1326.58|1333.59|1330.79|1327.36|1324.56|0
1642647600000|2022-01-20 03:00:00|1329.49|1326.69|1341.42|1338.62|1343.25|1340.45|1328.35|1325.55|0
1642651200000|2022-01-20 04:00:00|1341.53|1338.73|1341.41|1338.61|1344.84|1342.04|1340.73|1337.93|0
1642654800000|2022-01-20 05:00:00|1341.63|1338.83|1338.88|1336.08|1344.82|1342.02|1337.3|1334.5|0
1642658400000|2022-01-20 06:00:00|1339.11|1336.31|1348.21|1345.41|1349.12|1346.32|1338.43|1335.63|0
1642662000000|2022-01-20 07:00:00|1347.98|1345.18|1341.3|1338.5|1350.48|1347.68|1341.19|1338.39|0
1642665600000|2022-01-20 08:00:00|1341.65|1338.85|1336.38|1333.98|1345.09|1342.69|1329.16|1326.76|0
1642669200000|2022-01-20 09:00:00|1336.28|1333.88|1339.22|1336.82|1341.6|1339.2|1328.31|1325.91|0
1642672800000|2022-01-20 10:00:00|1339.44|1337.04|1342.61|1340.21|1343.54|1341.14|1337.39|1334.99|0
1642676400000|2022-01-20 11:00:00|1342.84|1340.44|1345.79|1343.39|1349.22|1346.82|1341.69|1339.29|0
1642680000000|2022-01-20 12:00:00|1345.56|1343.16|1340.07|1337.67|1346.92|1344.52|1335.53|1333.13|0
1642683600000|2022-01-20 13:00:00|1339.62|1337.22|1343.63|1341.23|1347.97|1345.57|1336.66|1334.26|0
1642687200000|2022-01-20 14:00:00|1343.86|1341.46|1369.37|1366.97|1372.12|1369.72|1339.53|1337.13|0
1642690800000|2022-01-20 15:00:00|1371.2|1368.8|1380.69|1378.29|1383.1|1380.7|1359.09|1356.69|0
1642694400000|2022-01-20 16:00:00|1380.81|1378.41|1375.52|1373.12|1386.77|1384.37|1370.71|1368.31|0
1642698000000|2022-01-20 17:00:00|1375.98|1373.58|1368.4|1366|1378.73|1376.33|1366.57|1364.17|0
1642701600000|2022-01-20 18:00:00|1367.94|1365.54|1353.74|1351.34|1367.94|1365.54|1353.28|1350.88|0
1642705200000|2022-01-20 19:00:00|1353.97|1351.57|1336.03|1333.63|1365.41|1363.01|1334.21|1331.81|0
1642708800000|2022-01-20 20:00:00|1336.26|1333.86|1280.52|1278.12|1341.28|1338.88|1274.07|1271.67|0
1642712400000|2022-01-20 21:00:00|1280.07|1277.67|1264.44|1261.64|1283.22|1280.82|1247.86|1245.06|0
1642716000000|2022-01-20 22:00:00|1264.68|1261.88|1267.53|1264.73|1269.81|1267.01|1262.7|1259.9|0
1642719600000|2022-01-20 23:00:00|1264.99|1262.19|1272.03|1269.23|1274.4|1271.6|1259.51|1256.71|0
1642723200000|2022-01-21 00:00:00|1272.26|1269.46|1262.3|1259.5|1274.72|1271.92|1262.3|1259.5|0
1642726800000|2022-01-21 01:00:00|1261.85|1259.05|1262.96|1260.16|1268.57|1265.77|1250.66|1247.86|0
1642730400000|2022-01-21 02:00:00|1262.86|1260.06|1249.85|1247.05|1268.23|1265.43|1241.81|1239.01|0
1642734000000|2022-01-21 03:00:00|1250.08|1247.28|1248.94|1246.14|1250.75|1247.95|1242.02|1239.22|0
1642737600000|2022-01-21 04:00:00|1248.82|1246.02|1252.06|1249.26|1259.78|1256.98|1248.82|1246.02|0
1642741200000|2022-01-21 05:00:00|1252.4|1249.6|1262.56|1259.76|1265.37|1262.57|1251.49|1248.69|0
1642744800000|2022-01-21 06:00:00|1262.34|1259.54|1267.96|1265.16|1273.44|1270.64|1257.4|1254.6|0
1642748400000|2022-01-21 07:00:00|1267.18|1264.38|1276.83|1274.03|1280.62|1277.82|1261.59|1258.79|0
1642752000000|2022-01-21 08:00:00|1276.16|1273.36|1276.61|1274.21|1280.67|1278.27|1264.96|1262.56|0
1642755600000|2022-01-21 09:00:00|1276.38|1273.98|1280.04|1277.64|1281.39|1278.99|1267.61|1265.21|0
1642759200000|2022-01-21 10:00:00|1279.92|1277.52|1282.45|1280.05|1284.54|1282.14|1275.54|1273.14|0
1642762800000|2022-01-21 11:00:00|1281.77|1279.37|1269.17|1266.77|1281.77|1279.37|1260.67|1258.27|0
1642766400000|2022-01-21 12:00:00|1269.4|1267|1260.51|1258.11|1269.62|1267.22|1254.83|1252.43|0
1642770000000|2022-01-21 13:00:00|1260.74|1258.34|1262.29|1259.89|1266.55|1264.15|1255.81|1253.41|0
1642773600000|2022-01-21 14:00:00|1262.51|1260.11|1255.41|1253.01|1280.42|1278.02|1250.49|1248.09|0
1642777200000|2022-01-21 15:00:00|1253.84|1251.44|1275.06|1272.66|1284.52|1282.12|1225.72|1223.32|0
1642780800000|2022-01-21 16:00:00|1274.84|1272.44|1259.94|1257.54|1292.19|1289.79|1252.1|1249.7|0
1642784400000|2022-01-21 17:00:00|1260.17|1257.77|1244.97|1242.57|1264.42|1262.02|1238.71|1236.31|0
1642788000000|2022-01-21 18:00:00|1244.41|1242.01|1240.24|1237.84|1257.05|1254.65|1233.73|1231.33|0
1642791600000|2022-01-21 19:00:00|1240.02|1237.62|1219.51|1217.11|1250.07|1247.67|1219.51|1217.11|0
1642795200000|2022-01-21 20:00:00|1220.4|1218|1207.29|1204.89|1231.05|1228.65|1203.29|1200.89|0
1642798800000|2022-01-21 21:00:00|1208.4|1206|1205.72|1202.92|1210.83|1208.43|1201.76|1199.36|0
1643011200000|2022-01-24 08:00:00|1226.2|1223.4|1221.65|1219.25|1238.56|1236.16|1220.99|1218.59|0
1643014800000|2022-01-24 09:00:00|1221.32|1218.92|1218.44|1216.04|1225.75|1223.35|1213.88|1211.48|0
1643018400000|2022-01-24 10:00:00|1218.33|1215.93|1195.38|1192.98|1218.44|1216.04|1184.36|1181.96|0
1643022000000|2022-01-24 11:00:00|1195.61|1193.21|1203.55|1201.15|1206.26|1203.86|1193.39|1190.99|0
1643025600000|2022-01-24 12:00:00|1204.43|1202.03|1187.27|1184.87|1205.87|1203.47|1185.51|1183.11|0
1643029200000|2022-01-24 13:00:00|1187.05|1184.65|1158.88|1156.48|1187.05|1184.65|1158.45|1156.05|0
1643032800000|2022-01-24 14:00:00|1156.27|1153.87|1134.21|1131.81|1169.11|1166.71|1127.41|1125.01|0
1643036400000|2022-01-24 15:00:00|1132.91|1130.51|1127.1|1123.74|1149.7|1146.34|1105.65|1103.25|0
1643040000000|2022-01-24 16:00:00|1126.56|1123.2|1105.22|1102.82|1127.1|1124.37|1081.1|1077.74|0
1643043600000|2022-01-24 17:00:00|1104.68|1102.28|1104.16|1101.76|1118.29|1115.89|1065.39|1062.99|0
1643047200000|2022-01-24 18:00:00|1104.37|1101.97|1148.64|1146.24|1149.3|1146.9|1098.6|1096.2|0
1643050800000|2022-01-24 19:00:00|1149.51|1147.11|1143.2|1140.8|1163.69|1161.29|1104.34|1101.94|0
1643054400000|2022-01-24 20:00:00|1142.88|1140.48|1222.48|1220.08|1226.92|1224.52|1137.88|1135.48|0
1643058000000|2022-01-24 21:00:00|1222.26|1219.86|1225.65|1222.85|1228.65|1225.85|1211.63|1209.23|0
1643061600000|2022-01-24 22:00:00|1226.39|1223.59|1222.58|1219.78|1226.56|1223.76|1220.62|1217.82|0
1643065200000|2022-01-24 23:00:00|1220.75|1217.95|1220.75|1217.95|1224.19|1221.39|1204.73|1201.93|0
1643068800000|2022-01-25 00:00:00|1221.08|1218.28|1189.94|1187.14|1223.08|1220.28|1188.94|1186.14|0
1643072400000|2022-01-25 01:00:00|1190.16|1187.36|1193.07|1190.27|1196.6|1193.8|1180.04|1177.24|0
1643076000000|2022-01-25 02:00:00|1192.19|1189.39|1192.39|1189.59|1193.49|1190.69|1180.99|1178.19|0
1643079600000|2022-01-25 03:00:00|1192.61|1189.81|1177.23|1174.43|1192.61|1189.81|1176.02|1173.22|0
1643083200000|2022-01-25 04:00:00|1177.33|1174.53|1171.73|1168.93|1180.95|1178.15|1167.36|1164.56|0
1643086800000|2022-01-25 05:00:00|1171.51|1168.71|1183.6|1180.8|1191.45|1188.65|1165.38|1162.58|0
1643090400000|2022-01-25 06:00:00|1184.59|1181.79|1184.24|1181.44|1189.87|1187.07|1177.34|1174.54|0
1643094000000|2022-01-25 07:00:00|1184.13|1181.33|1181.06|1178.26|1189.18|1186.38|1158.97|1156.17|0
1643097600000|2022-01-25 08:00:00|1181.71|1178.91|1171.56|1169.16|1184.58|1182.18|1160.33|1157.93|0
1643101200000|2022-01-25 09:00:00|1171.89|1169.49|1197.08|1194.68|1203.88|1201.48|1166.87|1164.47|0
1643104800000|2022-01-25 10:00:00|1197.3|1194.9|1182.99|1180.59|1205.11|1202.71|1178.82|1176.42|0
1643108400000|2022-01-25 11:00:00|1181.89|1179.49|1173.51|1171.11|1193.53|1191.13|1170.23|1167.83|0
1643112000000|2022-01-25 12:00:00|1173.18|1170.78|1167.58|1165.18|1178.1|1175.7|1163.33|1160.93|0
1643115600000|2022-01-25 13:00:00|1168.02|1165.62|1167.67|1165.27|1169.55|1167.15|1147.31|1144.91|0
1643119200000|2022-01-25 14:00:00|1167.02|1164.62|1132.7|1130.3|1177.23|1174.83|1127.99|1125.59|0
1643122800000|2022-01-25 15:00:00|1133.35|1130.95|1148.41|1146.01|1174.2|1171.8|1116.64|1114.24|0
1643126400000|2022-01-25 16:00:00|1148.63|1146.23|1135.09|1132.69|1164.91|1162.51|1132.39|1129.99|0
1643130000000|2022-01-25 17:00:00|1135.31|1132.91|1152.18|1149.78|1161.65|1159.25|1132.92|1130.52|0
1643133600000|2022-01-25 18:00:00|1151.52|1149.12|1189.99|1187.59|1190.21|1187.81|1140.22|1137.82|0
1643137200000|2022-01-25 19:00:00|1190.21|1187.81|1218.76|1216.36|1220.53|1218.13|1178.33|1175.93|0
1643140800000|2022-01-25 20:00:00|1219.64|1217.24|1171.63|1169.23|1219.75|1217.35|1166.2|1163.8|0
1643144400000|2022-01-25 21:00:00|1174.71|1172.31|1135.41|1132.61|1180.2|1177.8|1128.13|1125.33|0
1643148000000|2022-01-25 22:00:00|1135.31|1132.51|1139.02|1136.22|1139.02|1136.22|1133.43|1130.63|0
1643151600000|2022-01-25 23:00:00|1138.88|1136.08|1180.34|1177.54|1191.35|1188.55|1138.88|1136.08|0
1643155200000|2022-01-26 00:00:00|1180.56|1177.76|1167.46|1164.66|1181.44|1178.64|1161.89|1159.09|0
1643158800000|2022-01-26 01:00:00|1166.92|1164.12|1178.09|1175.29|1180.07|1177.27|1164.07|1161.27|0
1643162400000|2022-01-26 02:00:00|1177.98|1175.18|1175.22|1172.42|1184.46|1181.66|1174.34|1171.54|0
1643166000000|2022-01-26 03:00:00|1174.78|1171.98|1185.53|1182.73|1188.17|1185.37|1174.78|1171.98|0
1643169600000|2022-01-26 04:00:00|1185.75|1182.95|1184.95|1182.15|1187.29|1184.49|1180.91|1178.11|0
1643173200000|2022-01-26 05:00:00|1184.85|1182.05|1182.07|1179.27|1185.29|1182.49|1174.94|1172.14|0
1643176800000|2022-01-26 06:00:00|1181.52|1178.72|1178.86|1176.06|1185.26|1182.46|1177.11|1174.31|0
1643180400000|2022-01-26 07:00:00|1179.52|1176.72|1179.34|1176.54|1182.64|1179.84|1169.85|1167.05|0
1643184000000|2022-01-26 08:00:00|1179.44|1176.64|1200.86|1198.46|1209.04|1206.64|1179|1176.2|0
1643187600000|2022-01-26 09:00:00|1199.64|1197.24|1215.59|1213.19|1223.6|1221.2|1199.2|1196.8|0
1643191200000|2022-01-26 10:00:00|1215.48|1213.08|1219.57|1217.17|1223.14|1220.74|1208.37|1205.97|0
1643194800000|2022-01-26 11:00:00|1219.68|1217.28|1231.5|1229.1|1231.72|1229.32|1219.68|1217.28|0
1643198400000|2022-01-26 12:00:00|1231.28|1228.88|1219.79|1217.39|1231.72|1229.32|1214.69|1212.29|0
1643202000000|2022-01-26 13:00:00|1220.57|1218.17|1229.53|1227.13|1235.34|1232.94|1219.01|1216.61|0
1643205600000|2022-01-26 14:00:00|1229.64|1227.24|1236.81|1234.41|1241.39|1238.99|1210.44|1208.04|0
1643209200000|2022-01-26 15:00:00|1238.04|1235.64|1212.93|1210.53|1248.08|1245.68|1199.65|1197.25|0
1643212800000|2022-01-26 16:00:00|1213.37|1210.97|1226.13|1223.73|1232.37|1229.97|1205.84|1203.44|0
1643216400000|2022-01-26 17:00:00|1227.47|1225.07|1235.6|1233.2|1237.17|1234.77|1225.24|1222.84|0
1643220000000|2022-01-26 18:00:00|1235.71|1233.31|1224.27|1221.87|1235.71|1233.31|1219.31|1216.91|0
1643223600000|2022-01-26 19:00:00|1224.94|1222.54|1187.92|1185.52|1253.67|1251.27|1170.38|1167.98|0
1643227200000|2022-01-26 20:00:00|1183.83|1181.43|1164.59|1162.19|1183.83|1181.43|1125.77|1123.37|0
1643230800000|2022-01-26 21:00:00|1162.39|1159.99|1162.53|1159.73|1167.98|1165.58|1151.95|1149.22|0
1643234400000|2022-01-26 22:00:00|1162.44|1159.64|1167.8|1165|1172.27|1169.47|1162.11|1159.31|0
1643238000000|2022-01-26 23:00:00|1171.29|1168.49|1186.46|1183.66|1188.13|1185.33|1168.44|1165.64|0
1643241600000|2022-01-27 00:00:00|1186.13|1183.33|1158.74|1155.94|1187.24|1184.44|1157.98|1155.18|0
1643245200000|2022-01-27 01:00:00|1157.1|1154.3|1129.19|1126.39|1160.71|1157.91|1123.83|1121.03|0
1643248800000|2022-01-27 02:00:00|1128.64|1125.84|1120.71|1117.91|1128.74|1125.94|1111.42|1108.62|0
1643252400000|2022-01-27 03:00:00|1120.81|1118.01|1106.73|1103.93|1126.44|1123.64|1099.94|1097.14|0
1643256000000|2022-01-27 04:00:00|1106.84|1104.04|1115.88|1113.08|1118.92|1116.12|1104.03|1101.23|0
1643259600000|2022-01-27 05:00:00|1116.31|1113.51|1119.31|1116.51|1124.86|1122.06|1107.77|1104.97|0
1643263200000|2022-01-27 06:00:00|1118.13|1115.33|1115.51|1112.71|1128.96|1126.16|1104.93|1102.13|0
1643266800000|2022-01-27 07:00:00|1117.34|1114.54|1129.58|1126.78|1138.48|1135.68|1116.48|1113.68|0
1643270400000|2022-01-27 08:00:00|1130.23|1127.43|1155.27|1152.87|1155.93|1153.53|1129.68|1126.88|0
1643274000000|2022-01-27 09:00:00|1155.16|1152.76|1169.46|1167.06|1173.64|1171.24|1148.65|1146.25|0
1643277600000|2022-01-27 10:00:00|1169.24|1166.84|1149.53|1147.13|1176.49|1174.09|1146.25|1143.85|0
1643281200000|2022-01-27 11:00:00|1149.75|1147.35|1172|1169.6|1172.88|1170.48|1149.53|1147.13|0
1643284800000|2022-01-27 12:00:00|1172.88|1170.48|1173.3|1170.9|1178.72|1176.32|1155.19|1152.79|0
1643288400000|2022-01-27 13:00:00|1174.18|1171.78|1194.04|1191.64|1194.49|1192.09|1171.87|1169.47|0
1643292000000|2022-01-27 14:00:00|1193.72|1191.32|1219.94|1217.54|1228.86|1226.46|1191.87|1189.47|0
1643295600000|2022-01-27 15:00:00|1220.28|1217.88|1211.86|1209.46|1231.65|1229.25|1182.85|1180.45|0
1643299200000|2022-01-27 16:00:00|1211.75|1209.35|1209.68|1207.28|1221.65|1219.25|1193.37|1190.97|0
1643302800000|2022-01-27 17:00:00|1207.34|1204.94|1167.18|1164.78|1209.01|1206.61|1154.11|1151.71|0
1643306400000|2022-01-27 18:00:00|1166.3|1163.9|1149.25|1146.85|1171.13|1168.73|1132.88|1130.48|0
1643310000000|2022-01-27 19:00:00|1148.05|1145.65|1140.65|1138.25|1167.83|1165.43|1130.4|1128|0
1643313600000|2022-01-27 20:00:00|1141.53|1139.13|1138.7|1136.3|1163.5|1161.1|1127.1|1124.7|0
1643317200000|2022-01-27 21:00:00|1140.02|1137.62|1163.19|1160.39|1163.19|1160.39|1135.42|1133.02|0
1643320800000|2022-01-27 22:00:00|1162.59|1159.79|1167.55|1164.75|1173.25|1170.45|1159.58|1156.78|0
1643324400000|2022-01-27 23:00:00|1168.24|1165.44|1155.78|1152.98|1171.66|1168.86|1155.56|1152.76|0
1643328000000|2022-01-28 00:00:00|1154.9|1152.1|1158.84|1156.04|1162.14|1159.34|1143.68|1140.88|0
1643331600000|2022-01-28 01:00:00|1158.94|1156.14|1158.26|1155.46|1166.33|1163.53|1151.78|1148.98|0
1643335200000|2022-01-28 02:00:00|1158.48|1155.68|1171|1168.2|1173.13|1170.33|1154.85|1152.05|0
1643338800000|2022-01-28 03:00:00|1171.23|1168.43|1158.85|1156.05|1172.77|1169.97|1157.97|1155.17|0
1643342400000|2022-01-28 04:00:00|1159.29|1156.49|1152.32|1149.52|1162.04|1159.24|1151.23|1148.43|0
1643346000000|2022-01-28 05:00:00|1152.44|1149.64|1164.2|1161.4|1167.2|1164.4|1150.01|1147.21|0
1643349600000|2022-01-28 06:00:00|1164.32|1161.52|1161.99|1159.19|1167.85|1165.05|1158.36|1155.56|0
1643353200000|2022-01-28 07:00:00|1161.77|1158.97|1163.51|1160.71|1167.7|1164.9|1155.16|1152.36|0
1643356800000|2022-01-28 08:00:00|1163.73|1160.93|1147.88|1145.48|1163.73|1160.93|1133.64|1131.24|0
1643360400000|2022-01-28 09:00:00|1147.33|1144.93|1142.64|1140.24|1153.37|1150.97|1138|1135.6|0
1643364000000|2022-01-28 10:00:00|1142.97|1140.57|1133.07|1130.67|1143.19|1140.79|1127.16|1124.76|0
1643367600000|2022-01-28 11:00:00|1133.29|1130.89|1127.1|1124.7|1135.48|1133.08|1117.1|1114.7|0
1643371200000|2022-01-28 12:00:00|1128.19|1125.79|1106.18|1103.78|1131.35|1128.95|1097.07|1094.67|0
1643374800000|2022-01-28 13:00:00|1106.61|1104.21|1136.72|1134.32|1145.96|1143.56|1103.35|1100.95|0
1643378400000|2022-01-28 14:00:00|1136.4|1134|1115.96|1113.56|1155.92|1153.52|1110.58|1108.18|0
1643382000000|2022-01-28 15:00:00|1116.72|1114.32|1158.97|1156.57|1159.53|1157.13|1111.07|1108.67|0
1643385600000|2022-01-28 16:00:00|1160.19|1157.79|1191.73|1189.33|1192.83|1190.43|1148.54|1146.14|0
1643389200000|2022-01-28 17:00:00|1191.83|1189.43|1169.89|1167.49|1195.47|1193.07|1164.87|1162.47|0
1643392800000|2022-01-28 18:00:00|1169.78|1167.38|1185.24|1182.84|1190.88|1188.48|1169.23|1166.83|0
1643396400000|2022-01-28 19:00:00|1185.69|1183.29|1183.07|1180.67|1193.21|1190.81|1146.55|1144.15|0
1643400000000|2022-01-28 20:00:00|1183.41|1181.01|1233.41|1231.01|1233.63|1231.23|1178.08|1175.68|0
1643403600000|2022-01-28 21:00:00|1234.08|1231.68|1223.91|1221.51|1235.2|1232.8|1223.58|1221.18|0
1643616000000|2022-01-31 08:00:00|1234.48|1231.68|1241.53|1239.13|1241.98|1239.58|1225.9|1223.5|0
1643619600000|2022-01-31 09:00:00|1241.76|1239.36|1237.26|1234.86|1243.99|1241.59|1232.34|1229.94|0
1643623200000|2022-01-31 10:00:00|1237.48|1235.08|1231.17|1228.77|1238.38|1235.98|1226.3|1223.9|0
1643626800000|2022-01-31 11:00:00|1229.84|1227.44|1226.69|1224.29|1233.41|1231.01|1222.46|1220.06|0
1643630400000|2022-01-31 12:00:00|1226.47|1224.07|1222.66|1220.26|1228.25|1225.85|1209.2|1206.8|0
1643634000000|2022-01-31 13:00:00|1223.55|1221.15|1225.31|1222.91|1228.67|1226.27|1214.19|1211.79|0
1643637600000|2022-01-31 14:00:00|1225.76|1223.36|1247.08|1244.68|1247.08|1244.68|1215.94|1213.54|0
1643641200000|2022-01-31 15:00:00|1246.86|1244.46|1262.37|1259.97|1267.84|1265.44|1246.63|1244.23|0
1643644800000|2022-01-31 16:00:00|1261.92|1259.52|1276.36|1273.96|1277.04|1274.64|1251.41|1249.01|0
1643648400000|2022-01-31 17:00:00|1276.59|1274.19|1281.49|1279.09|1283.3|1280.9|1266.16|1263.76|0
1643652000000|2022-01-31 18:00:00|1281.27|1278.87|1281.25|1278.85|1283.97|1281.57|1274.48|1272.08|0
1643655600000|2022-01-31 19:00:00|1281.93|1279.53|1288|1285.6|1290.72|1288.32|1280.35|1277.95|0
1643659200000|2022-01-31 20:00:00|1287.88|1285.48|1303.97|1301.57|1307.5|1305.1|1266.76|1264.36|0
1643662800000|2022-01-31 21:00:00|1302.05|1299.65|1293.67|1290.87|1302.05|1299.65|1292.26|1289.46|0
1643666400000|2022-01-31 22:00:00|1293.09|1290.29|1294.4|1291.6|1295.83|1293.03|1292.59|1289.79|0
1643670000000|2022-01-31 23:00:00|1294.84|1292.04|1294.94|1292.14|1298.13|1295.33|1291.1|1288.3|0
1643673600000|2022-02-01 00:00:00|1295.17|1292.37|1296.06|1293.26|1297.65|1294.85|1293.35|1290.55|0
1643677200000|2022-02-01 01:00:00|1295.83|1293.03|1284.5|1281.7|1296.28|1293.48|1282.91|1280.11|0
1643680800000|2022-02-01 02:00:00|1284.27|1281.47|1286.51|1283.71|1288.21|1285.41|1282.23|1279.43|0
1643684400000|2022-02-01 03:00:00|1286.74|1283.94|1293.28|1290.48|1293.74|1290.94|1285.38|1282.58|0
1643688000000|2022-02-01 04:00:00|1293.51|1290.71|1291.83|1289.03|1294.41|1291.61|1290.34|1287.54|0
1643691600000|2022-02-01 05:00:00|1291.6|1288.8|1293.56|1290.76|1294.25|1291.45|1289.72|1286.92|0
1643695200000|2022-02-01 06:00:00|1292.66|1289.86|1293.09|1290.29|1296.06|1293.26|1289.24|1286.44|0
1643698800000|2022-02-01 07:00:00|1293.55|1290.75|1298.07|1295.27|1303.42|1300.62|1291.96|1289.16|0
1643702400000|2022-02-01 08:00:00|1297.39|1294.59|1305.85|1303.45|1310.5|1308.1|1294.89|1292.09|0
1643706000000|2022-02-01 09:00:00|1306.08|1303.68|1290.14|1287.74|1307.22|1304.82|1281.97|1279.57|0
1643709600000|2022-02-01 10:00:00|1289.8|1287.4|1288.99|1286.59|1296.72|1294.32|1286.49|1284.09|0
1643713200000|2022-02-01 11:00:00|1288.87|1286.47|1290.56|1288.16|1299.21|1296.81|1287.85|1285.45|0
1643716800000|2022-02-01 12:00:00|1290.11|1287.71|1297.36|1294.96|1300.2|1297.8|1289.19|1286.79|0
1643720400000|2022-02-01 13:00:00|1297.82|1295.42|1306.22|1303.82|1306.68|1304.28|1296.68|1294.28|0
1643724000000|2022-02-01 14:00:00|1306.56|1304.16|1299.25|1296.85|1310.54|1308.14|1289.6|1287.2|0
1643727600000|2022-02-01 15:00:00|1300.51|1298.11|1302.66|1300.26|1302.89|1300.49|1274.17|1271.77|0
1643731200000|2022-02-01 16:00:00|1302.89|1300.49|1308.67|1306.27|1311.41|1309.01|1293.66|1291.26|0
1643734800000|2022-02-01 17:00:00|1308.33|1305.93|1306.15|1303.75|1310.27|1307.87|1293.19|1290.79|0
1643738400000|2022-02-01 18:00:00|1305.92|1303.52|1305.56|1303.16|1308.19|1305.79|1298.18|1295.78|0
1643742000000|2022-02-01 19:00:00|1305.33|1302.93|1305.54|1303.14|1309.2|1306.8|1297.36|1294.96|0
1643745600000|2022-02-01 20:00:00|1305.09|1302.69|1327.12|1324.72|1333.08|1330.68|1303.95|1301.55|0
1643749200000|2022-02-01 21:00:00|1325.97|1323.57|1340.86|1338.06|1345.35|1342.55|1325.97|1323.57|0
1643752800000|2022-02-01 22:00:00|1340.97|1338.17|1341.57|1338.77|1342.08|1339.28|1337.02|1334.22|0
1643756400000|2022-02-01 23:00:00|1342.91|1340.11|1342.09|1339.29|1343.02|1340.22|1338.43|1335.63|0
1643760000000|2022-02-02 00:00:00|1341.97|1339.17|1346.44|1343.64|1347.14|1344.34|1341.86|1339.06|0
1643763600000|2022-02-02 01:00:00|1346.21|1343.41|1346.15|1343.35|1348.28|1345.48|1344.14|1341.34|0
1643767200000|2022-02-02 02:00:00|1345.92|1343.12|1344.76|1341.96|1347.3|1344.5|1343.84|1341.04|0
1643770800000|2022-02-02 03:00:00|1344.64|1341.84|1346.12|1343.32|1346.47|1343.67|1343.84|1341.04|0
1643774400000|2022-02-02 04:00:00|1345.89|1343.09|1347.49|1344.69|1347.95|1345.15|1345.66|1342.86|0
1643778000000|2022-02-02 05:00:00|1347.6|1344.8|1351.26|1348.46|1354.61|1351.81|1347.25|1344.45|0
1643781600000|2022-02-02 06:00:00|1351.38|1348.58|1350.55|1347.75|1357.13|1354.33|1348.37|1345.57|0
1643785200000|2022-02-02 07:00:00|1350.21|1347.41|1349.05|1346.25|1354.58|1351.78|1347.91|1345.11|0
1643788800000|2022-02-02 08:00:00|1349.28|1346.48|1344.99|1342.59|1350.52|1348.12|1342|1339.6|0
1643792400000|2022-02-02 09:00:00|1344.76|1342.36|1361.89|1359.49|1363.16|1360.76|1344.3|1341.9|0
1643796000000|2022-02-02 10:00:00|1362.01|1359.61|1357.62|1355.22|1362.01|1359.61|1356.47|1354.07|0
1643799600000|2022-02-02 11:00:00|1358.08|1355.68|1358.52|1356.12|1359.21|1356.81|1353.24|1350.84|0
1643803200000|2022-02-02 12:00:00|1358.29|1355.89|1368.4|1366|1369.32|1366.92|1356.22|1353.82|0
1643806800000|2022-02-02 13:00:00|1367.59|1365.19|1354.2|1351.8|1368.17|1365.77|1353.28|1350.88|0
1643810400000|2022-02-02 14:00:00|1353.74|1351.34|1344.02|1341.62|1358.67|1356.27|1337.54|1335.14|0
1643814000000|2022-02-02 15:00:00|1344.71|1342.31|1347.6|1345.2|1356.21|1353.81|1331.7|1329.3|0
1643817600000|2022-02-02 16:00:00|1347.14|1344.74|1344.8|1342.4|1349.2|1346.8|1329.23|1326.83|0
1643821200000|2022-02-02 17:00:00|1344.57|1342.17|1363.84|1361.44|1363.84|1361.44|1340.9|1338.5|0
1643824800000|2022-02-02 18:00:00|1363.38|1360.98|1358.31|1355.91|1363.84|1361.44|1349.36|1346.96|0
1643828400000|2022-02-02 19:00:00|1358.54|1356.14|1365.31|1362.91|1371.76|1369.36|1351.64|1349.24|0
1643832000000|2022-02-02 20:00:00|1365.54|1363.14|1367.14|1364.74|1375.2|1372.8|1361.63|1359.23|0
1643835600000|2022-02-02 21:00:00|1366.68|1364.28|1341.5|1338.7|1369.67|1367.27|1333.84|1331.04|0
1643839200000|2022-02-02 22:00:00|1341.29|1338.49|1337.53|1334.73|1341.79|1338.99|1336.56|1333.76|0
1643842800000|2022-02-02 23:00:00|1338.05|1335.25|1325.44|1322.64|1340.92|1338.12|1324.65|1321.85|0
1643846400000|2022-02-03 00:00:00|1325.33|1322.53|1326.23|1323.43|1331.73|1328.93|1324.64|1321.84|0
1643850000000|2022-02-03 01:00:00|1326.46|1323.66|1323.98|1321.18|1329.43|1326.63|1323.29|1320.49|0
1643853600000|2022-02-03 02:00:00|1323.75|1320.95|1326.7|1323.9|1327.5|1324.7|1321.69|1318.89|0
1643857200000|2022-02-03 03:00:00|1326.93|1324.13|1329.89|1327.09|1330.57|1327.77|1326.23|1323.43|0
1643860800000|2022-02-03 04:00:00|1329.66|1326.86|1329.87|1327.07|1330.79|1327.99|1328.96|1326.16|0
1643864400000|2022-02-03 05:00:00|1329.64|1326.84|1329.62|1326.82|1331.24|1328.44|1328.48|1325.68|0
1643868000000|2022-02-03 06:00:00|1329.39|1326.59|1327.09|1324.29|1329.85|1327.05|1326.29|1323.49|0
1643871600000|2022-02-03 07:00:00|1327.32|1324.52|1335.86|1333.06|1336.55|1333.75|1326.17|1323.37|0
1643875200000|2022-02-03 08:00:00|1336.09|1333.29|1334.74|1332.34|1338.71|1336.31|1331.33|1328.93|0
1643878800000|2022-02-03 09:00:00|1334.39|1331.99|1322.62|1320.22|1335.65|1333.25|1321.25|1318.85|0
1643882400000|2022-02-03 10:00:00|1322.39|1319.99|1321.91|1319.51|1328.09|1325.69|1319.86|1317.46|0
1643886000000|2022-02-03 11:00:00|1322.14|1319.74|1326.86|1324.46|1327.09|1324.69|1318.9|1316.5|0
1643889600000|2022-02-03 12:00:00|1326.41|1324.01|1331.29|1328.89|1335.64|1333.24|1321.17|1318.77|0
1643893200000|2022-02-03 13:00:00|1330.61|1328.21|1308.39|1305.99|1331.06|1328.66|1308.39|1305.99|0
1643896800000|2022-02-03 14:00:00|1308.16|1305.76|1305.06|1302.66|1322.7|1320.3|1302.9|1300.5|0
1643900400000|2022-02-03 15:00:00|1305.17|1302.77|1317.87|1315.47|1328.23|1325.83|1303.35|1300.95|0
1643904000000|2022-02-03 16:00:00|1318.1|1315.7|1303.27|1300.87|1327.53|1325.13|1303.27|1300.87|0
1643907600000|2022-02-03 17:00:00|1303.61|1301.21|1301.76|1299.36|1307.45|1305.05|1295.16|1292.76|0
1643911200000|2022-02-03 18:00:00|1301.3|1298.9|1301.77|1299.37|1308.38|1305.98|1293.57|1291.17|0
1643914800000|2022-02-03 19:00:00|1301.55|1299.15|1287.69|1285.29|1307.23|1304.83|1282.13|1279.73|0
1643918400000|2022-02-03 20:00:00|1287.92|1285.52|1270.37|1267.97|1297.08|1294.68|1264.92|1262.52|0
1643922000000|2022-02-03 21:00:00|1271.5|1269.1|1319.19|1316.39|1321.23|1318.43|1271.5|1269.1|0
1643925600000|2022-02-03 22:00:00|1319.39|1316.59|1315.38|1312.58|1319.39|1316.59|1310.06|1307.26|0
1643929200000|2022-02-03 23:00:00|1315.01|1312.21|1315.95|1313.15|1320.74|1317.94|1310.28|1307.48|0
1643932800000|2022-02-04 00:00:00|1316.75|1313.95|1315.48|1312.68|1320.28|1317.48|1312.75|1309.95|0
1643936400000|2022-02-04 01:00:00|1315.03|1312.23|1304.19|1301.39|1316.04|1313.24|1301.59|1298.79|0
1643940000000|2022-02-04 02:00:00|1304.42|1301.62|1309.98|1307.18|1313.17|1310.37|1304.31|1301.51|0
1643943600000|2022-02-04 03:00:00|1310.21|1307.41|1313.03|1310.23|1314.53|1311.73|1309.07|1306.27|0
1643947200000|2022-02-04 04:00:00|1313.38|1310.58|1317.69|1314.89|1317.69|1314.89|1312.69|1309.89|0
1643950800000|2022-02-04 05:00:00|1318.14|1315.34|1322|1319.2|1322.46|1319.66|1318.14|1315.34|0
1643954400000|2022-02-04 06:00:00|1322.34|1319.54|1322.21|1319.41|1323.58|1320.78|1319.48|1316.68|0
1643958000000|2022-02-04 07:00:00|1322.44|1319.64|1312.09|1309.29|1324.26|1321.46|1309.47|1306.67|0
1643961600000|2022-02-04 08:00:00|1311.06|1308.26|1304.58|1302.18|1318.5|1316.1|1299.58|1297.18|0
1643965200000|2022-02-04 09:00:00|1304.36|1301.96|1298.55|1296.15|1307.65|1305.25|1296.75|1294.35|0
1643968800000|2022-02-04 10:00:00|1298.1|1295.7|1281.78|1279.38|1298.78|1296.38|1275.22|1272.82|0
1643972400000|2022-02-04 11:00:00|1281.55|1279.15|1258.94|1256.54|1281.78|1279.38|1258.94|1256.54|0
1643976000000|2022-02-04 12:00:00|1259.39|1256.99|1281.05|1278.65|1283.77|1281.37|1259.39|1256.99|0
1643979600000|2022-02-04 13:00:00|1281.28|1278.88|1251.55|1249.15|1282.07|1279.67|1247.71|1245.31|0
1643983200000|2022-02-04 14:00:00|1251.43|1249.03|1274.93|1272.53|1285|1282.6|1243.66|1241.26|0
1643986800000|2022-02-04 15:00:00|1275.84|1273.44|1256.65|1254.25|1290.12|1287.72|1252.26|1249.86|0
1643990400000|2022-02-04 16:00:00|1256.54|1254.14|1274.73|1272.33|1284.37|1281.97|1248.99|1246.59|0
1643994000000|2022-02-04 17:00:00|1274.95|1272.55|1289.3|1286.9|1290.09|1287.69|1271.33|1268.93|0
1643997600000|2022-02-04 18:00:00|1289.53|1287.13|1308.98|1306.58|1310.23|1307.83|1289.53|1287.13|0
1644001200000|2022-02-04 19:00:00|1309.66|1307.26|1313.05|1310.65|1313.17|1310.77|1297.6|1295.2|0
1644004800000|2022-02-04 20:00:00|1312.83|1310.43|1290.71|1288.31|1327.02|1324.62|1290.71|1288.31|0
1644008400000|2022-02-04 21:00:00|1289.81|1287.41|1287.87|1285.47|1294.23|1291.83|1283.34|1280.94|0
1644220800000|2022-02-07 08:00:00|1295.45|1292.65|1286.52|1284.12|1299.77|1296.97|1274.74|1272.34|0
1644224400000|2022-02-07 09:00:00|1286.63|1284.23|1282.52|1280.12|1292.07|1289.67|1275.4|1273|0
1644228000000|2022-02-07 10:00:00|1282.64|1280.24|1281.26|1278.86|1288.3|1285.9|1280.36|1277.96|0
1644231600000|2022-02-07 11:00:00|1281.04|1278.64|1287.59|1285.19|1291|1288.6|1278.32|1275.92|0
1644235200000|2022-02-07 12:00:00|1287.48|1285.08|1298.48|1296.08|1301.43|1299.03|1287.48|1285.08|0
1644238800000|2022-02-07 13:00:00|1298.25|1295.85|1300.65|1298.25|1306.35|1303.95|1296.33|1293.93|0
1644242400000|2022-02-07 14:00:00|1300.87|1298.47|1300.5|1298.1|1304.83|1302.43|1285.48|1283.08|0
1644246000000|2022-02-07 15:00:00|1301.41|1299.01|1297.87|1295.47|1307.75|1305.35|1286.54|1284.14|0
1644249600000|2022-02-07 16:00:00|1297.42|1295.02|1284.81|1282.41|1300.38|1297.98|1274.77|1272.37|0
1644253200000|2022-02-07 17:00:00|1284.47|1282.07|1280.25|1277.85|1285.27|1282.87|1271.86|1269.46|0
1644256800000|2022-02-07 18:00:00|1279.8|1277.4|1296.15|1293.75|1297.75|1295.35|1278.43|1276.03|0
1644260400000|2022-02-07 19:00:00|1295.7|1293.3|1300.06|1297.66|1305.08|1302.68|1290.53|1288.13|0
1644264000000|2022-02-07 20:00:00|1299.83|1297.43|1275.6|1273.2|1309.32|1306.92|1261.63|1259.23|0
1644267600000|2022-02-07 21:00:00|1277.19|1274.79|1282.14|1279.34|1282.94|1280.14|1276.85|1274.45|0
1644271200000|2022-02-07 22:00:00|1281.63|1278.83|1282.83|1280.03|1283.17|1280.37|1281.63|1278.83|0
1644274800000|2022-02-07 23:00:00|1281.9|1279.1|1284.5|1281.7|1284.97|1282.17|1279.74|1276.94|0
1644278400000|2022-02-08 00:00:00|1284.84|1282.04|1283.34|1280.54|1286.32|1283.52|1279.72|1276.92|0
1644282000000|2022-02-08 01:00:00|1283.23|1280.43|1276.05|1273.25|1283.23|1280.43|1274.69|1271.89|0
1644285600000|2022-02-08 02:00:00|1276.28|1273.48|1278.99|1276.19|1279.44|1276.64|1271.5|1268.7|0
1644289200000|2022-02-08 03:00:00|1279.09|1276.29|1276.58|1273.78|1280.57|1277.77|1275.56|1272.76|0
1644292800000|2022-02-08 04:00:00|1276.69|1273.89|1277.81|1275.01|1278.27|1275.47|1275.55|1272.75|0
1644296400000|2022-02-08 05:00:00|1277.59|1274.79|1272.11|1269.31|1278.04|1275.24|1270.53|1267.73|0
1644300000000|2022-02-08 06:00:00|1271.89|1269.09|1277.19|1274.39|1279.83|1277.03|1270.52|1267.72|0
1644303600000|2022-02-08 07:00:00|1276.74|1273.94|1274.43|1271.63|1282.99|1280.19|1271.83|1269.03|0
1644307200000|2022-02-08 08:00:00|1275.23|1272.43|1282.82|1280.42|1286.13|1283.73|1271.82|1269.02|0
1644310800000|2022-02-08 09:00:00|1282.94|1280.54|1279.99|1277.59|1291.73|1289.33|1278.85|1276.45|0
1644314400000|2022-02-08 10:00:00|1280.11|1277.71|1278.06|1275.66|1280.34|1277.94|1273.27|1270.87|0
1644318000000|2022-02-08 11:00:00|1278.29|1275.89|1268.74|1266.34|1278.97|1276.57|1265.33|1262.93|0
1644321600000|2022-02-08 12:00:00|1268.29|1265.89|1268.95|1266.55|1270.67|1268.27|1262.48|1260.08|0
1644325200000|2022-02-08 13:00:00|1268.72|1266.32|1271.08|1268.68|1274.4|1272|1266.31|1263.91|0
1644328800000|2022-02-08 14:00:00|1271.31|1268.91|1266.98|1264.58|1277.1|1274.7|1264.26|1261.86|0
1644332400000|2022-02-08 15:00:00|1266.07|1263.67|1280.84|1278.44|1283.81|1281.41|1256.53|1254.13|0
1644336000000|2022-02-08 16:00:00|1280.61|1278.21|1300.23|1297.83|1301.6|1299.2|1280.39|1277.99|0
1644339600000|2022-02-08 17:00:00|1300.8|1298.4|1305.01|1302.61|1310.97|1308.57|1294.97|1292.57|0
1644343200000|2022-02-08 18:00:00|1304.79|1302.39|1302.71|1300.31|1305.47|1303.07|1296.32|1293.92|0
1644346800000|2022-02-08 19:00:00|1302.94|1300.54|1287.49|1285.09|1307.05|1304.65|1283.05|1280.65|0
1644350400000|2022-02-08 20:00:00|1286.93|1284.53|1304.84|1302.44|1316.34|1313.94|1282.25|1279.85|0
1644354000000|2022-02-08 21:00:00|1305.76|1303.36|1310.8|1308|1313.55|1311.15|1304.38|1301.98|0
1644357600000|2022-02-08 22:00:00|1311.06|1308.26|1310.2|1307.4|1311.06|1308.26|1309.88|1307.08|0
1644361200000|2022-02-08 23:00:00|1312|1309.2|1317.03|1314.23|1318.31|1315.51|1310.51|1307.71|0
1644364800000|2022-02-09 00:00:00|1317.26|1314.46|1312.54|1309.74|1318.53|1315.73|1310.94|1308.14|0
1644368400000|2022-02-09 01:00:00|1312.08|1309.28|1313.9|1311.1|1317.35|1314.55|1310.48|1307.68|0
1644372000000|2022-02-09 02:00:00|1314.13|1311.33|1313.88|1311.08|1315.97|1313.17|1312.05|1309.25|0
1644375600000|2022-02-09 03:00:00|1313.99|1311.19|1320.3|1317.5|1321.22|1318.42|1313.88|1311.08|0
1644379200000|2022-02-09 04:00:00|1320.07|1317.27|1326.52|1323.72|1326.75|1323.95|1320.07|1317.27|0
1644382800000|2022-02-09 05:00:00|1326.75|1323.95|1323.74|1320.94|1328.01|1325.21|1323.74|1320.94|0
1644386400000|2022-02-09 06:00:00|1323.85|1321.05|1321.89|1319.09|1325.8|1323|1321.77|1318.97|0
1644390000000|2022-02-09 07:00:00|1321.66|1318.86|1318|1315.2|1324.07|1321.27|1314.34|1311.54|0
1644393600000|2022-02-09 08:00:00|1317.77|1314.97|1331.24|1328.84|1334.81|1332.41|1315.28|1312.88|0
1644397200000|2022-02-09 09:00:00|1331.13|1328.73|1330.99|1328.59|1335.5|1333.1|1330.09|1327.69|0
1644400800000|2022-02-09 10:00:00|1330.88|1328.48|1335.24|1332.84|1337.32|1334.92|1329.96|1327.56|0
1644404400000|2022-02-09 11:00:00|1335.7|1333.3|1337.75|1335.35|1338.91|1336.51|1332.01|1329.61|0
1644408000000|2022-02-09 12:00:00|1337.98|1335.58|1341.65|1339.25|1343.27|1340.87|1337.06|1334.66|0
1644411600000|2022-02-09 13:00:00|1341.88|1339.48|1343.31|1340.91|1346.26|1343.86|1340.04|1337.64|0
1644415200000|2022-02-09 14:00:00|1343.54|1341.14|1350.77|1348.37|1357|1354.6|1343.08|1340.68|0
1644418800000|2022-02-09 15:00:00|1348.46|1346.06|1361.83|1359.43|1361.83|1359.43|1346.38|1343.98|0
1644422400000|2022-02-09 16:00:00|1362.3|1359.9|1353.27|1350.87|1363.68|1361.28|1350.74|1348.34|0
1644426000000|2022-02-09 17:00:00|1353.04|1350.64|1360.42|1358.02|1360.65|1358.25|1348.89|1346.49|0
1644429600000|2022-02-09 18:00:00|1360.18|1357.78|1361.09|1358.69|1361.8|1359.4|1355.33|1352.93|0
1644433200000|2022-02-09 19:00:00|1361.32|1358.92|1360.38|1357.98|1368.94|1366.54|1359.92|1357.52|0
1644436800000|2022-02-09 20:00:00|1360.15|1357.75|1367.54|1365.14|1370.54|1368.14|1352.3|1349.9|0
1644440400000|2022-02-09 21:00:00|1367.08|1364.68|1370.15|1367.35|1373.28|1370.48|1364.07|1361.67|0
1644444000000|2022-02-09 22:00:00|1370.17|1367.37|1370.52|1367.72|1370.52|1367.72|1369.49|1366.69|0
1644447600000|2022-02-09 23:00:00|1371.75|1368.95|1367.93|1365.13|1371.75|1368.95|1365.38|1362.58|0
1644451200000|2022-02-10 00:00:00|1368.16|1365.36|1361.21|1358.41|1368.85|1366.05|1361.21|1358.41|0
1644454800000|2022-02-10 01:00:00|1361.32|1358.52|1355.9|1353.1|1361.67|1358.87|1353.67|1350.87|0
1644458400000|2022-02-10 02:00:00|1355.67|1352.87|1354.49|1351.69|1356.13|1353.33|1352.65|1349.85|0
1644462000000|2022-02-10 03:00:00|1354.26|1351.46|1356.56|1353.76|1357.03|1354.23|1353.1|1350.3|0
1644465600000|2022-02-10 04:00:00|1356.44|1353.64|1357.7|1354.9|1358.4|1355.6|1355.86|1353.06|0
1644469200000|2022-02-10 05:00:00|1357.47|1354.67|1359.2|1356.4|1360.02|1357.22|1354.46|1351.66|0
1644472800000|2022-02-10 06:00:00|1359.89|1357.09|1361.5|1358.7|1363.58|1360.78|1358.97|1356.17|0
1644476400000|2022-02-10 07:00:00|1361.03|1358.23|1363.8|1361|1364.03|1361.23|1358.26|1355.46|0
1644480000000|2022-02-10 08:00:00|1363.91|1361.11|1353.63|1351.23|1366.37|1363.97|1353.17|1350.77|0
1644483600000|2022-02-10 09:00:00|1353.51|1351.11|1355.7|1353.3|1358.48|1356.08|1351.78|1349.38|0
1644487200000|2022-02-10 10:00:00|1355.81|1353.41|1359.85|1357.45|1359.96|1357.56|1352.69|1350.29|0
1644490800000|2022-02-10 11:00:00|1360.08|1357.68|1357.75|1355.35|1361|1358.6|1356.36|1353.96|0
1644494400000|2022-02-10 12:00:00|1357.52|1355.12|1362.84|1360.44|1364.22|1361.82|1357.29|1354.89|0
1644498000000|2022-02-10 13:00:00|1363.53|1361.13|1324.66|1322.26|1369.55|1367.15|1321.55|1319.15|0
1644501600000|2022-02-10 14:00:00|1324.2|1321.8|1345.13|1342.73|1348.59|1346.19|1305.17|1302.77|0
1644505200000|2022-02-10 15:00:00|1345.59|1343.19|1348.11|1345.71|1368.85|1366.45|1343.97|1341.57|0
1644508800000|2022-02-10 16:00:00|1347.64|1345.24|1354.6|1352.2|1355.52|1353.12|1336.8|1334.4|0
1644512400000|2022-02-10 17:00:00|1355.06|1352.66|1331.86|1329.46|1357.59|1355.19|1323.01|1320.61|0
1644516000000|2022-02-10 18:00:00|1330.7|1328.3|1317.23|1314.83|1337.61|1335.21|1300.17|1297.77|0
1644519600000|2022-02-10 19:00:00|1318.83|1316.43|1298.53|1296.13|1320.44|1318.04|1294.95|1292.55|0
1644523200000|2022-02-10 20:00:00|1299.44|1297.04|1292.73|1290.33|1310.87|1308.47|1275.53|1273.13|0
1644526800000|2022-02-10 21:00:00|1293.99|1291.59|1292|1289.2|1294.9|1292.5|1282.78|1279.98|0
1644530400000|2022-02-10 22:00:00|1291.94|1289.14|1290.66|1287.86|1292.09|1289.29|1290.27|1287.47|0
1644534000000|2022-02-10 23:00:00|1291.39|1288.59|1282.73|1279.93|1294.83|1292.03|1281.59|1278.79|0
1644537600000|2022-02-11 00:00:00|1283.07|1280.27|1278.27|1275.47|1283.64|1280.84|1272.94|1270.14|0
1644541200000|2022-02-11 01:00:00|1277.93|1275.13|1280.87|1278.07|1285.44|1282.64|1272.01|1269.21|0
1644544800000|2022-02-11 02:00:00|1280.76|1277.96|1283.87|1281.07|1284.44|1281.64|1273.46|1270.66|0
1644548400000|2022-02-11 03:00:00|1283.98|1281.18|1281.12|1278.32|1284.33|1281.53|1275.21|1272.41|0
1644552000000|2022-02-11 04:00:00|1281.35|1278.55|1270.64|1267.84|1281.58|1278.78|1245.48|1242.68|0
1644555600000|2022-02-11 05:00:00|1270.73|1267.93|1265.53|1262.73|1272.92|1270.12|1262.02|1259.22|0
1644559200000|2022-02-11 06:00:00|1265.42|1262.62|1271.54|1268.74|1272.34|1269.54|1262.13|1259.33|0
1644562800000|2022-02-11 07:00:00|1271.66|1268.86|1279.99|1277.19|1282.06|1279.26|1271.43|1268.63|0
1644566400000|2022-02-11 08:00:00|1280.9|1278.1|1276.21|1273.81|1292.22|1289.82|1275.13|1272.73|0
1644570000000|2022-02-11 09:00:00|1276.11|1273.71|1276.65|1274.25|1286.11|1283.71|1272.91|1270.51|0
1644573600000|2022-02-11 10:00:00|1276.54|1274.14|1282.66|1280.26|1284.03|1281.63|1276.09|1273.69|0
1644577200000|2022-02-11 11:00:00|1282.89|1280.49|1278.32|1275.92|1282.89|1280.49|1274.7|1272.3|0
1644580800000|2022-02-11 12:00:00|1278.78|1276.38|1290.73|1288.33|1300.59|1298.19|1278.32|1275.92|0
1644584400000|2022-02-11 13:00:00|1290.5|1288.1|1304.1|1301.7|1307.3|1304.9|1287.96|1285.56|0
1644588000000|2022-02-11 14:00:00|1303.87|1301.47|1297.79|1295.39|1318.73|1316.33|1294.94|1292.54|0
1644591600000|2022-02-11 15:00:00|1298.82|1296.42|1296.29|1293.89|1312.31|1309.91|1289.91|1287.51|0
1644595200000|2022-02-11 16:00:00|1295.15|1292.75|1286.74|1284.34|1306.35|1303.95|1276.72|1274.32|0
1644598800000|2022-02-11 17:00:00|1286.05|1283.65|1275.49|1273.09|1293.12|1290.72|1272.83|1270.43|0
1644602400000|2022-02-11 18:00:00|1275.26|1272.86|1234.38|1231.5|1284.59|1282.19|1226.07|1222.95|0
1644606000000|2022-02-11 19:00:00|1233.93|1231.05|1229.14|1225.78|1252.63|1249.75|1215.33|1211.97|0
1644609600000|2022-02-11 20:00:00|1228.13|1224.77|1221.05|1218.17|1245.3|1241.94|1209.76|1206.88|0
1644613200000|2022-02-11 21:00:00|1220.37|1217.49|1224.86|1221.98|1225.32|1222.44|1216.11|1213.23|0
1644825600000|2022-02-14 08:00:00|1226.44|1223.64|1191.56|1187.72|1229.28|1226.88|1188.57|1184.73|0
1644829200000|2022-02-14 09:00:00|1191.23|1187.39|1186.89|1183.05|1201.73|1197.89|1183.52|1179.68|0
1644832800000|2022-02-14 10:00:00|1187.55|1183.71|1195.76|1191.92|1204.21|1200.37|1178.46|1174.62|0
1644836400000|2022-02-14 11:00:00|1195.42|1191.58|1197.3|1193.46|1201.31|1197.47|1189.52|1185.68|0
1644840000000|2022-02-14 12:00:00|1198.52|1194.68|1222.72|1218.88|1232.6|1228.76|1188.61|1184.77|0
1644843600000|2022-02-14 13:00:00|1222.94|1219.1|1212.82|1209.46|1230.35|1226.85|1207.45|1204.09|0
1644847200000|2022-02-14 14:00:00|1213.04|1209.68|1217.95|1214.59|1229.28|1225.92|1209|1205.64|0
1644850800000|2022-02-14 15:00:00|1219.18|1215.82|1199.95|1196.83|1221.88|1218.52|1195.54|1192.18|0
1644854400000|2022-02-14 16:00:00|1200.39|1197.27|1220.61|1217.49|1224.43|1221.31|1198.6|1195.48|0
1644858000000|2022-02-14 17:00:00|1220.39|1217.27|1226.97|1223.85|1232.36|1229.24|1215.46|1212.34|0
1644861600000|2022-02-14 18:00:00|1227.2|1224.08|1186.14|1183.74|1233.25|1230.13|1186.03|1183.63|0
1644865200000|2022-02-14 19:00:00|1186.25|1183.85|1203.18|1200.06|1209.77|1206.65|1178.03|1175.63|0
1644868800000|2022-02-14 20:00:00|1202.85|1199.73|1208.88|1205.76|1220.31|1217.19|1190.52|1187.4|0
1644872400000|2022-02-14 21:00:00|1209.55|1206.43|1209.93|1207.13|1214.03|1210.91|1208.88|1205.76|0
1644876000000|2022-02-14 22:00:00|1210.16|1207.36|1210.86|1208.06|1211.43|1208.63|1210.16|1207.36|0
1644879600000|2022-02-14 23:00:00|1210.35|1207.55|1217.84|1215.04|1217.85|1215.05|1210.35|1207.55|0
1644883200000|2022-02-15 00:00:00|1218.29|1215.49|1213.11|1210.31|1219.41|1216.61|1205.74|1202.94|0
1644886800000|2022-02-15 01:00:00|1213.34|1210.54|1216.23|1213.43|1216.45|1213.65|1209.52|1206.72|0
1644890400000|2022-02-15 02:00:00|1216.01|1213.21|1221.81|1219.01|1224.28|1221.48|1215.33|1212.53|0
1644894000000|2022-02-15 03:00:00|1221.59|1218.79|1214.4|1211.6|1221.81|1219.01|1213.5|1210.7|0
1644897600000|2022-02-15 04:00:00|1214.62|1211.82|1212.58|1209.78|1215.52|1212.72|1209.69|1206.89|0
1644901200000|2022-02-15 05:00:00|1212.81|1210.01|1204.06|1201.26|1212.81|1210.01|1198.72|1195.92|0
1644904800000|2022-02-15 06:00:00|1203.72|1200.92|1207.62|1204.82|1210.31|1207.51|1202.72|1199.92|0
1644908400000|2022-02-15 07:00:00|1207.73|1204.93|1205.37|1202.57|1213.66|1210.86|1200.9|1198.1|0
1644912000000|2022-02-15 08:00:00|1205.04|1202.24|1251.13|1248.73|1258.51|1256.11|1202.13|1199.33|0
1644915600000|2022-02-15 09:00:00|1251.24|1248.84|1255.86|1253.46|1260.18|1257.78|1248.86|1246.46|0
1644919200000|2022-02-15 10:00:00|1258.58|1256.18|1258.13|1255.73|1262.66|1260.26|1247.05|1244.65|0
1644922800000|2022-02-15 11:00:00|1257.91|1255.51|1263.27|1260.87|1268.61|1266.21|1257.45|1255.05|0
1644926400000|2022-02-15 12:00:00|1263.16|1260.76|1267.46|1265.06|1271.95|1269.55|1258.96|1256.56|0
1644930000000|2022-02-15 13:00:00|1267.35|1264.95|1252.09|1249.69|1268.6|1266.2|1251.07|1248.67|0
1644933600000|2022-02-15 14:00:00|1252.32|1249.92|1251.36|1248.96|1266.79|1264.39|1246.89|1244.49|0
1644937200000|2022-02-15 15:00:00|1250.91|1248.51|1264.15|1261.75|1268.12|1265.72|1246.6|1244.2|0
1644940800000|2022-02-15 16:00:00|1264.04|1261.64|1265.16|1262.76|1268.91|1266.51|1257.12|1254.72|0
1644944400000|2022-02-15 17:00:00|1265.38|1262.98|1249|1246.6|1267.88|1265.48|1243.34|1240.94|0
1644948000000|2022-02-15 18:00:00|1249.22|1246.82|1263.82|1261.42|1264.73|1262.33|1248.09|1245.69|0
1644951600000|2022-02-15 19:00:00|1264.27|1261.87|1262.89|1260.49|1266.07|1263.67|1255.2|1252.8|0
1644955200000|2022-02-15 20:00:00|1262.66|1260.26|1267|1264.6|1268.83|1266.43|1246.68|1244.28|0
1644958800000|2022-02-15 21:00:00|1267.46|1265.06|1260.7|1257.9|1267.46|1265.06|1256.31|1253.91|0
1644962400000|2022-02-15 22:00:00|1261.33|1258.53|1260.22|1257.42|1261.59|1258.79|1259.11|1256.31|0
1644966000000|2022-02-15 23:00:00|1261.59|1258.79|1256.69|1253.89|1263.07|1260.27|1255.1|1252.3|0
1644969600000|2022-02-16 00:00:00|1256.23|1253.43|1254.4|1251.6|1258.05|1255.25|1254.17|1251.37|0
1644973200000|2022-02-16 01:00:00|1254.85|1252.05|1256.2|1253.4|1257.12|1254.32|1254.16|1251.36|0
1644976800000|2022-02-16 02:00:00|1256.42|1253.62|1256.63|1253.83|1259.15|1256.35|1255.05|1252.25|0
1644980400000|2022-02-16 03:00:00|1256.86|1254.06|1256.16|1253.36|1257.54|1254.74|1254.12|1251.32|0
1644984000000|2022-02-16 04:00:00|1255.93|1253.13|1257.73|1254.93|1257.95|1255.15|1255.01|1252.21|0
1644987600000|2022-02-16 05:00:00|1257.95|1255.15|1260.09|1257.29|1261.12|1258.32|1257.5|1254.7|0
1644991200000|2022-02-16 06:00:00|1260.21|1257.41|1262.01|1259.21|1262.92|1260.12|1257.7|1254.9|0
1644994800000|2022-02-16 07:00:00|1261.56|1258.76|1261.36|1258.56|1265.2|1262.4|1258.41|1255.61|0
1644998400000|2022-02-16 08:00:00|1261.59|1258.79|1275.5|1273.1|1279.16|1276.76|1256.59|1253.79|0
1645002000000|2022-02-16 09:00:00|1276.41|1274.01|1264.68|1262.28|1282.8|1280.4|1263.54|1261.14|0
1645005600000|2022-02-16 10:00:00|1264.22|1261.82|1261.78|1259.38|1265.59|1263.19|1253.07|1250.67|0
1645009200000|2022-02-16 11:00:00|1261.9|1259.5|1262.67|1260.27|1265.09|1262.69|1257.11|1254.71|0
1645012800000|2022-02-16 12:00:00|1262.34|1259.94|1257.09|1254.69|1265.98|1263.58|1253.9|1251.5|0
1645016400000|2022-02-16 13:00:00|1257.54|1255.14|1251.94|1249.54|1265.83|1263.43|1249.89|1247.49|0
1645020000000|2022-02-16 14:00:00|1251.83|1249.43|1238.22|1235.82|1256.3|1253.9|1236.09|1233.69|0
1645023600000|2022-02-16 15:00:00|1237.09|1234.69|1239.6|1237.2|1244.88|1242.48|1233.69|1231.29|0
1645027200000|2022-02-16 16:00:00|1240.28|1237.88|1245.24|1242.84|1246.16|1243.76|1237.56|1235.16|0
1645030800000|2022-02-16 17:00:00|1245.02|1242.62|1235.67|1233.27|1247.35|1244.95|1227.35|1224.95|0
1645034400000|2022-02-16 18:00:00|1235.44|1233.04|1235.76|1233.36|1239.74|1237.34|1231.91|1229.51|0
1645038000000|2022-02-16 19:00:00|1236.44|1234.04|1267.83|1265.43|1274.8|1272.4|1228.95|1226.55|0
1645041600000|2022-02-16 20:00:00|1268.29|1265.89|1267.81|1265.41|1280.94|1278.54|1265.3|1262.9|0
1645045200000|2022-02-16 21:00:00|1268.95|1266.55|1263.76|1260.96|1269.37|1266.57|1262.52|1259.72|0
1645048800000|2022-02-16 22:00:00|1263.7|1260.9|1263.95|1261.15|1266.21|1263.41|1263.33|1260.53|0
1645052400000|2022-02-16 23:00:00|1264.43|1261.63|1260.43|1257.63|1272.3|1269.5|1259.29|1256.49|0
1645056000000|2022-02-17 00:00:00|1260.2|1257.4|1260.64|1257.84|1262.69|1259.89|1257.91|1255.11|0
1645059600000|2022-02-17 01:00:00|1260.86|1258.06|1261.07|1258.27|1263.82|1261.02|1259.36|1256.56|0
1645063200000|2022-02-17 02:00:00|1260.85|1258.05|1265.39|1262.59|1265.62|1262.82|1260.85|1258.05|0
1645066800000|2022-02-17 03:00:00|1265.62|1262.82|1250.43|1247.63|1266.07|1263.27|1249.88|1247.08|0
1645070400000|2022-02-17 04:00:00|1248.38|1245.58|1243.82|1241.02|1253.37|1249.66|1238.49|1234.57|0
1645074000000|2022-02-17 05:00:00|1243.36|1240.56|1251.07|1248.27|1255.17|1252.37|1242.23|1239.43|0
1645077600000|2022-02-17 06:00:00|1249.82|1247.02|1252.06|1249.26|1257.3|1254.5|1245.16|1242.36|0
1645081200000|2022-02-17 07:00:00|1251.94|1249.14|1258.36|1255.56|1260.44|1257.64|1251.6|1248.8|0
1645084800000|2022-02-17 08:00:00|1259.05|1256.25|1247.79|1245.39|1266.16|1263.76|1239.85|1237.45|0
1645088400000|2022-02-17 09:00:00|1247.68|1245.28|1248.02|1240.82|1251.31|1248.91|1244.73|1240.59|0
1645092000000|2022-02-17 10:00:00|1247.9|1240.7|1249.69|1247.29|1253.09|1250.69|1244.25|1239.46|0
1645095600000|2022-02-17 11:00:00|1249.68|1247.28|1249.13|1246.73|1251.06|1248.66|1244.72|1242.32|0
1645099200000|2022-02-17 12:00:00|1249.93|1247.53|1258.03|1255.63|1260.68|1258.28|1249.93|1247.53|0
1645102800000|2022-02-17 13:00:00|1258.37|1255.97|1236.58|1234.18|1263.27|1260.87|1234.76|1232.36|0
1645106400000|2022-02-17 14:00:00|1236.35|1233.95|1218.75|1216.35|1251.14|1248.74|1217.29|1214.89|0
1645110000000|2022-02-17 15:00:00|1218.53|1216.13|1217.98|1215.58|1226.64|1224.24|1209.91|1207.51|0
1645113600000|2022-02-17 16:00:00|1217.53|1215.13|1220.89|1218.49|1228.58|1226.18|1215.5|1213.1|0
1645117200000|2022-02-17 17:00:00|1220.67|1218.27|1219.97|1217.57|1226.3|1223.9|1216.38|1213.98|0
1645120800000|2022-02-17 18:00:00|1219.75|1217.35|1212.51|1210.11|1221.1|1218.7|1209.36|1206.96|0
1645124400000|2022-02-17 19:00:00|1212.28|1209.88|1195.2|1192.8|1212.28|1209.88|1194.78|1192.38|0
1645128000000|2022-02-17 20:00:00|1195.42|1193.02|1184.56|1182.16|1197.57|1195.17|1179.19|1176.79|0
1645131600000|2022-02-17 21:00:00|1185.23|1182.83|1185.07|1182.27|1188.82|1186.42|1178.52|1176.12|0
1645135200000|2022-02-17 22:00:00|1185.21|1182.41|1184.87|1182.07|1185.68|1182.88|1183.9|1181.1|0
1645138800000|2022-02-17 23:00:00|1184.6|1181.8|1188.73|1185.93|1190.41|1187.61|1179.79|1176.99|0
1645142400000|2022-02-18 00:00:00|1188.51|1185.71|1186.25|1183.45|1191.2|1188.4|1179.76|1176.96|0
1645146000000|2022-02-18 01:00:00|1186.7|1183.9|1208.16|1205.36|1211.31|1208.51|1182.65|1179.85|0
1645149600000|2022-02-18 02:00:00|1208.61|1205.81|1207.01|1204.21|1210.63|1207.83|1203.2|1200.4|0
1645153200000|2022-02-18 03:00:00|1207.24|1204.44|1211.27|1208.47|1214.43|1211.63|1204.76|1201.96|0
1645156800000|2022-02-18 04:00:00|1211.04|1208.24|1211.7|1208.9|1217.79|1214.99|1211.04|1208.24|0
1645160400000|2022-02-18 05:00:00|1211.47|1208.67|1207.59|1204.79|1213.27|1210.47|1206.69|1203.89|0
1645164000000|2022-02-18 06:00:00|1206.24|1203.44|1203.06|1200.26|1208.25|1205.45|1202.63|1199.83|0
1645167600000|2022-02-18 07:00:00|1203.29|1200.49|1205.04|1202.24|1208.21|1205.41|1202.05|1199.25|0
1645171200000|2022-02-18 08:00:00|1205.27|1202.47|1206.94|1204.54|1214.04|1211.64|1203.93|1201.53|0
1645174800000|2022-02-18 09:00:00|1207.06|1204.66|1205.96|1203.56|1208.4|1206|1198.29|1195.89|0
1645178400000|2022-02-18 10:00:00|1206.07|1203.67|1202.34|1199.94|1206.86|1204.46|1200.78|1198.38|0
1645182000000|2022-02-18 11:00:00|1202.23|1199.83|1199.62|1197.22|1206.39|1203.99|1195.36|1192.96|0
1645185600000|2022-02-18 12:00:00|1199.85|1197.45|1204.56|1202.16|1205.46|1203.06|1198.73|1196.33|0
1645189200000|2022-02-18 13:00:00|1204.33|1201.93|1185.73|1183.33|1206.58|1204.18|1172.56|1169.68|0
1645192800000|2022-02-18 14:00:00|1185.95|1183.55|1195.67|1193.27|1197.92|1195.52|1173.64|1171.24|0
1645196400000|2022-02-18 15:00:00|1195.23|1192.83|1170.59|1168.19|1197.58|1195.18|1168.37|1165.97|0
1645200000000|2022-02-18 16:00:00|1170.81|1168.41|1150.92|1148.04|1173.95|1171.07|1147.82|1144.94|0
1645203600000|2022-02-18 17:00:00|1150.7|1147.82|1144.04|1141.16|1166.63|1163.75|1144.04|1141.16|0
1645207200000|2022-02-18 18:00:00|1144.71|1141.83|1157.12|1154.24|1160.36|1157.48|1138.27|1135.39|0
1645210800000|2022-02-18 19:00:00|1156.9|1154.02|1178.47|1175.59|1183.64|1180.76|1154.9|1152.02|0
1645214400000|2022-02-18 20:00:00|1178.92|1176.04|1155.7|1152.82|1184.96|1182.08|1145.34|1142.46|0
1645218000000|2022-02-18 21:00:00|1157.93|1155.05|1160.83|1157.95|1166.63|1163.75|1157.71|1154.83|0
1645516800000|2022-02-22 08:00:00|1085.12|1081.76|1112.91|1110.03|1113.91|1111.03|1084.47|1081.11|0
1645520400000|2022-02-22 09:00:00|1113.13|1110.25|1109.06|1106.18|1117.9|1115.02|1104.45|1101.57|0
1645524000000|2022-02-22 10:00:00|1109.6|1106.72|1149.34|1146.46|1162.04|1159.16|1109.16|1106.28|0
1645527600000|2022-02-22 11:00:00|1150.23|1147.35|1147.78|1144.9|1153.9|1151.02|1137.57|1134.69|0
1645531200000|2022-02-22 12:00:00|1148.01|1145.13|1153.55|1150.67|1160.92|1158.04|1139.78|1136.9|0
1645534800000|2022-02-22 13:00:00|1153.77|1150.89|1150.39|1147.99|1154.66|1151.78|1141.51|1139.11|0
1645538400000|2022-02-22 14:00:00|1149.95|1147.55|1156.97|1154.57|1167.26|1164.86|1124.19|1121.79|0
1645542000000|2022-02-22 15:00:00|1156.75|1154.35|1135.08|1132.68|1168.94|1166.54|1133.75|1131.35|0
1645545600000|2022-02-22 16:00:00|1134.19|1131.79|1129.69|1127.29|1139.97|1137.57|1122.15|1119.75|0
1645549200000|2022-02-22 17:00:00|1129.35|1126.95|1113.1|1110.7|1135.46|1133.06|1111.33|1108.93|0
1645552800000|2022-02-22 18:00:00|1113.32|1110.92|1095.47|1093.07|1118.41|1116.01|1090.85|1088.45|0
1645556400000|2022-02-22 19:00:00|1095.25|1092.85|1125.06|1122.66|1132.84|1130.44|1082.94|1080.54|0
1645560000000|2022-02-22 20:00:00|1127.72|1125.32|1116.17|1113.77|1141.95|1139.55|1100.92|1098.52|0
1645563600000|2022-02-22 21:00:00|1114.62|1112.22|1123.39|1120.59|1130.59|1128.19|1114.62|1112.22|0
1645567200000|2022-02-22 22:00:00|1123.7|1120.9|1122.96|1120.16|1124.31|1121.51|1121.97|1119.17|0
1645570800000|2022-02-22 23:00:00|1123.54|1120.74|1134.33|1131.53|1136.78|1133.98|1123.21|1120.41|0
1645574400000|2022-02-23 00:00:00|1134.66|1131.86|1134.53|1131.73|1135.44|1132.64|1132.08|1129.28|0
1645578000000|2022-02-23 01:00:00|1134.75|1131.95|1129.83|1127.03|1134.75|1131.95|1123.38|1120.58|0
1645581600000|2022-02-23 02:00:00|1129.71|1126.91|1124.83|1122.03|1132.5|1129.7|1122.83|1120.03|0
1645585200000|2022-02-23 03:00:00|1125.05|1122.25|1130.93|1128.13|1131.04|1128.24|1121.48|1118.68|0
1645588800000|2022-02-23 04:00:00|1130.82|1128.02|1134.14|1131.34|1134.37|1131.57|1129.03|1126.23|0
1645592400000|2022-02-23 05:00:00|1133.92|1131.12|1131|1128.2|1136.81|1134.01|1130.11|1127.31|0
1645596000000|2022-02-23 06:00:00|1130.89|1128.09|1127|1124.2|1135.49|1132.69|1126.67|1123.87|0
1645599600000|2022-02-23 07:00:00|1126.45|1123.65|1132.94|1130.14|1136.07|1133.27|1122.66|1119.86|0
1645603200000|2022-02-23 08:00:00|1133.83|1131.03|1144.34|1141.94|1145.02|1142.62|1129.38|1126.58|0
1645606800000|2022-02-23 09:00:00|1145.01|1142.61|1142.79|1140.39|1152.27|1149.87|1142.12|1139.72|0
1645610400000|2022-02-23 10:00:00|1143.46|1141.06|1140.09|1137.69|1145.69|1143.29|1134.29|1131.89|0
1645614000000|2022-02-23 11:00:00|1139.86|1137.46|1127.13|1124.73|1141.2|1138.8|1126.12|1123.72|0
1645617600000|2022-02-23 12:00:00|1127.01|1124.61|1142.17|1139.77|1143.29|1140.89|1126.46|1124.06|0
1645621200000|2022-02-23 13:00:00|1141.73|1139.33|1141.78|1139.38|1145.41|1143.01|1134.57|1132.17|0
1645624800000|2022-02-23 14:00:00|1142.01|1139.61|1124.5|1122.1|1143.66|1141.26|1124.28|1121.88|0
1645628400000|2022-02-23 15:00:00|1124.83|1122.43|1099.05|1096.65|1124.83|1122.43|1094.47|1092.07|0
1645632000000|2022-02-23 16:00:00|1098.83|1096.43|1104.49|1102.09|1107.22|1104.82|1085.79|1083.39|0
1645635600000|2022-02-23 17:00:00|1104.61|1102.21|1096.22|1093.82|1116.63|1114.23|1093.79|1091.39|0
1645639200000|2022-02-23 18:00:00|1096.66|1094.26|1080.04|1077.64|1096.66|1094.26|1071.62|1069.22|0
1645642800000|2022-02-23 19:00:00|1079.82|1077.42|1058.52|1056.12|1083.79|1081.39|1053.13|1050.73|0
1645646400000|2022-02-23 20:00:00|1058.4|1056|1045.72|1043.32|1060.32|1057.92|1039.54|1037.14|0
1645650000000|2022-02-23 21:00:00|1045.94|1043.54|1039.47|1036.67|1049.21|1046.81|1037.19|1034.39|0
1645653600000|2022-02-23 22:00:00|1039.4|1036.6|1040.26|1037.46|1040.26|1037.46|1037.16|1034.36|0
1645657200000|2022-02-23 23:00:00|1040.31|1037.51|1041.71|1038.91|1047.39|1044.59|1034.11|1031.31|0
1645660800000|2022-02-24 00:00:00|1041.93|1039.13|1018.9|1016.1|1045.63|1042.83|1018.9|1016.1|0
1645664400000|2022-02-24 01:00:00|1019.12|1016.32|1030.28|1027.48|1035.84|1033.04|1014.42|1011.62|0
1645668000000|2022-02-24 02:00:00|1030.17|1027.37|1012.1|1008.18|1032.77|1029.97|1010.53|1006.88|0
1645671600000|2022-02-24 03:00:00|1011.67|1007.75|968.63|964.43|1014.36|1010.44|958.27|954.35|0
1645675200000|2022-02-24 04:00:00|968.3|964.1|983.01|978.81|985.57|981.37|963.1|958.9|0
1645678800000|2022-02-24 05:00:00|983.32|979.12|975.22|971.86|984.84|980.64|969.18|964.98|0
1645682400000|2022-02-24 06:00:00|978.52|975.16|968.47|964.55|987.81|983.89|961.29|957.37|0
1645686000000|2022-02-24 07:00:00|967.95|964.03|965.57|960.53|976.54|972.62|949.93|945.03|0
1645689600000|2022-02-24 08:00:00|966.42|961.38|984.35|980.03|988.73|983.93|961.84|956.24|0
1645693200000|2022-02-24 09:00:00|983.92|979.6|976.26|971.94|999.64|995.32|976.26|971.94|0
1645696800000|2022-02-24 10:00:00|976.05|971.73|971.32|967|986.6|982.28|966.13|961.81|0
1645700400000|2022-02-24 11:00:00|971.21|966.89|975.78|971.46|975.78|971.46|954.04|949.72|0
1645704000000|2022-02-24 12:00:00|975.57|971.25|961.53|957.21|975.68|971.36|954.01|949.69|0
1645707600000|2022-02-24 13:00:00|961.96|957.64|957.92|954.56|968.81|965.45|948.29|943.97|0
1645711200000|2022-02-24 14:00:00|957.5|954.14|992.89|989.53|993.36|990|951.34|947.98|0
1645714800000|2022-02-24 15:00:00|992.36|989|1005.9|1002.54|1014.08|1010.72|970.31|966.95|0
1645718400000|2022-02-24 16:00:00|1006.55|1003.19|1019|1015.64|1026.6|1023.24|996.54|993.18|0
1645722000000|2022-02-24 17:00:00|1018.78|1015.42|998.14|994.78|1019.55|1016.19|989.93|986.57|0
1645725600000|2022-02-24 18:00:00|998.03|994.67|1020.01|1016.65|1039.65|1036.29|992.55|989.19|0
1645729200000|2022-02-24 19:00:00|1019.14|1015.78|1054.36|1051|1059.37|1056.01|1009.76|1006.4|0
1645732800000|2022-02-24 20:00:00|1054.14|1050.78|1096.16|1093.28|1102.12|1099.24|1050.74|1047.38|0
1645736400000|2022-02-24 21:00:00|1095.5|1092.62|1085.41|1082.05|1099.93|1097.05|1080.35|1076.99|0
1645740000000|2022-02-24 22:00:00|1086.11|1082.75|1086.48|1083.12|1088.28|1084.92|1086|1082.64|0
1645743600000|2022-02-24 23:00:00|1083.18|1079.82|1078.21|1074.85|1085.5|1082.14|1072.06|1068.7|0
1645747200000|2022-02-25 00:00:00|1078.09|1074.73|1079.38|1076.02|1093.73|1090.37|1076.52|1073.16|0
1645750800000|2022-02-25 01:00:00|1080.7|1077.34|1078.93|1075.57|1087.53|1084.17|1071.45|1068.09|0
1645754400000|2022-02-25 02:00:00|1079.26|1075.9|1074.62|1071.26|1080.8|1077.44|1069.79|1066.43|0
1645758000000|2022-02-25 03:00:00|1073.96|1070.6|1082.74|1079.38|1084.95|1081.59|1069.55|1066.19|0
1645761600000|2022-02-25 04:00:00|1082.63|1079.27|1078.74|1075.38|1091.74|1088.38|1075.88|1072.52|0
1645765200000|2022-02-25 05:00:00|1078.52|1075.16|1073.1|1069.74|1079.4|1076.04|1071.24|1067.88|0
1645768800000|2022-02-25 06:00:00|1073.21|1069.85|1074.51|1071.15|1078.71|1075.35|1017.01|1013.65|0
1645772400000|2022-02-25 07:00:00|1074.29|1070.93|1071.94|1068.58|1080.19|1076.83|1063.95|1060.59|0
1645776000000|2022-02-25 08:00:00|1070.74|1067.38|1055.85|1052.97|1071.18|1067.82|1048.82|1045.94|0
1645779600000|2022-02-25 09:00:00|1056.61|1053.73|1070.49|1067.61|1075.1|1072.22|1050.92|1048.04|0
1645783200000|2022-02-25 10:00:00|1070.16|1067.28|1074.72|1071.84|1082.23|1079.35|1067.97|1065.09|0
1645786800000|2022-02-25 11:00:00|1074.39|1071.51|1072.11|1069.23|1082.01|1079.13|1057.41|1054.53|0
1645790400000|2022-02-25 12:00:00|1071.78|1068.9|1104.92|1102.04|1108.91|1106.03|1069.03|1066.15|0
1645794000000|2022-02-25 13:00:00|1104.36|1101.48|1112.85|1109.97|1124.22|1121.34|1096.95|1094.07|0
1645797600000|2022-02-25 14:00:00|1112.19|1109.31|1097.51|1094.63|1121.75|1118.87|1096.18|1093.3|0
1645801200000|2022-02-25 15:00:00|1098.17|1095.29|1142.35|1139.47|1149.27|1146.39|1092.63|1089.75|0
1645804800000|2022-02-25 16:00:00|1143.24|1140.36|1171.93|1169.05|1172.73|1169.85|1136.21|1133.33|0
1645808400000|2022-02-25 17:00:00|1172.05|1169.17|1164.1|1161.22|1176.89|1174.01|1159.83|1156.95|0
1645812000000|2022-02-25 18:00:00|1163.65|1160.77|1170.61|1167.73|1180.52|1177.64|1155.34|1152.46|0
1645815600000|2022-02-25 19:00:00|1171.28|1168.4|1165.86|1162.98|1179.16|1176.28|1156.65|1153.77|0
1645819200000|2022-02-25 20:00:00|1165.29|1162.41|1181.05|1178.17|1183.03|1180.15|1157.77|1154.89|0
1645822800000|2022-02-25 21:00:00|1182.18|1179.3|1180.37|1177.49|1183.98|1181.1|1179.47|1176.59|0
1646035200000|2022-02-28 08:00:00|1121.49|1118.13|1112.41|1109.53|1130.47|1127.59|1105.67|1102.79|0
1646038800000|2022-02-28 09:00:00|1112.86|1109.98|1126.68|1123.8|1134.2|1131.32|1111.53|1108.65|0
1646042400000|2022-02-28 10:00:00|1126.13|1123.25|1134.99|1132.11|1135.43|1132.55|1115.63|1112.75|0
1646046000000|2022-02-28 11:00:00|1134.88|1132|1130.75|1127.87|1143.32|1140.44|1125.55|1122.67|0
1646049600000|2022-02-28 12:00:00|1130.53|1127.65|1137.55|1134.67|1151.97|1149.09|1130.31|1127.43|0
1646053200000|2022-02-28 13:00:00|1136.99|1134.11|1129.32|1126.44|1140.54|1137.66|1121.79|1118.91|0
1646056800000|2022-02-28 14:00:00|1128.88|1126|1153.75|1150.87|1155.76|1152.88|1126.66|1123.78|0
1646060400000|2022-02-28 15:00:00|1154.64|1151.76|1168.35|1165.47|1170.81|1167.93|1133.26|1130.38|0
1646064000000|2022-02-28 16:00:00|1169.02|1166.14|1181.17|1178.29|1187.81|1184.93|1164.31|1161.43|0
1646067600000|2022-02-28 17:00:00|1180.72|1177.84|1146.89|1144.01|1183.75|1180.87|1139.2|1136.32|0
1646071200000|2022-02-28 18:00:00|1146.67|1143.79|1156.53|1153.65|1163.16|1160.28|1140.14|1137.26|0
1646074800000|2022-02-28 19:00:00|1155.98|1153.1|1141.84|1138.96|1155.98|1153.1|1121.81|1118.93|0
1646078400000|2022-02-28 20:00:00|1142.06|1139.18|1172.27|1169.39|1176.09|1173.21|1130.39|1127.51|0
1646082000000|2022-02-28 21:00:00|1174.29|1171.41|1175.29|1171.93|1176.31|1172.95|1168.91|1166.03|0
1646085600000|2022-02-28 22:00:00|1175.26|1171.9|1173.15|1169.79|1175.26|1171.9|1172.65|1169.29|0
1646089200000|2022-02-28 23:00:00|1174.15|1170.79|1181.66|1178.3|1185.71|1182.35|1172.13|1168.77|0
1646092800000|2022-03-01 00:00:00|1181.88|1178.52|1174.45|1171.09|1184.35|1180.99|1168.4|1165.04|0
1646096400000|2022-03-01 01:00:00|1174.56|1171.2|1172.19|1168.83|1181.17|1177.81|1171.64|1168.28|0
1646100000000|2022-03-01 02:00:00|1172.41|1169.05|1172.84|1169.48|1174.87|1171.51|1165.67|1162.31|0
1646103600000|2022-03-01 03:00:00|1173.06|1169.7|1170.8|1167.44|1173.27|1169.91|1169.01|1165.65|0
1646107200000|2022-03-01 04:00:00|1171.02|1167.66|1175.26|1171.9|1175.82|1172.46|1169.22|1165.86|0
1646110800000|2022-03-01 05:00:00|1174.81|1171.45|1173.22|1169.86|1175.49|1172.13|1166.96|1163.6|0
1646114400000|2022-03-01 06:00:00|1173.11|1169.75|1183.53|1180.17|1184.44|1181.08|1172.88|1169.52|0
1646118000000|2022-03-01 07:00:00|1182.86|1179.5|1189.78|1186.42|1200.3|1196.94|1181.96|1178.6|0
1646121600000|2022-03-01 08:00:00|1190.01|1186.65|1174.55|1171.67|1198.77|1195.89|1168.5|1165.62|0
1646125200000|2022-03-01 09:00:00|1174.1|1171.22|1151.92|1149.04|1177.35|1174.47|1149.46|1146.58|0
1646128800000|2022-03-01 10:00:00|1151.69|1148.81|1155.21|1152.33|1155.99|1153.11|1140.14|1137.26|0
1646132400000|2022-03-01 11:00:00|1154.76|1151.88|1140.51|1137.63|1157.21|1154.33|1134.05|1131.17|0
1646136000000|2022-03-01 12:00:00|1140.73|1137.85|1146.56|1143.68|1155.26|1152.38|1140.51|1137.63|0
1646139600000|2022-03-01 13:00:00|1145.67|1142.79|1165.11|1162.23|1171.6|1168.72|1140.56|1137.68|0
1646143200000|2022-03-01 14:00:00|1165.56|1162.68|1159.01|1156.13|1179.64|1176.76|1156.9|1154.02|0
1646146800000|2022-03-01 15:00:00|1162.58|1159.7|1141.46|1138.58|1171.51|1168.63|1137.92|1135.04|0
1646150400000|2022-03-01 16:00:00|1140.02|1137.14|1119|1116.12|1154.07|1151.19|1114.16|1111.28|0
1646154000000|2022-03-01 17:00:00|1118.78|1115.9|1132.9|1129.78|1134.77|1131.65|1109.08|1105.96|0
1646157600000|2022-03-01 18:00:00|1132.23|1129.11|1116.16|1113.04|1137.76|1134.64|1107.42|1104.3|0
1646161200000|2022-03-01 19:00:00|1116.38|1113.26|1120.28|1117.16|1134.8|1131.68|1105.6|1102.48|0
1646164800000|2022-03-01 20:00:00|1120.49|1117.37|1121.53|1118.41|1142.28|1139.16|1099.2|1096.08|0
1646168400000|2022-03-01 21:00:00|1123.73|1120.61|1129.81|1126.17|1133.87|1130.75|1123.73|1120.61|0
1646172000000|2022-03-01 22:00:00|1130.68|1127.04|1127.66|1124.02|1131.48|1127.84|1126.85|1123.21|0
1646175600000|2022-03-01 23:00:00|1130.01|1126.37|1135.82|1132.18|1136.04|1132.4|1125.28|1121.64|0
1646179200000|2022-03-02 00:00:00|1135.49|1131.85|1137.12|1133.48|1140.89|1137.25|1132.5|1128.86|0
1646182800000|2022-03-02 01:00:00|1137.34|1133.7|1131.37|1127.73|1140.65|1137.01|1128.29|1124.65|0
1646186400000|2022-03-02 02:00:00|1131.15|1127.51|1130.24|1126.6|1132.23|1128.59|1121.9|1118.26|0
1646190000000|2022-03-02 03:00:00|1130.13|1126.49|1132.86|1129.22|1136.73|1133.09|1126.93|1123.29|0
1646193600000|2022-03-02 04:00:00|1133.52|1129.88|1136.84|1133.2|1137.06|1133.42|1128.26|1124.62|0
1646197200000|2022-03-02 05:00:00|1136.94|1133.3|1136.81|1133.17|1142.57|1138.93|1135.17|1131.53|0
1646200800000|2022-03-02 06:00:00|1137.14|1133.5|1124.12|1120.48|1138.68|1135.04|1121.15|1117.51|0
1646204400000|2022-03-02 07:00:00|1124.23|1120.59|1115.6|1111.96|1126.21|1122.57|1102.48|1098.84|0
1646208000000|2022-03-02 08:00:00|1117.68|1114.04|1117.31|1114.19|1135.14|1132.02|1108.43|1105.31|0
1646211600000|2022-03-02 09:00:00|1117.19|1114.07|1148.52|1145.4|1154.76|1151.64|1112.8|1109.68|0
1646215200000|2022-03-02 10:00:00|1148.63|1145.51|1142.93|1139.81|1156.16|1153.04|1138.61|1135.49|0
1646218800000|2022-03-02 11:00:00|1143.03|1139.91|1146.55|1143.43|1152.89|1149.77|1138.72|1135.6|0
1646222400000|2022-03-02 12:00:00|1146.89|1143.77|1143.32|1140.2|1153.09|1149.97|1135.7|1132.58|0
1646226000000|2022-03-02 13:00:00|1143.43|1140.31|1133.6|1130.48|1143.54|1140.42|1124.08|1120.96|0
1646229600000|2022-03-02 14:00:00|1133.27|1130.15|1153.93|1150.81|1161.55|1158.43|1132.83|1129.71|0
1646233200000|2022-03-02 15:00:00|1153.48|1150.36|1159.5|1156.38|1170.52|1167.4|1134.88|1131.76|0
1646236800000|2022-03-02 16:00:00|1160.28|1157.16|1184.33|1181.21|1194.62|1191.5|1153.4|1150.28|0
1646240400000|2022-03-02 17:00:00|1183.88|1180.76|1188.58|1185.46|1191.86|1188.74|1178.75|1175.63|0
1646244000000|2022-03-02 18:00:00|1188.81|1185.69|1197.44|1194.32|1202.38|1199.26|1188.81|1185.69|0
1646247600000|2022-03-02 19:00:00|1197.22|1194.1|1190.25|1187.13|1203.05|1199.93|1187.34|1184.22|0
1646251200000|2022-03-02 20:00:00|1190.47|1187.35|1188.57|1185.45|1202.91|1199.79|1187.56|1184.44|0
1646254800000|2022-03-02 21:00:00|1188.12|1185|1182.29|1178.65|1190.58|1187.46|1179.43|1175.79|0
1646258400000|2022-03-02 22:00:00|1182.56|1178.92|1181.72|1178.08|1183.52|1179.88|1179.35|1175.71|0
1646262000000|2022-03-02 23:00:00|1182.86|1179.22|1183.73|1180.09|1184.98|1181.34|1179.95|1176.31|0
1646265600000|2022-03-03 00:00:00|1184.29|1180.65|1184.15|1180.51|1185.86|1182.22|1181.59|1177.95|0
1646269200000|2022-03-03 01:00:00|1184.05|1180.41|1179.56|1175.92|1187.62|1183.98|1179.56|1175.92|0
1646272800000|2022-03-03 02:00:00|1179.78|1176.14|1190.04|1186.4|1191.61|1187.97|1179.55|1175.91|0
1646276400000|2022-03-03 03:00:00|1190.37|1186.73|1191.36|1187.72|1193.4|1189.76|1188.24|1184.6|0
1646280000000|2022-03-03 04:00:00|1191.14|1187.5|1190.22|1186.58|1192.47|1188.83|1189.57|1185.93|0
1646283600000|2022-03-03 05:00:00|1189.77|1186.13|1194.56|1190.92|1196.47|1192.83|1188.2|1184.56|0
1646287200000|2022-03-03 06:00:00|1193.78|1190.14|1198.35|1194.71|1199.26|1195.62|1192.65|1189.01|0
1646290800000|2022-03-03 07:00:00|1197.9|1194.26|1188.25|1184.61|1199.02|1195.38|1184.67|1181.03|0
1646294400000|2022-03-03 08:00:00|1188.14|1184.5|1186.06|1182.94|1198.06|1194.94|1179.13|1176.01|0
1646298000000|2022-03-03 09:00:00|1185.61|1182.49|1186.37|1183.25|1192.31|1189.19|1180.81|1177.69|0
1646301600000|2022-03-03 10:00:00|1186.26|1183.14|1183.78|1180.66|1188.27|1185.15|1179.56|1176.44|0
1646305200000|2022-03-03 11:00:00|1184.01|1180.89|1180.86|1177.74|1190.47|1187.35|1177.74|1174.62|0
1646308800000|2022-03-03 12:00:00|1181.08|1177.96|1186.87|1183.75|1191.68|1188.56|1180.86|1177.74|0
1646312400000|2022-03-03 13:00:00|1187.54|1184.42|1213.44|1210.32|1213.89|1210.77|1187.09|1183.97|0
1646316000000|2022-03-03 14:00:00|1213.66|1210.54|1205.59|1202.47|1224.89|1221.77|1199.43|1196.31|0
1646319600000|2022-03-03 15:00:00|1205.71|1202.59|1164.65|1161.53|1211.32|1208.2|1164.65|1161.53|0
1646323200000|2022-03-03 16:00:00|1165.09|1161.97|1176.78|1173.66|1181.47|1178.35|1155.77|1152.65|0
1646326800000|2022-03-03 17:00:00|1176.56|1173.44|1190.1|1186.98|1201.73|1198.61|1168.16|1165.04|0
1646330400000|2022-03-03 18:00:00|1189.76|1186.64|1190.16|1187.04|1199.94|1196.82|1185.39|1182.27|0
1646334000000|2022-03-03 19:00:00|1190.72|1187.6|1175.01|1171.89|1201.69|1198.57|1170.63|1167.51|0
1646337600000|2022-03-03 20:00:00|1174.34|1171.22|1171.86|1168.74|1176.93|1173.81|1155.86|1152.74|0
1646341200000|2022-03-03 21:00:00|1170.97|1167.85|1175.4|1171.76|1175.85|1172.6|1169.19|1166.07|0
1646344800000|2022-03-03 22:00:00|1175.55|1171.91|1176.45|1172.81|1176.87|1173.23|1175.19|1171.55|0
1646348400000|2022-03-03 23:00:00|1177.39|1173.75|1181.27|1177.63|1182.84|1179.2|1173.71|1170.07|0
1646352000000|2022-03-04 00:00:00|1181.5|1177.86|1116.68|1111.92|1183.28|1179.64|1107.7|1102.94|0
1646355600000|2022-03-04 01:00:00|1116.79|1112.03|1151.12|1146.36|1158.44|1153.68|1107.36|1102.6|0
1646359200000|2022-03-04 02:00:00|1152.12|1147.36|1140.81|1136.05|1154.54|1149.78|1136.17|1131.41|0
1646362800000|2022-03-04 03:00:00|1140.7|1135.94|1135.26|1131.62|1146.78|1142.02|1132.18|1128.54|0
1646366400000|2022-03-04 04:00:00|1135.48|1131.84|1141.2|1137.56|1142.63|1138.99|1132.72|1129.08|0
1646370000000|2022-03-04 05:00:00|1141.64|1138|1152.13|1148.49|1152.91|1149.27|1140.42|1136.78|0
1646373600000|2022-03-04 06:00:00|1151.8|1148.16|1154.84|1151.48|1162.22|1158.58|1150.03|1146.39|0
1646377200000|2022-03-04 07:00:00|1154.62|1151.26|1159.89|1156.53|1165.61|1162.25|1150.47|1147.11|0
1646380800000|2022-03-04 08:00:00|1159.11|1155.75|1145.73|1142.85|1172.04|1169.16|1144.85|1141.97|0
1646384400000|2022-03-04 09:00:00|1145.96|1143.08|1143.27|1140.39|1151.05|1148.17|1135.83|1132.95|0
1646388000000|2022-03-04 10:00:00|1143.38|1140.5|1141.59|1138.71|1156.11|1153.23|1139.97|1137.09|0
1646391600000|2022-03-04 11:00:00|1141.81|1138.93|1142.89|1140.01|1147.08|1144.2|1136.19|1133.31|0
1646395200000|2022-03-04 12:00:00|1143.01|1140.13|1143.61|1140.73|1146.67|1143.79|1131.61|1128.73|0
1646398800000|2022-03-04 13:00:00|1143.51|1140.63|1139.84|1136.96|1160.05|1157.17|1134.59|1131.71|0
1646402400000|2022-03-04 14:00:00|1139.95|1137.07|1140.48|1137.6|1146.76|1143.88|1120.06|1117.18|0
1646406000000|2022-03-04 15:00:00|1140.04|1137.16|1111.09|1108.21|1145.98|1143.1|1110.21|1107.33|0
1646409600000|2022-03-04 16:00:00|1111.53|1108.65|1117.63|1114.75|1124.44|1121.56|1106.05|1103.17|0
1646413200000|2022-03-04 17:00:00|1117.41|1114.53|1139.99|1137.11|1143.52|1140.64|1113.47|1110.59|0
1646416800000|2022-03-04 18:00:00|1140.43|1137.55|1126.65|1123.77|1152.68|1149.8|1125.77|1122.89|0
1646420400000|2022-03-04 19:00:00|1126.87|1123.99|1117.15|1114.27|1139.38|1136.5|1116.27|1113.39|0
1646424000000|2022-03-04 20:00:00|1116.71|1113.83|1144.73|1141.85|1145.17|1142.29|1116.71|1113.83|0
1646427600000|2022-03-04 21:00:00|1141.19|1138.31|1125.85|1122.49|1141.63|1138.75|1123.84|1120.48|0
1646640000000|2022-03-07 08:00:00|1088.23|1084.59|1087.01|1083.89|1097.11|1093.99|1068.53|1065.41|0
1646643600000|2022-03-07 09:00:00|1086.79|1083.67|1088.75|1085.63|1097.55|1094.43|1079.96|1076.84|0
1646647200000|2022-03-07 10:00:00|1088.43|1085.31|1082.42|1079.3|1094.74|1091.62|1082.31|1079.19|0
1646650800000|2022-03-07 11:00:00|1082.2|1079.08|1099.31|1096.19|1101.07|1097.95|1074.32|1071.2|0
1646654400000|2022-03-07 12:00:00|1099.43|1096.31|1113.44|1110.32|1129.25|1126.13|1099.43|1096.31|0
1646658000000|2022-03-07 13:00:00|1113.66|1110.54|1131.22|1128.1|1134.3|1131.18|1110.37|1107.25|0
1646661600000|2022-03-07 14:00:00|1131.66|1128.54|1117.66|1114.54|1141.48|1138.36|1106.91|1103.79|0
1646665200000|2022-03-07 15:00:00|1116.78|1113.66|1078.72|1074.52|1117.11|1113.99|1074.99|1070.79|0
1646668800000|2022-03-07 16:00:00|1091.88|1087.68|1084.44|1080.24|1093.85|1089.65|1067.75|1063.55|0
1646672400000|2022-03-07 17:00:00|1067.31|1063.11|1058.11|1053.91|1072.23|1068.03|1049.63|1045.43|0
1646676000000|2022-03-07 18:00:00|1055.71|1051.51|1053.73|1049.53|1071.99|1067.79|1052.2|1048|0
1646679600000|2022-03-07 19:00:00|1065.24|1061.04|1063.06|1058.86|1066.43|1062.23|1060.13|1055.93|0
1646694000000|2022-03-07 23:00:00|1022.52|1018.32|1022.71|1019.35|1027.76|1023.56|1019.94|1015.74|0
1646697600000|2022-03-08 00:00:00|1023.25|1019.89|1029.12|1025.76|1031.82|1028.46|1022.4|1019.04|0
1646701200000|2022-03-08 01:00:00|1028.8|1025.44|1045.76|1042.4|1048.14|1044.78|1027.72|1024.36|0
1646704800000|2022-03-08 02:00:00|1045.86|1042.5|1032.22|1028.86|1046.62|1043.26|1031.25|1027.89|0
1646708400000|2022-03-08 03:00:00|1031.9|1028.54|1030.58|1027.22|1036.08|1032.72|1027.81|1024.45|0
1646712000000|2022-03-08 04:00:00|1030.47|1027.11|1024.75|1021.39|1030.79|1027.43|1022.72|1019.36|0
1646715600000|2022-03-08 05:00:00|1024.43|1021.07|1007.75|1004.39|1027.11|1023.75|1006.85|1003.49|0
1646719200000|2022-03-08 06:00:00|1008.39|1005.03|998.18|993.98|1014.58|1011.22|984.18|979.98|0
1646722800000|2022-03-08 07:00:00|998.08|993.88|1001.49|997.29|1013.84|1009.64|987.13|982.93|0
1646726400000|2022-03-08 08:00:00|1002.02|997.82|1040.8|1037.2|1051.05|1047.45|1000.22|996.02|0
1646730000000|2022-03-08 09:00:00|1039.94|1036.34|1044.52|1040.92|1050.82|1047.22|1037.52|1033.92|0
1646733600000|2022-03-08 10:00:00|1045.06|1041.46|1045.25|1041.65|1049.03|1045.43|1028.37|1024.77|0
1646737200000|2022-03-08 11:00:00|1045.46|1041.86|1050.3|1046.7|1050.3|1046.7|1038.67|1035.07|0
1646740800000|2022-03-08 12:00:00|1049.97|1046.37|1034.95|1031.35|1063.65|1060.05|1031.39|1027.79|0
1646744400000|2022-03-08 13:00:00|1034.84|1031.24|1033.02|1029.42|1039.71|1036.11|1019.22|1015.62|0
1646748000000|2022-03-08 14:00:00|1032.59|1028.99|1023.77|1020.17|1043.8|1040.2|1015.58|1011.98|0
1646751600000|2022-03-08 15:00:00|1021.08|1017.48|1029.9|1026.3|1030.87|1027.27|996.68|993.08|0
1646755200000|2022-03-08 16:00:00|1029.37|1025.77|1015.24|1011.64|1032.79|1029.19|992.92|989.32|0
1646758800000|2022-03-08 17:00:00|1015.78|1012.18|1079.06|1075.46|1082.12|1078.52|1014.71|1011.11|0
1646762400000|2022-03-08 18:00:00|1079.93|1076.33|1030.53|1026.93|1097.09|1093.49|1028.75|1025.15|0
1646766000000|2022-03-08 19:00:00|1030.31|1026.71|1046.97|1043.37|1056.62|1053.02|1015.92|1012.32|0
1646769600000|2022-03-08 20:00:00|1045.79|1042.19|1003.78|1000.18|1063.13|1059.53|1000.14|996.54|0
1646773200000|2022-03-08 21:00:00|1002.46|999.34|988.91|985.27|1003.54|1000.42|985.62|981.98|0
1646776800000|2022-03-08 22:00:00|989.34|985.7|988.41|984.77|989.61|985.97|986.99|983.35|0
1646780400000|2022-03-08 23:00:00|989.31|985.67|1003.29|999.65|1004.57|1000.93|989.31|985.67|0
1646784000000|2022-03-09 00:00:00|1003.71|1000.07|1010.12|1006.48|1010.55|1006.91|1003.39|999.75|0
1646787600000|2022-03-09 01:00:00|1010.55|1006.91|1015.22|1011.58|1023.62|1019.98|1004.64|1001|0
1646791200000|2022-03-09 02:00:00|1015|1011.36|1007.77|1004.13|1020.92|1017.28|1004.24|1000.6|0
1646794800000|2022-03-09 03:00:00|1007.89|1004.25|1002.28|998.64|1008.74|1005.1|998.76|995.12|0
1646798400000|2022-03-09 04:00:00|1002.6|998.96|1022.48|1018.84|1025.51|1021.87|1002.28|998.64|0
1646802000000|2022-03-09 05:00:00|1022.37|1018.73|1010.2|1006.56|1023.65|1020.01|1004.3|1000.66|0
1646805600000|2022-03-09 06:00:00|1010.73|1007.09|1019.95|1016.31|1025.13|1021.49|1010.2|1006.56|0
1646809200000|2022-03-09 07:00:00|1020.92|1017.28|1042.67|1039.03|1043.43|1039.79|1013.28|1009.64|0
1646812800000|2022-03-09 08:00:00|1042.56|1038.92|1045.52|1042.4|1046.5|1043.38|1027.17|1024.05|0
1646816400000|2022-03-09 09:00:00|1045.64|1042.52|1064.85|1061.73|1064.96|1061.84|1043.13|1040.01|0
1646820000000|2022-03-09 10:00:00|1064.2|1061.08|1057.05|1053.93|1068.43|1065.31|1053.24|1050.12|0
1646823600000|2022-03-09 11:00:00|1057.37|1054.25|1055.61|1052.49|1069.02|1065.9|1051.38|1048.26|0
1646827200000|2022-03-09 12:00:00|1055.07|1051.95|1066.58|1063.46|1067.46|1064.34|1052.03|1048.91|0
1646830800000|2022-03-09 13:00:00|1067.02|1063.9|1060.58|1057.46|1074.28|1071.16|1059.71|1056.59|0
1646834400000|2022-03-09 14:00:00|1060.37|1057.25|1064.72|1061.6|1083.32|1080.2|1054.25|1051.13|0
1646838000000|2022-03-09 15:00:00|1066.25|1063.13|1087.16|1084.04|1089.91|1086.79|1063.63|1060.51|0
1646841600000|2022-03-09 16:00:00|1088.38|1085.26|1094.34|1091.22|1095.22|1092.1|1070.84|1067.72|0
1646845200000|2022-03-09 17:00:00|1094.78|1091.66|1103.93|1100.09|1105.34|1102.22|1089.28|1086.16|0
1646848800000|2022-03-09 18:00:00|1103.49|1099.65|1090.65|1086.81|1103.92|1100.08|1087.15|1083.31|0
1646852400000|2022-03-09 19:00:00|1091.09|1087.25|1095.86|1092.02|1103.32|1099.48|1089.55|1085.71|0
1646856000000|2022-03-09 20:00:00|1096.84|1093|1095.73|1091.89|1114.67|1110.83|1089.59|1085.75|0
1646859600000|2022-03-09 21:00:00|1095.95|1092.11|1099.93|1095.45|1105.86|1101.38|1092.95|1089.11|0
1646863200000|2022-03-09 22:00:00|1100.16|1095.68|1099.18|1094.7|1100.58|1096.1|1098.24|1093.76|0
1646866800000|2022-03-09 23:00:00|1100.34|1095.86|1097.36|1092.88|1101.87|1097.39|1093.53|1089.05|0
1646870400000|2022-03-10 00:00:00|1097.69|1093.21|1096.24|1091.76|1100.42|1095.94|1092.32|1087.84|0
1646874000000|2022-03-10 01:00:00|1096.57|1092.09|1093.37|1088.89|1099.74|1095.26|1087.69|1083.21|0
1646877600000|2022-03-10 02:00:00|1093.15|1088.67|1096.41|1091.93|1102.02|1097.54|1092.93|1088.45|0
1646881200000|2022-03-10 03:00:00|1096.52|1092.04|1095.73|1091.25|1098.15|1093.67|1091.35|1086.87|0
1646884800000|2022-03-10 04:00:00|1095.61|1091.13|1090.01|1085.53|1097.26|1092.78|1087.39|1082.91|0
1646888400000|2022-03-10 05:00:00|1090.23|1085.75|1091.51|1087.03|1093.27|1088.79|1087.37|1082.89|0
1646892000000|2022-03-10 06:00:00|1092.83|1088.35|1089.52|1085.04|1094.14|1089.66|1087.34|1082.86|0
1646895600000|2022-03-10 07:00:00|1089.74|1085.26|1092.15|1087.67|1093.33|1088.85|1087.33|1082.85|0
1646899200000|2022-03-10 08:00:00|1092.27|1087.79|1072.01|1068.17|1096.43|1091.95|1070.5|1066.66|0
1646902800000|2022-03-10 09:00:00|1072.11|1068.27|1074.05|1070.21|1092.52|1088.68|1070.46|1066.62|0
1646906400000|2022-03-10 10:00:00|1073.61|1069.77|1066.52|1062.68|1080.05|1076.21|1066.3|1062.46|0
1646910000000|2022-03-10 11:00:00|1066.3|1062.46|1061.84|1058|1071.07|1067.23|1057.83|1053.99|0
1646913600000|2022-03-10 12:00:00|1062.39|1058.55|1054.43|1050.59|1068.77|1064.93|1054.32|1050.48|0
1646917200000|2022-03-10 13:00:00|1054.64|1050.8|1049|1045.16|1071.98|1068.14|1047.26|1043.42|0
1646920800000|2022-03-10 14:00:00|1048.89|1045.05|1070.62|1066.78|1074.77|1070.93|1046.94|1043.1|0
1646924400000|2022-03-10 15:00:00|1071.49|1067.65|1044.47|1040.63|1076.94|1073.1|1042.29|1038.45|0
1646928000000|2022-03-10 16:00:00|1042.83|1038.99|1048.98|1045.14|1049.2|1045.36|1036|1032.16|0
1646931600000|2022-03-10 17:00:00|1048.33|1044.49|1043.32|1039.48|1058.53|1054.69|1040.94|1037.1|0
1646935200000|2022-03-10 18:00:00|1043.64|1039.8|1059.9|1056.06|1064.87|1061.03|1040.39|1036.55|0
1646938800000|2022-03-10 19:00:00|1060.12|1056.28|1078.89|1075.05|1082.83|1078.99|1058.81|1054.97|0
1646942400000|2022-03-10 20:00:00|1079.98|1076.14|1078.32|1074.48|1085.66|1081.82|1065.75|1061.91|0
1646946000000|2022-03-10 21:00:00|1076.79|1072.95|1076.63|1073.13|1081.14|1077.64|1074.18|1070.34|0
1646949600000|2022-03-10 22:00:00|1076.8|1073.3|1074.56|1071.06|1077.97|1074.47|1073.95|1070.45|0
1646953200000|2022-03-10 23:00:00|1077.92|1074.42|1082.61|1079.11|1087.23|1083.73|1074.09|1070.59|0
1646956800000|2022-03-11 00:00:00|1083.05|1079.55|1073.39|1069.89|1083.49|1079.99|1072.29|1068.79|0
1646960400000|2022-03-11 01:00:00|1073.6|1070.1|1062.33|1058.83|1073.6|1070.1|1060.36|1056.86|0
1646964000000|2022-03-11 02:00:00|1062.44|1058.94|1062.96|1059.46|1068.89|1065.39|1060.68|1057.18|0
1646967600000|2022-03-11 03:00:00|1063.4|1059.9|1062.39|1058.89|1063.94|1060.44|1054.22|1050.72|0
1646971200000|2022-03-11 04:00:00|1062.5|1059|1060.29|1056.79|1064.24|1060.74|1059|1055.5|0
1646974800000|2022-03-11 05:00:00|1060.4|1056.9|1073.82|1070.32|1076.12|1072.62|1056.58|1053.08|0
1646978400000|2022-03-11 06:00:00|1073.6|1070.1|1080.35|1077.55|1081.79|1078.99|1071.63|1068.13|0
1646982000000|2022-03-11 07:00:00|1080.46|1077.66|1080.31|1077.51|1095.18|1092.38|1075.81|1073.01|0
1646985600000|2022-03-11 08:00:00|1081.07|1078.27|1075.07|1072.67|1081.63|1078.83|1064.77|1062.37|0
1646989200000|2022-03-11 09:00:00|1074.96|1072.56|1088.58|1086.18|1091|1088.6|1074.74|1072.34|0
1646992800000|2022-03-11 10:00:00|1088.8|1086.4|1092.74|1090.34|1098.93|1096.53|1088|1085.6|0
1646996400000|2022-03-11 11:00:00|1092.4|1090|1129.02|1125.18|1144.64|1142.24|1087.11|1084.71|0
1647000000000|2022-03-11 12:00:00|1128.8|1124.96|1115.88|1112.04|1131.01|1127.17|1112.34|1108.5|0
1647003600000|2022-03-11 13:00:00|1115.66|1111.82|1103.93|1100.09|1117.99|1114.15|1103.93|1100.09|0
1647007200000|2022-03-11 14:00:00|1104.48|1100.64|1089.08|1086.68|1108.11|1104.27|1084.68|1082.28|0
1647010800000|2022-03-11 15:00:00|1086.11|1083.71|1087.38|1084.98|1088.04|1085.64|1069.54|1067.14|0
1647014400000|2022-03-11 16:00:00|1087.6|1085.2|1062.63|1060.23|1087.6|1085.2|1057.71|1055.31|0
1647018000000|2022-03-11 17:00:00|1062.74|1060.34|1059.65|1057.25|1066.68|1064.28|1051.12|1048.72|0
1647021600000|2022-03-11 18:00:00|1059.87|1057.47|1056.99|1054.59|1072.57|1070.17|1056.78|1054.38|0
1647025200000|2022-03-11 19:00:00|1055.02|1052.62|1051|1048.6|1066.41|1064.01|1047.79|1045.39|0
1647028800000|2022-03-11 20:00:00|1051.22|1048.82|1029.47|1027.07|1052.09|1049.69|1025.37|1022.97|0
1647032400000|2022-03-11 21:00:00|1028.71|1026.31|1031.83|1029.03|1032.72|1030.32|1028.18|1025.78|0
1647244800000|2022-03-14 08:00:00|1046.09|1043.69|1049.84|1047.44|1061.03|1058.63|1042.38|1039.98|0
1647248400000|2022-03-14 09:00:00|1050.05|1047.65|1067.48|1065.08|1072.19|1069.79|1047.54|1045.14|0
1647252000000|2022-03-14 10:00:00|1067.92|1065.52|1063.47|1061.07|1068.58|1066.18|1054.83|1052.43|0
1647255600000|2022-03-14 11:00:00|1063.14|1060.74|1035.13|1032.73|1063.35|1060.95|1033.95|1031.55|0
1647259200000|2022-03-14 12:00:00|1034.81|1032.41|1047.39|1044.99|1048.37|1045.97|1032.64|1030.24|0
1647262800000|2022-03-14 13:00:00|1047.28|1044.88|1039.79|1037.39|1047.28|1044.88|1021.16|1018.76|0
1647266400000|2022-03-14 14:00:00|1039.5|1037.9|1065.13|1063.53|1065.13|1063.53|1033.75|1032.15|0
1647270000000|2022-03-14 15:00:00|1066.45|1064.85|1032.05|1030.45|1066.45|1064.85|1027.11|1025.51|0
1647273600000|2022-03-14 16:00:00|1031.4|1029.8|1008.87|1007.27|1031.4|1029.8|1008.87|1007.27|0
1647277200000|2022-03-14 17:00:00|1009.52|1007.92|999.79|998.19|1011.65|1010.05|995.07|993.47|0
1647280800000|2022-03-14 18:00:00|999.36|997.76|1003.21|1001.61|1004.6|1003|992.15|990.55|0
1647284400000|2022-03-14 19:00:00|1002.78|1001.18|1002.29|1000.69|1013.12|1011.52|994.61|993.01|0
1647288000000|2022-03-14 20:00:00|1002.93|1001.33|1008.59|1006.59|1011.76|1010.16|1001.43|999.83|0
1647291600000|2022-03-14 21:00:00|1008.5|1006.5|1010.65|1008.65|1010.84|1008.84|1006.29|1004.29|0
1647295200000|2022-03-14 22:00:00|1008.35|1006.35|1012.96|1010.96|1015.78|1013.78|1005.43|1003.43|0
1647298800000|2022-03-14 23:00:00|1013.18|1011.18|1010.13|1008.13|1013.91|1011.91|1008.86|1006.86|0
1647302400000|2022-03-15 00:00:00|1009.92|1007.92|1007.09|1005.09|1012.49|1010.49|1003.77|1001.77|0
1647306000000|2022-03-15 01:00:00|1007.31|1005.31|1002.33|1000.33|1011.39|1009.39|998.46|996.46|0
1647309600000|2022-03-15 02:00:00|1002.43|1000.43|1012.96|1010.96|1018.05|1016.05|1002.33|1000.33|0
1647313200000|2022-03-15 03:00:00|1012.86|1010.86|1010.89|1008.89|1015.98|1013.98|1008.52|1006.52|0
1647316800000|2022-03-15 04:00:00|1011.1|1009.1|1010.64|1008.64|1011.74|1009.74|1007.85|1005.85|0
1647320400000|2022-03-15 05:00:00|1011.07|1009.07|1004.15|1002.15|1011.07|1009.07|1002.21|1000.21|0
1647324000000|2022-03-15 06:00:00|1003.71|1001.71|1000.04|998.04|1006.51|1004.51|998.11|996.11|0
1647327600000|2022-03-15 07:00:00|1000.47|998.47|991.6|989.68|1000.57|998.57|978.18|976.58|0
1647331200000|2022-03-15 08:00:00|991.92|990|979.94|977.86|1007.88|1005.8|978.12|976.04|0
1647334800000|2022-03-15 09:00:00|979.51|977.43|989.2|987.12|997.03|994.95|974.39|972.31|0
1647338400000|2022-03-15 10:00:00|989.74|987.66|1005.39|1003.31|1011.85|1009.77|988.77|986.69|0
1647342000000|2022-03-15 11:00:00|1005.82|1003.74|1007.15|1005.07|1015.01|1012.93|1002.75|1000.67|0
1647345600000|2022-03-15 12:00:00|1006.61|1004.53|1023.13|1021.05|1029.46|1027.38|1004.35|1002.27|0
1647349200000|2022-03-15 13:00:00|1022.91|1020.83|1033.15|1031.07|1041.52|1039.44|1016.95|1014.87|0
1647352800000|2022-03-15 14:00:00|1032.83|1030.75|1044.68|1042.6|1053.65|1051.57|1022.83|1020.75|0
1647356400000|2022-03-15 15:00:00|1046.2|1044.12|1052.71|1050.79|1067.11|1065.19|1044.88|1042.8|0
1647360000000|2022-03-15 16:00:00|1051.84|1049.92|1061.02|1059.1|1068.24|1066.32|1044.42|1042.5|0
1647363600000|2022-03-15 17:00:00|1061.46|1059.54|1057.5|1055.58|1065.82|1063.9|1045.86|1043.94|0
1647367200000|2022-03-15 18:00:00|1056.85|1054.93|1070.36|1068.44|1071.02|1069.1|1041.71|1039.79|0
1647370800000|2022-03-15 19:00:00|1069.05|1067.13|1082.6|1080.68|1089.19|1087.27|1067.52|1065.6|0
1647374400000|2022-03-15 20:00:00|1082.38|1080.46|1078.32|1075.92|1083.92|1082|1075.8|1073.88|0
1647378000000|2022-03-15 21:00:00|1078.08|1075.68|1078.47|1076.07|1078.79|1076.39|1077.61|1075.21|0
1647381600000|2022-03-15 22:00:00|1080.04|1077.64|1076.63|1074.23|1080.04|1077.64|1074.9|1072.5|0
1647385200000|2022-03-15 23:00:00|1076.95|1074.55|1077.04|1074.64|1084.61|1082.21|1074.87|1072.47|0
1647388800000|2022-03-16 00:00:00|1076.6|1074.2|1072.3|1069.9|1077.69|1075.29|1069.37|1066.97|0
1647392400000|2022-03-16 01:00:00|1072.42|1070.02|1075.67|1073.27|1076.11|1073.71|1070.44|1068.04|0
1647396000000|2022-03-16 02:00:00|1075.89|1073.49|1075.47|1073.07|1080.49|1078.09|1074.59|1072.19|0
1647399600000|2022-03-16 03:00:00|1075.25|1072.85|1075.55|1073.15|1079.84|1077.44|1072.18|1069.78|0
1647403200000|2022-03-16 04:00:00|1075.66|1073.26|1078.27|1075.87|1079.58|1077.18|1074.11|1071.71|0
1647406800000|2022-03-16 05:00:00|1078.93|1076.53|1094.45|1092.05|1102.16|1099.76|1077.16|1074.76|0
1647410400000|2022-03-16 06:00:00|1094.01|1091.61|1108.16|1105.76|1108.38|1105.98|1093.34|1090.94|0
1647414000000|2022-03-16 07:00:00|1108.38|1105.98|1110.73|1108.81|1112.01|1110.09|1103.5|1101.58|0
1647417600000|2022-03-16 08:00:00|1110.29|1108.37|1116.92|1115|1120.92|1119|1108.3|1106.38|0
1647421200000|2022-03-16 09:00:00|1117.14|1115.22|1118.07|1116.15|1124.58|1122.66|1116.8|1114.88|0
1647424800000|2022-03-16 10:00:00|1117.85|1115.93|1127.73|1125.81|1132.82|1130.9|1117.19|1115.27|0
1647428400000|2022-03-16 11:00:00|1126.62|1124.7|1129.48|1127.56|1129.93|1128.01|1121.51|1119.59|0
1647432000000|2022-03-16 12:00:00|1129.92|1128|1116.84|1114.92|1131.92|1130|1115.51|1113.59|0
1647435600000|2022-03-16 13:00:00|1117.06|1115.14|1132.57|1130.65|1139.47|1137.55|1111.74|1109.82|0
1647439200000|2022-03-16 14:00:00|1133.46|1131.54|1143.32|1141.4|1152.37|1150.45|1122.35|1120.43|0
1647442800000|2022-03-16 15:00:00|1143.77|1141.85|1141.07|1139.15|1144.89|1142.97|1133.96|1132.04|0
1647446400000|2022-03-16 16:00:00|1141.29|1139.37|1128.63|1127.03|1145.98|1144.06|1124.4|1122.8|0
1647450000000|2022-03-16 17:00:00|1128.85|1127.25|1124.93|1123.33|1130.63|1129.03|1114.18|1112.58|0
1647453600000|2022-03-16 18:00:00|1117.71|1116.11|1111.36|1109.76|1124.71|1123.11|1066.36|1064.76|0
1647457200000|2022-03-16 19:00:00|1113.69|1112.09|1161.21|1159.61|1161.21|1159.61|1076.18|1074.58|0
1647460800000|2022-03-16 20:00:00|1160.31|1158.71|1172.07|1170.07|1176.25|1174.25|1155.82|1154.22|0
1647464400000|2022-03-16 21:00:00|1172.15|1170.15|1170.5|1168.5|1172.18|1170.18|1168.8|1166.8|0
1647468000000|2022-03-16 22:00:00|1169.79|1167.79|1164.04|1162.04|1170.02|1168.02|1160.68|1158.68|0
1647471600000|2022-03-16 23:00:00|1163.82|1161.82|1167.17|1165.17|1168.07|1166.07|1159.99|1157.99|0
1647475200000|2022-03-17 00:00:00|1166.94|1164.94|1167.59|1165.59|1169.62|1167.62|1162.67|1160.67|0
1647478800000|2022-03-17 01:00:00|1167.82|1165.82|1152.29|1150.29|1167.82|1165.82|1147.36|1145.36|0
1647482400000|2022-03-17 02:00:00|1152.4|1150.4|1155.4|1153.4|1159.9|1157.9|1150.95|1148.95|0
1647486000000|2022-03-17 03:00:00|1155.29|1153.29|1154.03|1152.03|1156.85|1154.85|1149.23|1147.23|0
1647489600000|2022-03-17 04:00:00|1153.81|1151.81|1158.92|1156.92|1160.27|1158.27|1151|1149|0
1647493200000|2022-03-17 05:00:00|1158.82|1156.82|1159.23|1157.23|1162.62|1160.62|1155.9|1153.9|0
1647496800000|2022-03-17 06:00:00|1159.45|1157.45|1169.74|1167.74|1171.31|1169.31|1158.22|1156.22|0
1647500400000|2022-03-17 07:00:00|1170.07|1168.07|1165.38|1163.78|1174.27|1172.67|1154.07|1152.47|0
1647504000000|2022-03-17 08:00:00|1166.17|1164.57|1158.56|1156.96|1168.22|1166.62|1154.86|1153.26|0
1647507600000|2022-03-17 09:00:00|1158.78|1157.18|1155.85|1154.25|1161.02|1159.42|1150.6|1149|0
1647511200000|2022-03-17 10:00:00|1155.4|1153.8|1153.3|1151.7|1155.4|1153.8|1135.88|1134.28|0
1647514800000|2022-03-17 11:00:00|1153.52|1151.92|1149.47|1147.87|1157.33|1155.73|1144.22|1142.62|0
1647518400000|2022-03-17 12:00:00|1149.14|1147.54|1144.42|1142.82|1156.08|1154.48|1139.72|1138.12|0
1647522000000|2022-03-17 13:00:00|1144.52|1142.92|1167.26|1165.66|1167.26|1165.66|1140.38|1138.78|0
1647525600000|2022-03-17 14:00:00|1166.82|1165.22|1153.25|1151.65|1174.64|1173.04|1146.97|1145.37|0
1647529200000|2022-03-17 15:00:00|1153.02|1151.42|1164.88|1163.28|1167.66|1166.06|1149.22|1147.62|0
1647532800000|2022-03-17 16:00:00|1165.67|1164.07|1179.63|1178.03|1180.75|1179.15|1161.84|1160.24|0
1647536400000|2022-03-17 17:00:00|1179.51|1177.91|1193.65|1192.05|1196.54|1194.94|1171.79|1170.19|0
1647540000000|2022-03-17 18:00:00|1193.42|1191.82|1192.72|1191.12|1195.57|1193.97|1182.76|1181.16|0
1647543600000|2022-03-17 19:00:00|1192.5|1190.9|1205.7|1204.1|1206.38|1204.78|1181.16|1179.56|0
1647547200000|2022-03-17 20:00:00|1209.1|1207.5|1190.29|1188.29|1209.79|1208.19|1187.08|1185.08|0
1647550800000|2022-03-17 21:00:00|1190.88|1188.88|1191.75|1189.75|1191.85|1189.85|1190.26|1188.26|0
1647554400000|2022-03-17 22:00:00|1192.14|1190.14|1185.9|1183.9|1195.2|1193.2|1183.41|1181.41|0
1647558000000|2022-03-17 23:00:00|1185.67|1183.67|1186.1|1184.1|1188.37|1186.37|1183.86|1181.86|0
1647561600000|2022-03-18 00:00:00|1186.55|1184.55|1181.33|1179.33|1193.45|1191.45|1179.52|1177.52|0
1647565200000|2022-03-18 01:00:00|1181.78|1179.78|1182.67|1180.67|1183.23|1181.23|1177.26|1175.26|0
1647568800000|2022-03-18 02:00:00|1182.89|1180.89|1180.54|1178.54|1183.57|1181.57|1178.59|1176.59|0
1647572400000|2022-03-18 03:00:00|1180.65|1178.65|1180.74|1178.74|1181.3|1179.3|1176.7|1174.7|0
1647576000000|2022-03-18 04:00:00|1180.52|1178.52|1181.4|1179.4|1182.99|1180.99|1179.49|1177.49|0
1647579600000|2022-03-18 05:00:00|1181.17|1179.17|1189.06|1187.06|1190.42|1188.42|1180.04|1178.04|0
1647583200000|2022-03-18 06:00:00|1189.39|1187.39|1192.13|1190.13|1199.62|1197.62|1188.71|1186.71|0
1647586800000|2022-03-18 07:00:00|1191.9|1189.9|1195.49|1193.89|1196.4|1194.8|1183.78|1182.18|0
1647590400000|2022-03-18 08:00:00|1195.95|1194.35|1187.63|1186.03|1196.85|1195.25|1182.37|1180.77|0
1647594000000|2022-03-18 09:00:00|1187.86|1186.26|1185.56|1183.96|1189.31|1187.71|1179.28|1177.68|0
1647597600000|2022-03-18 10:00:00|1185.67|1184.07|1182.58|1180.98|1189.73|1188.13|1177.99|1176.39|0
1647601200000|2022-03-18 11:00:00|1182.35|1180.75|1178.28|1176.68|1185.04|1183.44|1174.91|1173.31|0
1647604800000|2022-03-18 12:00:00|1178.73|1177.13|1183.43|1181.83|1188.63|1187.03|1177.6|1176|0
1647608400000|2022-03-18 13:00:00|1183.32|1181.72|1204.45|1202.85|1205.03|1203.43|1178.61|1177.01|0
1647612000000|2022-03-18 14:00:00|1205.25|1203.65|1207.52|1205.92|1221.62|1220.02|1198.34|1196.74|0
1647615600000|2022-03-18 15:00:00|1207.74|1206.14|1212.06|1210.46|1220.79|1219.19|1205.03|1203.43|0
1647619200000|2022-03-18 16:00:00|1212.29|1210.69|1226.44|1224.84|1228.71|1227.11|1208.2|1206.6|0
1647622800000|2022-03-18 17:00:00|1226.55|1224.95|1231.51|1229.91|1234.25|1232.65|1223.73|1222.13|0
1647626400000|2022-03-18 18:00:00|1231.73|1230.13|1233.76|1232.16|1237.42|1235.82|1226.72|1225.12|0
1647630000000|2022-03-18 19:00:00|1233.53|1231.93|1248.76|1247.16|1253.67|1252.07|1231.21|1229.61|0
1647633600000|2022-03-18 20:00:00|1248.53|1246.93|1254.04|1252.44|1254.72|1253.12|1248.07|1246.47|0
1647849600000|2022-03-21 08:00:00|1237.43|1235.03|1242.27|1239.87|1247.1|1244.7|1236.97|1234.57|0
1647853200000|2022-03-21 09:00:00|1242.5|1240.1|1243.39|1240.99|1247.77|1245.37|1235.83|1233.43|0
1647856800000|2022-03-21 10:00:00|1243.16|1240.76|1242.44|1240.04|1243.96|1241.56|1237.73|1235.33|0
1647860400000|2022-03-21 11:00:00|1242.21|1239.81|1250.19|1247.79|1254.12|1251.72|1241.98|1239.58|0
1647864000000|2022-03-21 12:00:00|1249.96|1247.56|1247.64|1245.24|1251.57|1249.17|1244.43|1242.03|0
1647867600000|2022-03-21 13:00:00|1247.87|1245.47|1245.53|1243.13|1267.42|1265.02|1244.39|1241.99|0
1647871200000|2022-03-21 14:00:00|1245.76|1243.36|1253.31|1250.91|1254.92|1252.52|1233.79|1231.39|0
1647874800000|2022-03-21 15:00:00|1253.54|1251.14|1255.24|1252.84|1259.38|1256.98|1248.08|1245.68|0
1647878400000|2022-03-21 16:00:00|1255.35|1252.95|1227.81|1225.41|1258.7|1256.3|1225.96|1223.56|0
1647882000000|2022-03-21 17:00:00|1228.27|1225.87|1229.4|1227|1230.21|1227.81|1212.44|1210.04|0
1647885600000|2022-03-21 18:00:00|1229.05|1226.65|1223.43|1221.03|1243.19|1240.79|1222.28|1219.88|0
1647889200000|2022-03-21 19:00:00|1223.2|1220.8|1247.38|1244.98|1248.07|1245.67|1222.51|1220.11|0
1647892800000|2022-03-21 20:00:00|1247.61|1245.21|1253.32|1250.52|1255.06|1252.26|1245.89|1243.49|0
1647896400000|2022-03-21 21:00:00|1253.26|1250.46|1252.03|1249.23|1253.64|1250.84|1251.27|1248.47|0
1647900000000|2022-03-21 22:00:00|1251.46|1248.66|1246.95|1244.15|1251.46|1248.66|1246.5|1243.7|0
1647903600000|2022-03-21 23:00:00|1246.72|1243.92|1240.95|1238.15|1247.41|1244.61|1240.95|1238.15|0
1647907200000|2022-03-22 00:00:00|1240.49|1237.69|1233.81|1231.01|1240.72|1237.92|1233.81|1231.01|0
1647910800000|2022-03-22 01:00:00|1233.69|1230.89|1234.71|1231.91|1236.78|1233.98|1229.67|1226.87|0
1647914400000|2022-03-22 02:00:00|1234.94|1232.14|1239.06|1236.26|1242.28|1239.48|1232.86|1230.06|0
1647918000000|2022-03-22 03:00:00|1239.29|1236.49|1237.66|1234.86|1241.11|1238.31|1235.26|1232.46|0
1647921600000|2022-03-22 04:00:00|1237.43|1234.63|1236.72|1233.92|1240.52|1237.72|1234.65|1231.85|0
1647925200000|2022-03-22 05:00:00|1236.6|1233.8|1237.62|1234.82|1238.55|1235.75|1232.35|1229.55|0
1647928800000|2022-03-22 06:00:00|1237.39|1234.59|1238.06|1235.26|1242.67|1239.87|1236.01|1233.21|0
1647932400000|2022-03-22 07:00:00|1238.52|1235.72|1249.35|1246.95|1249.81|1247.41|1236.79|1233.99|0
1647936000000|2022-03-22 08:00:00|1249.81|1247.41|1259.79|1257.39|1263.26|1260.86|1248.19|1245.79|0
1647939600000|2022-03-22 09:00:00|1259.56|1257.16|1260.23|1257.83|1264.87|1262.47|1257.01|1254.61|0
1647943200000|2022-03-22 10:00:00|1260|1257.6|1261.37|1258.97|1263.92|1261.52|1255.95|1253.55|0
1647946800000|2022-03-22 11:00:00|1260.91|1258.51|1256.96|1254.56|1262.06|1259.66|1256.04|1253.64|0
1647950400000|2022-03-22 12:00:00|1256.84|1254.44|1260.41|1258.01|1260.75|1258.35|1252.34|1249.94|0
1647954000000|2022-03-22 13:00:00|1260.64|1258.24|1271.74|1269.34|1274.29|1271.89|1256.95|1254.55|0
1647957600000|2022-03-22 14:00:00|1273.82|1271.42|1286.03|1283.63|1291.37|1288.97|1273.36|1270.96|0
1647961200000|2022-03-22 15:00:00|1286.26|1283.86|1286.54|1284.14|1294.38|1291.98|1280.92|1278.52|0
1647964800000|2022-03-22 16:00:00|1287|1284.6|1289.02|1286.62|1290.59|1288.19|1277.67|1275.27|0
1647968400000|2022-03-22 17:00:00|1288.79|1286.39|1293.65|1291.25|1294.34|1291.94|1285.07|1282.67|0
1647972000000|2022-03-22 18:00:00|1293.88|1291.48|1289.22|1286.82|1294.34|1291.94|1281.34|1278.94|0
1647975600000|2022-03-22 19:00:00|1288.75|1286.35|1295.47|1293.07|1303.38|1300.98|1287.36|1284.96|0
1647979200000|2022-03-22 20:00:00|1295.01|1292.61|1295.4|1292.6|1297.1|1294.7|1294.04|1291.24|0
1647982800000|2022-03-22 21:00:00|1295.33|1292.53|1294.25|1291.45|1295.49|1292.69|1293.69|1290.89|0
1647986400000|2022-03-22 22:00:00|1294.12|1291.32|1298.64|1295.84|1301.66|1298.86|1289.6|1286.8|0
1647990000000|2022-03-22 23:00:00|1298.75|1295.95|1299.32|1296.52|1300.03|1297.23|1296.77|1293.97|0
1647993600000|2022-03-23 00:00:00|1299.09|1296.29|1293.49|1290.69|1301.88|1299.08|1293.03|1290.23|0
1647997200000|2022-03-23 01:00:00|1293.73|1290.93|1298.12|1295.32|1298.12|1295.32|1292.91|1290.11|0
1648000800000|2022-03-23 02:00:00|1297.89|1295.09|1301.47|1298.67|1302.99|1300.19|1294.63|1291.83|0
1648004400000|2022-03-23 03:00:00|1301.82|1299.02|1298.09|1295.29|1302.52|1299.72|1297.39|1294.59|0
1648008000000|2022-03-23 04:00:00|1297.97|1295.17|1300.86|1298.06|1301.33|1298.53|1297.16|1294.36|0
1648011600000|2022-03-23 05:00:00|1300.97|1298.17|1302.01|1299.21|1302.71|1299.91|1298.07|1295.27|0
1648015200000|2022-03-23 06:00:00|1302.24|1299.44|1299.54|1296.74|1302.46|1299.66|1298.04|1295.24|0
1648018800000|2022-03-23 07:00:00|1299.66|1296.86|1294.57|1292.17|1299.9|1297.1|1293.18|1290.78|0
1648022400000|2022-03-23 08:00:00|1294.8|1292.4|1289.67|1287.27|1295.73|1293.33|1285.73|1283.33|0
1648026000000|2022-03-23 09:00:00|1289.9|1287.5|1280.25|1277.85|1291.06|1288.66|1278.75|1276.35|0
1648029600000|2022-03-23 10:00:00|1280.37|1277.97|1280.79|1278.39|1282.92|1280.52|1277.09|1274.69|0
1648033200000|2022-03-23 11:00:00|1281.25|1278.85|1276.77|1274.37|1282.47|1280.07|1272.73|1270.33|0
1648036800000|2022-03-23 12:00:00|1277|1274.6|1272.02|1269.62|1280.59|1278.19|1269.47|1267.07|0
1648040400000|2022-03-23 13:00:00|1271.79|1269.39|1263.13|1260.73|1276.17|1273.77|1259.78|1257.38|0
1648044000000|2022-03-23 14:00:00|1262.66|1260.26|1272.9|1270.5|1280.08|1277.68|1260.47|1258.07|0
1648047600000|2022-03-23 15:00:00|1273.36|1270.96|1278|1275.6|1282.15|1279.75|1273.01|1270.61|0
1648051200000|2022-03-23 16:00:00|1278.23|1275.83|1269.43|1267.03|1284.49|1282.09|1263.6|1261.2|0
1648054800000|2022-03-23 17:00:00|1269.2|1266.8|1259.47|1257.07|1270.36|1267.96|1250.93|1248.53|0
1648058400000|2022-03-23 18:00:00|1259.7|1257.3|1254.51|1252.11|1264.41|1262.01|1249.88|1247.48|0
1648062000000|2022-03-23 19:00:00|1255.2|1252.8|1240.35|1237.95|1260.58|1258.18|1240.35|1237.95|0
1648065600000|2022-03-23 20:00:00|1240.81|1238.41|1242.13|1239.33|1243.07|1240.27|1238.5|1236.1|0
1648069200000|2022-03-23 21:00:00|1242.01|1239.21|1241.58|1238.78|1242.04|1239.24|1240.78|1237.98|0
1648072800000|2022-03-23 22:00:00|1243.16|1240.36|1243.73|1240.93|1245|1242.2|1240.51|1237.71|0
1648076400000|2022-03-23 23:00:00|1243.96|1241.16|1245.55|1242.75|1247.06|1244.26|1243.03|1240.23|0
1648080000000|2022-03-24 00:00:00|1245.78|1242.98|1245.77|1242.97|1251.09|1248.29|1242.31|1239.51|0
1648083600000|2022-03-24 01:00:00|1245.54|1242.74|1245.06|1242.26|1246.91|1244.11|1239.53|1236.73|0
1648087200000|2022-03-24 02:00:00|1245.29|1242.49|1248.04|1245.24|1249.66|1246.86|1243.9|1241.1|0
1648090800000|2022-03-24 03:00:00|1248.15|1245.35|1252.64|1249.84|1252.64|1249.84|1245.96|1243.16|0
1648094400000|2022-03-24 04:00:00|1252.87|1250.07|1252.39|1249.59|1254.71|1251.91|1251.25|1248.45|0
1648098000000|2022-03-24 05:00:00|1252.86|1250.06|1260.7|1257.9|1261.63|1258.83|1252.39|1249.59|0
1648101600000|2022-03-24 06:00:00|1260.47|1257.67|1254.74|1251.94|1263.02|1260.22|1254.27|1251.47|0
1648105200000|2022-03-24 07:00:00|1254.97|1252.17|1255.62|1253.22|1262.44|1260.04|1254.07|1251.67|0
1648108800000|2022-03-24 08:00:00|1255.74|1253.34|1267.05|1264.65|1270.3|1267.9|1255.51|1253.11|0
1648112400000|2022-03-24 09:00:00|1267.28|1264.88|1264.67|1262.27|1270.06|1267.66|1264.44|1262.04|0
1648116000000|2022-03-24 10:00:00|1264.44|1262.04|1260.02|1257.62|1264.44|1262.04|1257.26|1254.86|0
1648119600000|2022-03-24 11:00:00|1259.79|1257.39|1261.17|1258.29|1272.51|1270.11|1256.2|1253.8|0
1648123200000|2022-03-24 12:00:00|1261.4|1258.52|1261.62|1258.74|1264.41|1261.53|1255.85|1252.97|0
1648126800000|2022-03-24 13:00:00|1261.38|1258.5|1257.7|1254.82|1264.43|1261.55|1249.88|1247|0
1648130400000|2022-03-24 14:00:00|1257.93|1255.05|1264.56|1261.68|1270.41|1267.53|1254.94|1252.06|0
1648134000000|2022-03-24 15:00:00|1265.49|1262.61|1283.65|1280.77|1288.3|1285.42|1264.1|1261.22|0
1648137600000|2022-03-24 16:00:00|1283.19|1280.31|1276.85|1273.97|1284.81|1281.93|1268.28|1265.4|0
1648141200000|2022-03-24 17:00:00|1277.08|1274.2|1281.33|1278.45|1283.89|1281.01|1273.6|1270.72|0
1648144800000|2022-03-24 18:00:00|1281.1|1278.22|1280.83|1277.95|1286.91|1284.03|1273.87|1270.99|0
1648148400000|2022-03-24 19:00:00|1280.48|1277.6|1300.39|1297.51|1301.32|1298.44|1277.12|1274.24|0
1648152000000|2022-03-24 20:00:00|1301.55|1298.67|1305.04|1301.68|1306.1|1302.74|1299.45|1296.57|0
1648155600000|2022-03-24 21:00:00|1305.14|1301.78|1304.71|1301.35|1305.3|1301.94|1304.28|1300.92|0
1648159200000|2022-03-24 22:00:00|1305.03|1301.67|1299.78|1296.42|1306.08|1302.72|1299.78|1296.42|0
1648162800000|2022-03-24 23:00:00|1299.89|1296.53|1299.76|1296.4|1302.1|1298.74|1297.91|1294.55|0
1648166400000|2022-03-25 00:00:00|1299.53|1296.17|1295.09|1291.73|1299.76|1296.4|1293.48|1290.12|0
1648170000000|2022-03-25 01:00:00|1294.86|1291.5|1307.99|1304.63|1311.37|1308.01|1294.16|1290.8|0
1648173600000|2022-03-25 02:00:00|1307.87|1304.51|1305.41|1302.05|1307.87|1304.51|1301.81|1298.45|0
1648177200000|2022-03-25 03:00:00|1305.53|1302.17|1302.25|1298.89|1306.8|1303.44|1299.81|1296.45|0
1648180800000|2022-03-25 04:00:00|1302.02|1298.66|1312.66|1309.3|1314.99|1311.63|1301.55|1298.19|0
1648184400000|2022-03-25 05:00:00|1312.9|1309.54|1306.82|1303.46|1312.9|1309.54|1304.73|1301.37|0
1648188000000|2022-03-25 06:00:00|1307.06|1303.7|1310.07|1306.71|1310.07|1306.71|1306.34|1302.98|0
1648191600000|2022-03-25 07:00:00|1309.83|1306.47|1306.38|1303.5|1309.83|1306.47|1301.73|1298.85|0
1648195200000|2022-03-25 08:00:00|1305.68|1302.8|1297.1|1294.22|1307.08|1304.2|1289.43|1286.55|0
1648198800000|2022-03-25 09:00:00|1297.21|1294.33|1302.67|1299.79|1302.91|1300.03|1291.51|1288.63|0
1648202400000|2022-03-25 10:00:00|1302.91|1300.03|1309.88|1307|1309.99|1307.11|1301.27|1298.39|0
1648206000000|2022-03-25 11:00:00|1309.76|1306.88|1316.92|1314.04|1319.12|1316.24|1305.83|1302.95|0
1648209600000|2022-03-25 12:00:00|1316.45|1313.57|1315.32|1312.92|1317.84|1314.96|1312.7|1309.82|0
1648213200000|2022-03-25 13:00:00|1315.09|1312.69|1305.74|1303.34|1315.32|1312.92|1300.61|1298.21|0
1648216800000|2022-03-25 14:00:00|1306.08|1303.68|1319.12|1316.72|1325.2|1322.8|1302.24|1299.84|0
1648220400000|2022-03-25 15:00:00|1319.93|1317.53|1291.6|1289.2|1320.75|1318.35|1283.94|1281.54|0
1648224000000|2022-03-25 16:00:00|1290.9|1288.5|1298.37|1295.97|1302.33|1299.93|1289.04|1286.64|0
1648227600000|2022-03-25 17:00:00|1298.84|1296.44|1310.71|1308.31|1311.41|1309.01|1294.17|1291.77|0
1648231200000|2022-03-25 18:00:00|1310.94|1308.54|1316.06|1313.66|1318.63|1316.23|1308.84|1306.44|0
1648234800000|2022-03-25 19:00:00|1315.83|1313.43|1322.79|1320.39|1323.49|1321.09|1295|1292.6|0
1648238400000|2022-03-25 20:00:00|1321.39|1318.99|1322.39|1319.59|1322.79|1320.39|1318.81|1316.41|0
1648450800000|2022-03-28 07:00:00|1312.05|1309.25|1314.64|1312.24|1318.86|1316.46|1309.74|1307.34|0
1648454400000|2022-03-28 08:00:00|1314.41|1312.01|1325.57|1323.17|1325.91|1323.51|1308.8|1306.4|0
1648458000000|2022-03-28 09:00:00|1325.44|1323.04|1319.81|1317.41|1325.44|1323.04|1314.8|1312.4|0
1648461600000|2022-03-28 10:00:00|1319.7|1317.3|1324.24|1321.84|1326|1323.6|1317.59|1315.19|0
1648465200000|2022-03-28 11:00:00|1324.83|1322.43|1333.66|1331.26|1334.4|1332|1324.71|1322.31|0
1648468800000|2022-03-28 12:00:00|1333.55|1331.15|1320.67|1318.27|1334.25|1331.85|1319.14|1316.74|0
1648472400000|2022-03-28 13:00:00|1320.9|1318.5|1331.18|1328.78|1332.36|1329.96|1313.88|1311.48|0
1648476000000|2022-03-28 14:00:00|1331.89|1329.49|1329.51|1327.11|1331.89|1329.49|1318.22|1315.82|0
1648479600000|2022-03-28 15:00:00|1330.22|1327.82|1305.24|1302.84|1331.38|1328.98|1302.17|1299.77|0
1648483200000|2022-03-28 16:00:00|1304.54|1302.14|1316.99|1314.59|1317.69|1315.29|1301.51|1299.11|0
1648486800000|2022-03-28 17:00:00|1317.22|1314.82|1322.74|1320.34|1324.72|1322.32|1314.89|1312.49|0
1648490400000|2022-03-28 18:00:00|1322.51|1320.11|1340.13|1337.73|1340.13|1337.73|1320.87|1318.47|0
1648494000000|2022-03-28 19:00:00|1340.37|1337.97|1354.3|1351.9|1354.54|1352.14|1335.44|1333.04|0
1648497600000|2022-03-28 20:00:00|1354.07|1351.67|1355.77|1352.97|1357.59|1355.19|1353.36|1350.96|0
1648501200000|2022-03-28 21:00:00|1355.81|1353.01|1355.46|1352.66|1355.87|1353.07|1354.78|1351.98|0
1648504800000|2022-03-28 22:00:00|1355.29|1352.49|1354.69|1351.89|1355.29|1352.49|1351.88|1349.08|0
1648508400000|2022-03-28 23:00:00|1355.16|1352.36|1353.73|1350.93|1357.26|1354.46|1353.39|1350.59|0
1648512000000|2022-03-29 00:00:00|1354.2|1351.4|1352.31|1349.51|1355.13|1352.33|1351.38|1348.58|0
1648515600000|2022-03-29 01:00:00|1352.54|1349.74|1357.93|1355.13|1360.05|1357.25|1352.07|1349.27|0
1648519200000|2022-03-29 02:00:00|1358.16|1355.36|1355.33|1352.53|1358.63|1355.83|1354.16|1351.36|0
1648522800000|2022-03-29 03:00:00|1355.56|1352.76|1355.55|1352.75|1356.5|1353.7|1354.61|1351.81|0
1648526400000|2022-03-29 04:00:00|1355.66|1352.86|1356.94|1354.14|1356.94|1354.14|1354.83|1352.03|0
1648530000000|2022-03-29 05:00:00|1356.71|1353.91|1366.92|1364.12|1366.92|1364.12|1355.06|1352.26|0
1648533600000|2022-03-29 06:00:00|1366.45|1363.65|1366.58|1363.78|1367.4|1364.6|1358.72|1355.92|0
1648537200000|2022-03-29 07:00:00|1366.7|1363.9|1364.72|1362.32|1369.42|1367.02|1357.22|1354.82|0
1648540800000|2022-03-29 08:00:00|1364.6|1362.2|1367.4|1365|1369.29|1366.89|1363.66|1361.26|0
1648544400000|2022-03-29 09:00:00|1367.64|1365.24|1373.51|1371.11|1377.98|1375.58|1366.7|1364.3|0
1648548000000|2022-03-29 10:00:00|1373.15|1370.75|1370.55|1368.15|1374.08|1371.68|1366.46|1364.06|0
1648551600000|2022-03-29 11:00:00|1370.32|1367.92|1379.36|1376.96|1383.12|1380.72|1366.91|1364.51|0
1648555200000|2022-03-29 12:00:00|1379.12|1376.72|1391.29|1388.89|1395.12|1392.72|1377.71|1375.31|0
1648558800000|2022-03-29 13:00:00|1391.99|1389.59|1387.49|1385.09|1405.59|1403.19|1381.96|1379.56|0
1648562400000|2022-03-29 14:00:00|1387.96|1385.56|1387.55|1385.15|1391.38|1388.98|1368.32|1365.92|0
1648566000000|2022-03-29 15:00:00|1388.02|1385.62|1389.18|1386.78|1393.89|1391.49|1378.61|1376.21|0
1648569600000|2022-03-29 16:00:00|1389.89|1387.49|1377.47|1375.07|1389.89|1387.49|1370.18|1367.78|0
1648573200000|2022-03-29 17:00:00|1377.71|1375.31|1389.36|1386.96|1389.6|1387.2|1371.35|1368.95|0
1648576800000|2022-03-29 18:00:00|1389.13|1386.73|1399.25|1396.85|1401.61|1399.21|1385.35|1382.95|0
1648580400000|2022-03-29 19:00:00|1399.49|1397.09|1409.92|1407.52|1414.53|1412.13|1397.13|1394.73|0
1648584000000|2022-03-29 20:00:00|1409.68|1407.28|1405.26|1402.46|1409.92|1407.52|1403.55|1401.15|0
1648587600000|2022-03-29 21:00:00|1405.33|1402.53|1404.53|1401.73|1405.33|1402.53|1403.29|1400.49|0
1648591200000|2022-03-29 22:00:00|1405.48|1402.68|1403.7|1400.9|1405.83|1403.03|1400.65|1397.85|0
1648594800000|2022-03-29 23:00:00|1403.46|1400.66|1405.81|1403.01|1405.81|1403.01|1402.98|1400.18|0
1648598400000|2022-03-30 00:00:00|1405.57|1402.77|1402.37|1399.57|1405.57|1402.77|1400.26|1397.46|0
1648602000000|2022-03-30 01:00:00|1402.24|1399.44|1404.95|1402.15|1410.62|1407.82|1400.95|1398.15|0
1648605600000|2022-03-30 02:00:00|1405.18|1402.38|1401.16|1398.36|1405.42|1402.62|1400.45|1397.65|0
1648609200000|2022-03-30 03:00:00|1401.39|1398.59|1402.8|1400|1404.69|1401.89|1401.39|1398.59|0
1648612800000|2022-03-30 04:00:00|1403.04|1400.24|1400.9|1398.1|1405.16|1402.36|1398.32|1395.52|0
1648616400000|2022-03-30 05:00:00|1401.14|1398.34|1410.56|1407.76|1410.79|1407.99|1399.25|1396.45|0
1648620000000|2022-03-30 06:00:00|1410.79|1407.99|1407.3|1404.5|1410.79|1407.99|1403.77|1400.97|0
1648623600000|2022-03-30 07:00:00|1407.07|1404.27|1399|1396.6|1407.3|1404.5|1394.64|1392.24|0
1648627200000|2022-03-30 08:00:00|1398.77|1396.37|1392.81|1390.41|1399.12|1396.72|1389.74|1387.34|0
1648630800000|2022-03-30 09:00:00|1393.05|1390.65|1397.74|1395.34|1398.21|1395.81|1392.81|1390.41|0
1648634400000|2022-03-30 10:00:00|1397.85|1395.45|1397.25|1394.85|1398.9|1396.5|1389.96|1387.56|0
1648638000000|2022-03-30 11:00:00|1397.49|1395.09|1399.12|1396.72|1401.01|1398.61|1396.78|1394.38|0
1648641600000|2022-03-30 12:00:00|1398.89|1396.49|1394.98|1392.58|1398.89|1396.49|1387.29|1384.89|0
1648645200000|2022-03-30 13:00:00|1395.09|1392.69|1403.45|1401.05|1404.4|1402|1390.85|1388.45|0
1648648800000|2022-03-30 14:00:00|1404.16|1401.76|1391.64|1389.24|1406.28|1403.88|1391.16|1388.76|0
1648652400000|2022-03-30 15:00:00|1391.4|1389|1390.62|1388.22|1393.52|1391.12|1380.97|1378.57|0
1648656000000|2022-03-30 16:00:00|1389.92|1387.52|1392.73|1390.33|1394.63|1392.23|1385.2|1382.8|0
1648659600000|2022-03-30 17:00:00|1392.97|1390.57|1380.93|1378.53|1392.97|1390.57|1379.75|1377.35|0
1648663200000|2022-03-30 18:00:00|1380.46|1378.06|1372.76|1370.36|1386.34|1383.94|1371.94|1369.54|0
1648666800000|2022-03-30 19:00:00|1372.42|1370.02|1379.96|1377.56|1380.43|1378.03|1360.15|1357.75|0
1648670400000|2022-03-30 20:00:00|1381.14|1378.74|1385.08|1382.28|1387.33|1384.53|1380.43|1378.03|0
1648674000000|2022-03-30 21:00:00|1385.29|1382.49|1384.74|1381.94|1385.51|1382.71|1384.46|1381.66|0
1648677600000|2022-03-30 22:00:00|1384.88|1382.08|1384.23|1381.43|1385.42|1382.62|1383.53|1380.73|0
1648681200000|2022-03-30 23:00:00|1384.47|1381.67|1382.33|1379.53|1385.17|1382.37|1381.63|1378.83|0
1648684800000|2022-03-31 00:00:00|1382.56|1379.76|1395.17|1392.37|1396.71|1393.91|1381.85|1379.05|0
1648688400000|2022-03-31 01:00:00|1395.05|1392.25|1392.8|1390|1395.88|1393.08|1392.09|1389.29|0
1648692000000|2022-03-31 02:00:00|1392.56|1389.76|1392.55|1389.75|1394.68|1391.88|1390.91|1388.11|0
1648695600000|2022-03-31 03:00:00|1393.02|1390.22|1388.52|1385.72|1393.02|1390.22|1388.28|1385.48|0
1648699200000|2022-03-31 04:00:00|1388.75|1385.95|1389.92|1387.12|1390.64|1387.84|1388.39|1385.59|0
1648702800000|2022-03-31 05:00:00|1390.16|1387.36|1388.49|1385.69|1390.39|1387.59|1384.96|1382.16|0
1648706400000|2022-03-31 06:00:00|1388.02|1385.22|1390.02|1387.22|1390.14|1387.34|1384.88|1382.08|0
1648710000000|2022-03-31 07:00:00|1390.38|1387.58|1391.28|1388.88|1396.64|1394.24|1389|1386.6|0
1648713600000|2022-03-31 08:00:00|1391.04|1388.64|1388.26|1385.86|1391.04|1388.64|1385.21|1382.81|0
1648717200000|2022-03-31 09:00:00|1387.79|1385.39|1386.36|1383.96|1388.96|1386.56|1385.2|1382.8|0
1648720800000|2022-03-31 10:00:00|1386.6|1384.2|1382.97|1380.57|1388.39|1385.99|1382.97|1380.57|0
1648724400000|2022-03-31 11:00:00|1383.21|1380.81|1383.03|1380.63|1384.38|1381.98|1376.22|1373.82|0
1648728000000|2022-03-31 12:00:00|1383.26|1380.86|1382.07|1379.67|1387.49|1385.09|1379.25|1376.85|0
1648731600000|2022-03-31 13:00:00|1382.3|1379.9|1373.9|1371.5|1384.89|1382.49|1367.42|1365.02|0
1648735200000|2022-03-31 14:00:00|1374.01|1371.61|1379.56|1377.16|1381.68|1379.28|1361.68|1359.28|0
1648738800000|2022-03-31 15:00:00|1379.09|1376.69|1373.9|1371.5|1380.27|1377.87|1368.03|1365.63|0
1648742400000|2022-03-31 16:00:00|1373.66|1371.26|1361.9|1359.5|1375.54|1373.14|1361.43|1359.03|0
1648746000000|2022-03-31 17:00:00|1362.13|1359.73|1364.46|1362.06|1369.63|1367.23|1358.37|1355.97|0
1648749600000|2022-03-31 18:00:00|1364.93|1362.53|1361.39|1358.99|1364.93|1362.53|1354.83|1352.43|0
1648753200000|2022-03-31 19:00:00|1361.86|1359.46|1319.53|1317.13|1368.9|1366.5|1315.79|1313.39|0
1648756800000|2022-03-31 20:00:00|1316.96|1314.56|1328.16|1325.36|1331.11|1328.31|1316.96|1314.56|0
1648760400000|2022-03-31 21:00:00|1328.31|1325.51|1327.33|1324.53|1328.4|1325.6|1324.95|1322.15|0
1648764000000|2022-03-31 22:00:00|1327.68|1324.88|1328.95|1326.15|1331.31|1328.51|1324.75|1321.95|0
1648767600000|2022-03-31 23:00:00|1329.19|1326.39|1329.64|1326.84|1331.75|1328.95|1328.25|1325.45|0
1648771200000|2022-04-01 00:00:00|1329.87|1327.07|1329.62|1326.82|1331.75|1328.95|1324.25|1321.45|0
1648774800000|2022-04-01 01:00:00|1329.39|1326.59|1329.14|1326.34|1331.96|1329.16|1327.04|1324.24|0
1648778400000|2022-04-01 02:00:00|1328.9|1326.1|1333.1|1330.3|1333.57|1330.77|1328.43|1325.63|0
1648782000000|2022-04-01 03:00:00|1333.34|1330.54|1333.32|1330.52|1335.79|1332.99|1332.38|1329.58|0
1648785600000|2022-04-01 04:00:00|1333.55|1330.75|1329.22|1326.42|1333.78|1330.98|1328.51|1325.71|0
1648789200000|2022-04-01 05:00:00|1328.98|1326.18|1326.62|1323.82|1332.49|1329.69|1326.62|1323.82|0
1648792800000|2022-04-01 06:00:00|1326.16|1323.36|1333.64|1330.84|1334.46|1331.66|1324.98|1322.18|0
1648796400000|2022-04-01 07:00:00|1333.4|1330.6|1333.3|1330.9|1336.95|1334.55|1327.57|1325.17|0
1648800000000|2022-04-01 08:00:00|1332.95|1330.55|1335.75|1333.35|1336.69|1334.29|1331.89|1329.49|0
1648803600000|2022-04-01 09:00:00|1335.4|1333|1338.43|1336.03|1339.73|1337.33|1330.82|1328.42|0
1648807200000|2022-04-01 10:00:00|1338.32|1335.92|1337.8|1335.4|1341.23|1338.83|1335.35|1332.95|0
1648810800000|2022-04-01 11:00:00|1337.46|1335.06|1337.8|1335.4|1338.87|1336.47|1335.34|1332.94|0
1648814400000|2022-04-01 12:00:00|1337.57|1335.17|1329.04|1326.64|1340.02|1337.62|1328.34|1325.94|0
1648818000000|2022-04-01 13:00:00|1328.81|1326.41|1319.61|1316.73|1333.96|1331.56|1314.93|1312.05|0
1648821600000|2022-04-01 14:00:00|1320.19|1317.31|1317.35|1314.95|1325.22|1322.34|1306.85|1303.97|0
1648825200000|2022-04-01 15:00:00|1316.88|1314.48|1302.09|1299.69|1321.55|1319.15|1300.22|1297.82|0
1648828800000|2022-04-01 16:00:00|1301.16|1298.76|1298.74|1296.34|1303.65|1301.25|1293.39|1290.99|0
1648832400000|2022-04-01 17:00:00|1299.21|1296.81|1304.17|1301.77|1307.37|1304.97|1291.28|1288.88|0
1648836000000|2022-04-01 18:00:00|1303.93|1301.53|1315.36|1312.96|1324.27|1321.87|1303.23|1300.83|0
1648839600000|2022-04-01 19:00:00|1314.66|1312.26|1324.49|1321.61|1328.85|1325.97|1301.57|1299.17|0
1648843200000|2022-04-01 20:00:00|1325.89|1323.01|1323.14|1320.34|1326.82|1324.42|1318.86|1316.46|0
1649055600000|2022-04-04 07:00:00|1330.4|1327.6|1321.04|1318.64|1332.28|1329.48|1316.84|1314.44|0
1649059200000|2022-04-04 08:00:00|1321.28|1318.88|1323.66|1321.26|1326.19|1323.79|1317.53|1315.13|0
1649062800000|2022-04-04 09:00:00|1323.42|1321.02|1332.73|1330.33|1334.14|1331.74|1323.42|1321.02|0
1649066400000|2022-04-04 10:00:00|1332.84|1330.44|1329.43|1327.03|1336.25|1333.85|1328.73|1326.33|0
1649070000000|2022-04-04 11:00:00|1329.2|1326.8|1334.22|1331.82|1335.52|1333.12|1329.07|1326.67|0
1649073600000|2022-04-04 12:00:00|1334.34|1331.94|1325.76|1323.36|1335.51|1333.11|1324.71|1322.31|0
1649077200000|2022-04-04 13:00:00|1325.65|1323.25|1340.04|1337.64|1341.75|1339.35|1319.37|1316.97|0
1649080800000|2022-04-04 14:00:00|1340.27|1337.87|1339.39|1336.99|1344.15|1341.75|1330.78|1328.38|0
1649084400000|2022-04-04 15:00:00|1339.86|1337.46|1349.29|1346.89|1351.17|1348.77|1338.92|1336.52|0
1649088000000|2022-04-04 16:00:00|1349.52|1347.12|1343.52|1341.12|1350.57|1348.17|1343.05|1340.65|0
1649091600000|2022-04-04 17:00:00|1343.29|1340.89|1351.16|1348.76|1351.86|1349.46|1341.4|1339|0
1649095200000|2022-04-04 18:00:00|1351.39|1348.99|1354.26|1351.86|1356.32|1353.92|1344.57|1342.17|0
1649098800000|2022-04-04 19:00:00|1354.49|1352.09|1360.16|1357.76|1361.1|1358.7|1351.77|1349.37|0
1649102400000|2022-04-04 20:00:00|1360.87|1358.47|1359.17|1356.37|1362.52|1359.72|1358.51|1356.11|0
1649106000000|2022-04-04 21:00:00|1359.31|1356.51|1360.08|1357.28|1360.16|1357.36|1358.92|1356.12|0
1649109600000|2022-04-04 22:00:00|1360.01|1357.21|1358.36|1355.56|1360.01|1357.21|1357.66|1354.86|0
1649113200000|2022-04-04 23:00:00|1358.12|1355.32|1356.69|1353.89|1359.53|1356.73|1356.69|1353.89|0
1649116800000|2022-04-05 00:00:00|1356.93|1354.13|1356.44|1353.64|1356.93|1354.13|1354.09|1351.29|0
1649120400000|2022-04-05 01:00:00|1356.68|1353.88|1357.37|1354.57|1357.61|1354.81|1355.26|1352.46|0
1649124000000|2022-04-05 02:00:00|1357.48|1354.68|1356.6|1353.8|1358.02|1355.22|1355.7|1352.9|0
1649127600000|2022-04-05 03:00:00|1356.84|1354.04|1356.35|1353.55|1357.54|1354.74|1355.41|1352.61|0
1649131200000|2022-04-05 04:00:00|1356.58|1353.78|1357.75|1354.95|1358.34|1355.54|1356.11|1353.31|0
1649134800000|2022-04-05 05:00:00|1357.51|1354.71|1359.62|1356.82|1360.09|1357.29|1357.27|1354.47|0
1649138400000|2022-04-05 06:00:00|1359.86|1357.06|1356.84|1354.04|1361.5|1358.7|1355.66|1352.86|0
1649142000000|2022-04-05 07:00:00|1357.78|1354.98|1366.21|1363.33|1369.16|1366.28|1356.17|1353.29|0
1649145600000|2022-04-05 08:00:00|1366.33|1363.45|1360.67|1358.27|1367.62|1365.22|1359.96|1357.56|0
1649149200000|2022-04-05 09:00:00|1360.43|1358.03|1353.18|1350.78|1361.37|1358.97|1352.17|1349.77|0
1649152800000|2022-04-05 10:00:00|1352.94|1350.54|1352.45|1350.05|1355.06|1352.66|1347.75|1345.35|0
1649156400000|2022-04-05 11:00:00|1352.22|1349.82|1354.09|1351.69|1355.03|1352.63|1348.68|1346.28|0
1649160000000|2022-04-05 12:00:00|1354.32|1351.92|1348.42|1346.02|1356.21|1353.81|1347.48|1345.08|0
1649163600000|2022-04-05 13:00:00|1348.18|1345.78|1362.83|1360.43|1365.19|1362.79|1346.29|1343.89|0
1649167200000|2022-04-05 14:00:00|1362.94|1360.54|1345.59|1342.71|1371.08|1368.68|1333.62|1330.74|0
1649170800000|2022-04-05 15:00:00|1345.83|1342.95|1330.6|1328.2|1347.24|1344.36|1330.37|1327.97|0
1649174400000|2022-04-05 16:00:00|1330.37|1327.97|1332.59|1330.19|1334.12|1331.72|1322.42|1320.02|0
1649178000000|2022-04-05 17:00:00|1332.35|1329.95|1327.53|1325.13|1342.53|1340.13|1322.32|1319.92|0
1649181600000|2022-04-05 18:00:00|1327.29|1324.89|1322.91|1320.51|1331.82|1329.42|1321.74|1319.34|0
1649185200000|2022-04-05 19:00:00|1323.02|1320.62|1310.78|1308.38|1325.02|1322.62|1298.41|1296.01|0
1649188800000|2022-04-05 20:00:00|1311.25|1308.85|1315.08|1312.28|1315.28|1312.48|1311.01|1308.41|0
1649192400000|2022-04-05 21:00:00|1315.15|1312.35|1315.62|1312.82|1316.41|1313.61|1314.94|1312.14|0
1649196000000|2022-04-05 22:00:00|1314.79|1311.99|1313.49|1310.69|1315.26|1312.46|1310.47|1307.67|0
1649199600000|2022-04-05 23:00:00|1313.73|1310.93|1312.08|1309.28|1314.53|1311.73|1311.37|1308.57|0
1649203200000|2022-04-06 00:00:00|1311.84|1309.04|1302.25|1299.45|1314.41|1311.61|1302.25|1299.45|0
1649206800000|2022-04-06 01:00:00|1302.13|1299.33|1302|1299.2|1308.31|1305.51|1300.62|1297.82|0
1649210400000|2022-04-06 02:00:00|1301.54|1298.74|1305.48|1302.68|1305.96|1303.16|1301.54|1298.74|0
1649214000000|2022-04-06 03:00:00|1305.25|1302.45|1304.07|1301.27|1307.12|1304.32|1302.2|1299.4|0
1649217600000|2022-04-06 04:00:00|1304.3|1301.5|1305.92|1303.12|1308.03|1305.23|1304.3|1301.5|0
1649221200000|2022-04-06 05:00:00|1306.15|1303.35|1307.72|1304.92|1313.15|1310.35|1305.91|1303.11|0
1649224800000|2022-04-06 06:00:00|1307.25|1304.45|1312.38|1309.58|1315.43|1312.63|1307.25|1304.45|0
1649228400000|2022-04-06 07:00:00|1313.32|1310.52|1290.9|1288.5|1314.75|1312.35|1289.97|1287.57|0
1649232000000|2022-04-06 08:00:00|1290.67|1288.27|1294.49|1292.09|1295.1|1292.7|1287.17|1284.77|0
1649235600000|2022-04-06 09:00:00|1294.72|1292.32|1287.26|1284.86|1296.35|1293.95|1280.28|1277.88|0
1649239200000|2022-04-06 10:00:00|1287.13|1284.73|1279.23|1276.83|1287.72|1285.32|1278.07|1275.67|0
1649242800000|2022-04-06 11:00:00|1279.47|1277.07|1269.51|1267.11|1280.86|1278.46|1268.12|1265.72|0
1649246400000|2022-04-06 12:00:00|1269.74|1267.34|1273.14|1270.74|1274.07|1271.67|1266.96|1264.56|0
1649250000000|2022-04-06 13:00:00|1272.45|1270.05|1260.89|1258.01|1277.13|1274.73|1259.45|1256.57|0
1649253600000|2022-04-06 14:00:00|1260.54|1257.66|1254.64|1252.24|1262.92|1260.1|1251.15|1248.27|0
1649257200000|2022-04-06 15:00:00|1254.18|1251.78|1263.33|1260.93|1267.96|1265.56|1251.63|1249.23|0
1649260800000|2022-04-06 16:00:00|1263.56|1261.16|1256.64|1254.24|1265.06|1262.66|1250.4|1248|0
1649264400000|2022-04-06 17:00:00|1256.17|1253.77|1263.79|1260.91|1271.22|1268.82|1253.16|1250.76|0
1649268000000|2022-04-06 18:00:00|1264.25|1261.37|1280.26|1277.86|1286.2|1283.32|1240.32|1237.44|0
1649271600000|2022-04-06 19:00:00|1280.72|1278.32|1267.57|1265.17|1289.1|1286.7|1255.86|1253.46|0
1649275200000|2022-04-06 20:00:00|1265.48|1263.08|1262.52|1259.72|1268.27|1265.87|1262.52|1259.72|0
1649278800000|2022-04-06 21:00:00|1262.49|1259.69|1263.38|1260.58|1263.84|1261.04|1262.49|1259.69|0
1649282400000|2022-04-06 22:00:00|1262.73|1259.93|1266.55|1263.75|1268.42|1265.62|1262.73|1259.93|0
1649286000000|2022-04-06 23:00:00|1266.79|1263.99|1254|1251.2|1267.25|1264.45|1252.84|1250.04|0
1649289600000|2022-04-07 00:00:00|1253.3|1250.5|1254.44|1251.64|1255.85|1253.05|1251.21|1248.41|0
1649293200000|2022-04-07 01:00:00|1254.67|1251.87|1259.07|1256.27|1262.79|1259.99|1252.58|1249.78|0
1649296800000|2022-04-07 02:00:00|1258.83|1256.03|1256.26|1253.46|1259.53|1256.73|1255.11|1252.31|0
1649300400000|2022-04-07 03:00:00|1256.37|1253.57|1249.81|1247.01|1256.96|1254.16|1249.69|1246.89|0
1649304000000|2022-04-07 04:00:00|1249.93|1247.13|1250.78|1247.98|1252.64|1249.84|1247.37|1244.57|0
1649307600000|2022-04-07 05:00:00|1250.55|1247.75|1254.82|1252.02|1257.72|1254.92|1248|1245.2|0
1649311200000|2022-04-07 06:00:00|1254.7|1251.9|1267.28|1264.48|1268.9|1266.1|1253.08|1250.28|0
1649314800000|2022-04-07 07:00:00|1267.51|1264.71|1264.5|1262.1|1274.74|1272.34|1263.57|1261.17|0
1649318400000|2022-04-07 08:00:00|1264.73|1262.33|1275.41|1273.01|1275.41|1273.01|1262.41|1260.01|0
1649322000000|2022-04-07 09:00:00|1275.18|1272.78|1278.51|1276.11|1279.44|1277.04|1271.22|1268.82|0
1649325600000|2022-04-07 10:00:00|1278.04|1275.64|1275.34|1272.94|1279.9|1277.5|1274.87|1272.47|0
1649329200000|2022-04-07 11:00:00|1275.11|1272.71|1273.2|1270.8|1285.82|1283.42|1269.28|1266.88|0
1649332800000|2022-04-07 12:00:00|1273.43|1271.03|1260.5|1258.1|1274.13|1271.73|1259.11|1256.71|0
1649336400000|2022-04-07 13:00:00|1261.2|1258.8|1269.43|1267.03|1275.84|1273.44|1254.69|1252.29|0
1649340000000|2022-04-07 14:00:00|1270.01|1267.61|1254.42|1252.02|1276.53|1274.13|1247.96|1245.56|0
1649343600000|2022-04-07 15:00:00|1253.72|1251.32|1246.53|1244.13|1261.95|1259.55|1241.91|1239.51|0
1649347200000|2022-04-07 16:00:00|1246.07|1243.67|1245.36|1242.96|1253.71|1251.31|1239.11|1236.71|0
1649350800000|2022-04-07 17:00:00|1245.59|1243.19|1275.75|1273.35|1276.68|1274.28|1244.43|1242.03|0
1649354400000|2022-04-07 18:00:00|1275.05|1272.65|1292.49|1290.09|1293.19|1290.79|1269.94|1267.54|0
1649358000000|2022-04-07 19:00:00|1290.63|1288.23|1286.65|1284.25|1304.61|1302.21|1284.79|1282.39|0
1649361600000|2022-04-07 20:00:00|1287.12|1284.72|1285.55|1282.75|1289.44|1287.04|1282.42|1279.62|0
1649365200000|2022-04-07 21:00:00|1286.03|1283.23|1285.44|1282.64|1286.27|1283.47|1284.71|1281.91|0
1649368800000|2022-04-07 22:00:00|1285.76|1282.96|1287.03|1284.23|1288.67|1285.87|1285.3|1282.5|0
1649372400000|2022-04-07 23:00:00|1286.56|1283.76|1291.67|1288.87|1293.07|1290.27|1285.86|1283.06|0
1649376000000|2022-04-08 00:00:00|1291.44|1288.64|1285.36|1282.56|1292.6|1289.8|1282.34|1279.54|0
1649379600000|2022-04-08 01:00:00|1285.6|1282.8|1282.55|1279.75|1286.29|1283.49|1282.32|1279.52|0
1649383200000|2022-04-08 02:00:00|1282.43|1279.63|1288.82|1286.02|1289.29|1286.49|1282.31|1279.51|0
1649386800000|2022-04-08 03:00:00|1289.05|1286.25|1286.01|1283.21|1289.52|1286.72|1284.61|1281.81|0
1649390400000|2022-04-08 04:00:00|1286.24|1283.44|1283.89|1281.09|1286.47|1283.67|1282.5|1279.7|0
1649394000000|2022-04-08 05:00:00|1283.66|1280.86|1290.63|1287.83|1291.57|1288.77|1282.49|1279.69|0
1649397600000|2022-04-08 06:00:00|1290.87|1288.07|1298.42|1295.62|1299.48|1296.68|1289.23|1286.43|0
1649401200000|2022-04-08 07:00:00|1298.54|1295.74|1303.26|1300.86|1303.6|1301.2|1291.8|1289.4|0
1649404800000|2022-04-08 08:00:00|1303.03|1300.63|1297.71|1295.31|1307.53|1305.13|1296.54|1294.14|0
1649408400000|2022-04-08 09:00:00|1297.01|1294.61|1295.76|1293.36|1297.12|1294.72|1292.27|1289.87|0
1649412000000|2022-04-08 10:00:00|1295.53|1293.13|1298.55|1296.15|1299.01|1296.61|1289.68|1287.28|0
1649415600000|2022-04-08 11:00:00|1298.78|1296.38|1299.68|1297.28|1303.19|1300.79|1296.91|1294.51|0
1649419200000|2022-04-08 12:00:00|1299.92|1297.52|1287.53|1285.13|1300.62|1298.22|1285.9|1283.5|0
1649422800000|2022-04-08 13:00:00|1287.07|1284.67|1263.22|1260.82|1287.07|1284.67|1261.13|1258.73|0
1649426400000|2022-04-08 14:00:00|1261.13|1258.73|1295.25|1292.85|1295.25|1292.85|1261.13|1258.73|0
1649430000000|2022-04-08 15:00:00|1294.55|1292.15|1293.8|1291.4|1300.79|1298.39|1287.03|1284.63|0
1649433600000|2022-04-08 16:00:00|1293.56|1291.16|1299.01|1296.61|1302.99|1300.59|1289.36|1286.96|0
1649437200000|2022-04-08 17:00:00|1298.77|1296.37|1287.07|1284.67|1299.24|1296.84|1284.28|1281.88|0
1649440800000|2022-04-08 18:00:00|1286.61|1284.21|1284.49|1282.09|1291.04|1288.64|1275.4|1273|0
1649444400000|2022-04-08 19:00:00|1283.79|1281.39|1275.18|1272.78|1291.49|1289.09|1267.72|1265.32|0
1649448000000|2022-04-08 20:00:00|1275.87|1273.47|1274.44|1271.64|1279.6|1277.2|1274.01|1271.41|0
1649660400000|2022-04-11 07:00:00|1254.71|1251.91|1262.63|1260.23|1271.02|1268.62|1243.24|1240.84|0
1649664000000|2022-04-11 08:00:00|1262.87|1260.47|1248.2|1245.8|1265.19|1262.79|1242.41|1240.01|0
1649667600000|2022-04-11 09:00:00|1248.31|1245.91|1258.18|1255.78|1260.04|1257.64|1246.81|1244.41|0
1649671200000|2022-04-11 10:00:00|1258.29|1255.89|1260.95|1258.55|1263.17|1260.77|1252|1249.6|0
1649674800000|2022-04-11 11:00:00|1260.72|1258.32|1245.83|1243.43|1261.42|1259.02|1245.24|1242.84|0
1649678400000|2022-04-11 12:00:00|1246.06|1243.66|1243|1240.6|1248.15|1245.75|1238.39|1235.99|0
1649682000000|2022-04-11 13:00:00|1243.24|1240.84|1242.06|1239.66|1249.73|1247.33|1230.7|1228.3|0
1649685600000|2022-04-11 14:00:00|1240.9|1238.5|1226.02|1223.62|1245.07|1242.67|1223.02|1220.62|0
1649689200000|2022-04-11 15:00:00|1224.87|1222.47|1223.56|1221.16|1228.89|1226.49|1219.31|1216.91|0
1649692800000|2022-04-11 16:00:00|1223.33|1220.93|1220.76|1218.36|1225.17|1222.77|1216.37|1213.97|0
1649696400000|2022-04-11 17:00:00|1220.53|1218.13|1223.75|1221.35|1227.47|1225.07|1217.29|1214.89|0
1649700000000|2022-04-11 18:00:00|1223.98|1221.58|1226.28|1223.88|1229.52|1227.12|1214.95|1212.55|0
1649703600000|2022-04-11 19:00:00|1226.05|1223.65|1203.86|1201.46|1231.37|1228.97|1197.86|1195.46|0
1649707200000|2022-04-11 20:00:00|1201.32|1198.92|1204.33|1201.53|1204.67|1202.27|1199.6|1196.99|0
1649710800000|2022-04-11 21:00:00|1204.39|1201.59|1204.37|1201.57|1205.19|1202.39|1204.01|1201.21|0
1649714400000|2022-04-11 22:00:00|1204.84|1202.04|1207.64|1204.84|1207.87|1205.07|1204.84|1202.04|0
1649718000000|2022-04-11 23:00:00|1207.87|1205.07|1201.16|1198.36|1207.87|1205.07|1198.86|1196.06|0
1649721600000|2022-04-12 00:00:00|1200.7|1197.9|1189.62|1186.82|1203.93|1201.13|1188.7|1185.9|0
1649725200000|2022-04-12 01:00:00|1189.39|1186.59|1184.31|1181.51|1190.77|1187.97|1183.62|1180.82|0
1649728800000|2022-04-12 02:00:00|1184.54|1181.74|1187.05|1184.25|1188.21|1185.41|1183.85|1181.05|0
1649732400000|2022-04-12 03:00:00|1187.28|1184.48|1184.24|1181.44|1189.09|1186.29|1183.56|1180.76|0
1649736000000|2022-04-12 04:00:00|1184.35|1181.55|1181.01|1178.21|1185.39|1182.59|1180.32|1177.52|0
1649739600000|2022-04-12 05:00:00|1181.24|1178.44|1186.41|1183.61|1190.19|1187.39|1179.86|1177.06|0
1649743200000|2022-04-12 06:00:00|1186.18|1183.38|1191.35|1188.55|1193.42|1190.62|1182.5|1179.7|0
1649746800000|2022-04-12 07:00:00|1191.11|1188.31|1187.45|1185.05|1192.73|1189.93|1178.95|1176.55|0
1649750400000|2022-04-12 08:00:00|1187.56|1185.16|1200.43|1198.03|1203.68|1201.28|1185.84|1183.44|0
1649754000000|2022-04-12 09:00:00|1200.73|1198.33|1203.15|1200.75|1206.16|1203.76|1196.71|1194.31|0
1649757600000|2022-04-12 10:00:00|1203.03|1200.63|1204.52|1202.12|1207.99|1205.59|1199.92|1197.52|0
1649761200000|2022-04-12 11:00:00|1204.29|1201.89|1208.19|1205.79|1208.43|1206.03|1199.44|1197.04|0
1649764800000|2022-04-12 12:00:00|1208.43|1206.03|1247.64|1245.24|1252.52|1250.12|1206.35|1203.95|0
1649768400000|2022-04-12 13:00:00|1247.4|1245|1250.14|1247.74|1256.19|1253.79|1224.88|1222.48|0
1649772000000|2022-04-12 14:00:00|1250.37|1247.97|1227|1224.6|1252|1249.6|1223.53|1221.13|0
1649775600000|2022-04-12 15:00:00|1226.77|1224.37|1236.12|1233.72|1244.03|1241.63|1223.3|1220.9|0
1649779200000|2022-04-12 16:00:00|1236.59|1234.19|1221.37|1218.97|1237.05|1234.65|1213.85|1211.45|0
1649782800000|2022-04-12 17:00:00|1221.02|1218.62|1198.65|1196.25|1227.02|1224.62|1196.08|1193.68|0
1649786400000|2022-04-12 18:00:00|1198.88|1196.48|1192.32|1189.92|1205.35|1202.95|1184.74|1182.34|0
1649790000000|2022-04-12 19:00:00|1191.86|1189.46|1188.09|1185.69|1193.94|1191.54|1172.58|1170.18|0
1649793600000|2022-04-12 20:00:00|1186.94|1184.54|1189.99|1187.19|1192.46|1190.06|1183.72|1181.32|0
1649797200000|2022-04-12 21:00:00|1189.87|1187.07|1190.6|1187.8|1190.8|1188|1189.83|1187.03|0
1649800800000|2022-04-12 22:00:00|1191.58|1188.78|1195.37|1192.57|1195.37|1192.57|1188.58|1185.78|0
1649804400000|2022-04-12 23:00:00|1195.14|1192.34|1200.42|1197.62|1200.42|1197.62|1195.02|1192.22|0
1649808000000|2022-04-13 00:00:00|1200.19|1197.39|1203.64|1200.84|1203.87|1201.07|1198.57|1195.77|0
1649811600000|2022-04-13 01:00:00|1203.52|1200.72|1204.31|1201.51|1205.93|1203.13|1202.71|1199.91|0
1649815200000|2022-04-13 02:00:00|1204.54|1201.74|1206.14|1203.34|1207.76|1204.96|1203.62|1200.82|0
1649818800000|2022-04-13 03:00:00|1206.37|1203.57|1208.56|1205.76|1209.37|1206.57|1206.37|1203.57|0
1649822400000|2022-04-13 04:00:00|1208.67|1205.87|1206.46|1203.66|1208.79|1205.99|1203|1200.2|0
1649826000000|2022-04-13 05:00:00|1206.23|1203.43|1219.86|1217.06|1220.09|1217.29|1205.77|1202.97|0
1649829600000|2022-04-13 06:00:00|1220.09|1217.29|1210.58|1207.78|1220.09|1217.29|1209.43|1206.63|0
1649833200000|2022-04-13 07:00:00|1210.81|1208.01|1209.16|1206.76|1213.12|1210.47|1202.75|1200.35|0
1649836800000|2022-04-13 08:00:00|1208.93|1206.53|1215.39|1212.99|1217.71|1215.31|1208.24|1205.84|0
1649840400000|2022-04-13 09:00:00|1215.16|1212.76|1197.93|1195.53|1215.85|1213.45|1197.7|1195.3|0
1649844000000|2022-04-13 10:00:00|1198.16|1195.76|1209.01|1206.61|1209.47|1207.07|1197.35|1194.95|0
1649847600000|2022-04-13 11:00:00|1209.35|1206.95|1193.28|1190.88|1213.74|1211.34|1191.43|1189.03|0
1649851200000|2022-04-13 12:00:00|1193.51|1191.11|1182.88|1180.48|1194.66|1192.26|1180.93|1178.53|0
1649854800000|2022-04-13 13:00:00|1182.99|1180.59|1192.8|1190.4|1203.66|1201.26|1178.96|1176.56|0
1649858400000|2022-04-13 14:00:00|1192.57|1190.17|1199.44|1197.04|1200.6|1198.2|1185.88|1183.48|0
1649862000000|2022-04-13 15:00:00|1199.9|1197.5|1210.41|1208.01|1219.11|1216.71|1199.44|1197.04|0
1649865600000|2022-04-13 16:00:00|1210.53|1208.13|1219.03|1216.63|1224.66|1222.26|1207.98|1205.58|0
1649869200000|2022-04-13 17:00:00|1219.49|1217.09|1218.95|1216.55|1226.22|1223.82|1214.31|1211.91|0
1649872800000|2022-04-13 18:00:00|1219.06|1216.66|1225.64|1223.24|1227.42|1225.02|1216.62|1214.22|0
1649876400000|2022-04-13 19:00:00|1225.87|1223.47|1229.96|1227.56|1237.1|1234.7|1221.22|1218.82|0
1649880000000|2022-04-13 20:00:00|1230.65|1228.25|1226.76|1223.96|1230.65|1228.25|1226.23|1223.63|0
1649883600000|2022-04-13 21:00:00|1226.63|1223.83|1227.29|1224.49|1227.61|1224.81|1226.52|1223.72|0
1649887200000|2022-04-13 22:00:00|1227.21|1224.41|1230.33|1227.53|1230.57|1227.77|1226.39|1223.59|0
1649890800000|2022-04-13 23:00:00|1230.45|1227.65|1226.59|1223.79|1230.57|1227.77|1226.37|1223.57|0
1649894400000|2022-04-14 00:00:00|1227.29|1224.49|1231.23|1228.43|1233.8|1231|1226.59|1223.79|0
1649898000000|2022-04-14 01:00:00|1231|1228.2|1232.84|1230.04|1233.31|1230.51|1227.72|1224.92|0
1649901600000|2022-04-14 02:00:00|1232.61|1229.81|1233.29|1230.49|1235.63|1232.83|1231.91|1229.11|0
1649905200000|2022-04-14 03:00:00|1233.4|1230.6|1233.51|1230.71|1236.07|1233.27|1231.65|1228.85|0
1649908800000|2022-04-14 04:00:00|1233.39|1230.59|1239.55|1236.75|1240.95|1238.15|1233.39|1230.59|0
1649912400000|2022-04-14 05:00:00|1239.78|1236.98|1238.6|1235.8|1242.57|1239.77|1238.49|1235.69|0
1649916000000|2022-04-14 06:00:00|1238.83|1236.03|1233.75|1230.95|1240.05|1237.25|1233.75|1230.95|0
1649919600000|2022-04-14 07:00:00|1234.45|1231.65|1230.21|1227.81|1234.45|1231.65|1226.79|1223.91|0
1649923200000|2022-04-14 08:00:00|1230.32|1227.92|1228.79|1226.39|1231.83|1229.43|1225.08|1222.68|0
1649926800000|2022-04-14 09:00:00|1228.56|1226.16|1229.94|1227.54|1230.41|1228.01|1224.12|1221.72|0
1649930400000|2022-04-14 10:00:00|1229.71|1227.31|1228.52|1226.12|1231.8|1229.4|1224.8|1222.4|0
1649934000000|2022-04-14 11:00:00|1228.29|1225.89|1222.4|1219.52|1232.71|1230.31|1221|1218.12|0
1649937600000|2022-04-14 12:00:00|1222.28|1219.4|1218.98|1216.58|1229.48|1226.6|1218.52|1216.12|0
1649941200000|2022-04-14 13:00:00|1219.22|1216.82|1217.33|1214.45|1241.81|1239.41|1214.08|1211.2|0
1649944800000|2022-04-14 14:00:00|1217.91|1215.03|1211.31|1208.43|1225.02|1222.14|1202.98|1200.1|0
1649948400000|2022-04-14 15:00:00|1210.62|1207.74|1205.28|1202.4|1218.51|1215.63|1203.23|1200.35|0
1649952000000|2022-04-14 16:00:00|1204.82|1201.94|1198.53|1195.65|1209|1206.12|1193.43|1190.55|0
1649955600000|2022-04-14 17:00:00|1198.76|1195.88|1210.36|1207.48|1210.36|1207.48|1194.58|1191.7|0
1649959200000|2022-04-14 18:00:00|1210.12|1207.24|1192|1189.12|1214.77|1211.89|1191.77|1188.89|0
1649962800000|2022-04-14 19:00:00|1191.77|1188.89|1179.39|1176.51|1198.38|1195.5|1177.55|1174.67|0
1649966400000|2022-04-14 20:00:00|1179.16|1176.28|1177.08|1174.2|1180.55|1177.67|1177.08|1174.2|0
1650265200000|2022-04-18 07:00:00|1160.11|1156.75|1159.04|1156.16|1160.66|1157.78|1155.13|1152.25|0
1650268800000|2022-04-18 08:00:00|1158.93|1156.05|1161.89|1159.49|1165.95|1163.42|1158.93|1156.05|0
1650272400000|2022-04-18 09:00:00|1162.12|1159.72|1157.41|1155.01|1162.82|1160.42|1154.08|1151.68|0
1650276000000|2022-04-18 10:00:00|1157.3|1154.9|1161.43|1159.03|1163.28|1160.88|1157.07|1154.67|0
1650279600000|2022-04-18 11:00:00|1162.58|1160.18|1166.25|1163.85|1173.42|1171.02|1162.58|1160.18|0
1650283200000|2022-04-18 12:00:00|1166.48|1164.08|1165.77|1163.37|1170.62|1168.22|1163.36|1160.96|0
1650286800000|2022-04-18 13:00:00|1165.65|1163.25|1175.93|1173.53|1191.37|1188.97|1164.73|1162.33|0
1650290400000|2022-04-18 14:00:00|1175.12|1172.72|1184.75|1182.35|1193.74|1191.34|1170.03|1167.63|0
1650294000000|2022-04-18 15:00:00|1184.64|1182.24|1171.34|1168.94|1188.11|1185.71|1163.03|1160.63|0
1650297600000|2022-04-18 16:00:00|1171.11|1168.71|1166.09|1163.69|1172.03|1169.63|1157.57|1155.17|0
1650301200000|2022-04-18 17:00:00|1166.55|1164.15|1189.73|1187.33|1195.06|1192.66|1164.7|1162.3|0
1650304800000|2022-04-18 18:00:00|1190.54|1188.14|1183|1180.6|1195.07|1192.67|1181.61|1179.21|0
1650308400000|2022-04-18 19:00:00|1182.54|1180.14|1178.22|1175.34|1184.16|1181.76|1157.55|1154.67|0
1650312000000|2022-04-18 20:00:00|1179.15|1176.27|1189.01|1186.21|1193.65|1190.85|1178.69|1175.81|0
1650315600000|2022-04-18 21:00:00|1188.96|1186.16|1190.17|1187.37|1190.71|1187.91|1188.86|1186.06|0
1650319200000|2022-04-18 22:00:00|1189.92|1187.12|1190.02|1187.22|1193.28|1190.48|1187.72|1184.92|0
1650322800000|2022-04-18 23:00:00|1190.25|1187.45|1199.75|1196.95|1199.75|1196.95|1188.39|1185.59|0
1650326400000|2022-04-19 00:00:00|1199.52|1196.72|1186.27|1183.47|1199.52|1196.72|1183.96|1181.16|0
1650330000000|2022-04-19 01:00:00|1185.81|1183.01|1188.45|1185.65|1191.13|1188.33|1182.57|1179.77|0
1650333600000|2022-04-19 02:00:00|1188.34|1185.54|1187.86|1185.06|1188.8|1186|1184.85|1182.05|0
1650337200000|2022-04-19 03:00:00|1187.97|1185.17|1193.4|1190.6|1196.08|1193.28|1187.62|1184.82|0
1650340800000|2022-04-19 04:00:00|1193.64|1190.84|1194.08|1191.28|1194.55|1191.75|1191.31|1188.51|0
1650344400000|2022-04-19 05:00:00|1193.85|1191.05|1189.19|1186.39|1194.78|1191.98|1189.19|1186.39|0
1650348000000|2022-04-19 06:00:00|1188.96|1186.16|1192.81|1190.01|1197.77|1194.97|1186.87|1184.07|0
1650351600000|2022-04-19 07:00:00|1192.58|1189.78|1187.73|1184.85|1192.58|1189.78|1177.08|1174.2|0
1650355200000|2022-04-19 08:00:00|1187.27|1184.39|1173.99|1171.11|1193.35|1190.95|1172.84|1169.96|0
1650358800000|2022-04-19 09:00:00|1173.64|1170.76|1168.24|1165.36|1173.99|1171.11|1163.51|1160.63|0
1650362400000|2022-04-19 10:00:00|1168.13|1165.25|1174.34|1171.94|1174.57|1172.17|1163.96|1161.56|0
1650366000000|2022-04-19 11:00:00|1174.81|1172.41|1179.33|1176.93|1180.72|1178.32|1172.27|1169.87|0
1650369600000|2022-04-19 12:00:00|1179.56|1177.16|1175.91|1173.51|1183.49|1181.09|1174.53|1172.13|0
1650373200000|2022-04-19 13:00:00|1175.68|1173.28|1209.92|1207.52|1209.92|1207.52|1168.28|1165.88|0
1650376800000|2022-04-19 14:00:00|1210.39|1207.99|1225.9|1223.5|1231.98|1229.58|1207.6|1205.2|0
1650380400000|2022-04-19 15:00:00|1225.43|1223.03|1231.44|1229.04|1236.59|1234.19|1222.38|1219.98|0
1650384000000|2022-04-19 16:00:00|1231.67|1229.27|1228.15|1225.75|1234.24|1231.84|1225.59|1223.19|0
1650387600000|2022-04-19 17:00:00|1228.85|1226.45|1230|1227.6|1232.58|1230.18|1221.37|1218.97|0
1650391200000|2022-04-19 18:00:00|1229.77|1227.37|1231.25|1228.85|1231.48|1229.08|1218.86|1216.46|0
1650394800000|2022-04-19 19:00:00|1230.78|1228.38|1241.41|1239.01|1249.4|1247|1228.67|1226.27|0
1650398400000|2022-04-19 20:00:00|1241.65|1239.25|1225.53|1222.73|1241.65|1239.25|1218.47|1216.07|0
1650402000000|2022-04-19 21:00:00|1225.55|1222.75|1223.83|1221.03|1225.73|1222.93|1223.33|1220.53|0
1650405600000|2022-04-19 22:00:00|1224.13|1221.33|1228.91|1226.11|1232.2|1229.4|1222.96|1220.16|0
1650409200000|2022-04-19 23:00:00|1229.15|1226.35|1227.73|1224.93|1229.38|1226.58|1223.52|1220.72|0
1650412800000|2022-04-20 00:00:00|1227.49|1224.69|1227.94|1225.14|1228.43|1225.63|1223.75|1220.95|0
1650416400000|2022-04-20 01:00:00|1228.18|1225.38|1220.91|1218.11|1230.28|1227.48|1218.34|1215.54|0
1650420000000|2022-04-20 02:00:00|1221.14|1218.34|1225.57|1222.77|1226.05|1223.25|1219.5|1216.7|0
1650423600000|2022-04-20 03:00:00|1225.8|1223|1229.53|1226.73|1229.53|1226.73|1222.99|1220.19|0
1650427200000|2022-04-20 04:00:00|1229.76|1226.96|1227.41|1224.61|1230|1227.2|1226.25|1223.45|0
1650430800000|2022-04-20 05:00:00|1227.17|1224.37|1227.39|1224.59|1228.81|1226.01|1222.02|1219.22|0
1650434400000|2022-04-20 06:00:00|1227.16|1224.36|1224.53|1221.73|1228.33|1225.53|1220.56|1217.76|0
1650438000000|2022-04-20 07:00:00|1224.87|1222.07|1226.5|1223.62|1232.36|1229.48|1219.62|1216.82|0
1650441600000|2022-04-20 08:00:00|1226.38|1223.5|1230.83|1228.43|1231.65|1229.25|1220.65|1218.25|0
1650445200000|2022-04-20 09:00:00|1230.71|1228.31|1242.9|1240.5|1243.84|1241.44|1230.45|1228.05|0
1650448800000|2022-04-20 10:00:00|1242.67|1240.27|1246.04|1243.64|1248.05|1245.65|1239.62|1237.22|0
1650452400000|2022-04-20 11:00:00|1246.4|1244|1259.83|1257.43|1259.83|1257.43|1242.41|1240.01|0
1650456000000|2022-04-20 12:00:00|1259.59|1257.19|1261.59|1259.19|1261.82|1259.42|1255.59|1253.19|0
1650459600000|2022-04-20 13:00:00|1261.82|1259.42|1240.32|1237.92|1265.34|1262.94|1236.8|1234.4|0
1650463200000|2022-04-20 14:00:00|1241.73|1239.33|1259.26|1256.86|1261.97|1259.57|1236.33|1233.93|0
1650466800000|2022-04-20 15:00:00|1259.61|1257.21|1252.51|1250.11|1259.61|1257.21|1241.97|1239.57|0
1650470400000|2022-04-20 16:00:00|1253.22|1250.82|1254.85|1252.45|1258.61|1256.21|1241|1238.6|0
1650474000000|2022-04-20 17:00:00|1254.96|1252.56|1258.12|1255.72|1263.53|1261.13|1251.55|1249.15|0
1650477600000|2022-04-20 18:00:00|1257.89|1255.49|1233.23|1230.83|1260.47|1258.07|1228.78|1226.38|0
1650481200000|2022-04-20 19:00:00|1233.69|1231.29|1238.23|1235.83|1255.11|1252.71|1232.52|1230.12|0
1650484800000|2022-04-20 20:00:00|1238.7|1236.3|1252.68|1249.88|1253.88|1251.48|1238.47|1236.07|0
1650488400000|2022-04-20 21:00:00|1252.65|1249.85|1252.85|1250.05|1254.09|1251.29|1252.2|1249.4|0
1650492000000|2022-04-20 22:00:00|1251.81|1249.01|1252.62|1249.82|1257.09|1254.29|1251.45|1248.65|0
1650495600000|2022-04-20 23:00:00|1252.39|1249.59|1254.72|1251.92|1256.84|1254.04|1251.91|1249.11|0
1650499200000|2022-04-21 00:00:00|1254.48|1251.68|1255.64|1252.84|1258.24|1255.44|1254.47|1251.67|0
1650502800000|2022-04-21 01:00:00|1255.88|1253.08|1260.09|1257.29|1261.04|1258.24|1253.76|1250.96|0
1650506400000|2022-04-21 02:00:00|1260.33|1257.53|1259.6|1256.8|1261.97|1259.17|1258.43|1255.63|0
1650510000000|2022-04-21 03:00:00|1259.84|1257.04|1254.65|1251.85|1260.78|1257.98|1254.18|1251.38|0
1650513600000|2022-04-21 04:00:00|1254.89|1252.09|1257.93|1255.13|1258.16|1255.36|1254.65|1251.85|0
1650517200000|2022-04-21 05:00:00|1258.04|1255.24|1259.32|1256.52|1264.98|1262.18|1255.81|1253.01|0
1650520800000|2022-04-21 06:00:00|1259.56|1256.76|1258.13|1255.33|1259.56|1256.76|1252.03|1249.23|0
1650524400000|2022-04-21 07:00:00|1259.07|1256.27|1271.36|1268.96|1272.54|1270.14|1254.37|1251.57|0
1650528000000|2022-04-21 08:00:00|1271.12|1268.72|1274.17|1271.77|1275.13|1272.73|1269.95|1267.55|0
1650531600000|2022-04-21 09:00:00|1273.94|1271.54|1268.03|1265.63|1274.64|1272.24|1266.62|1264.22|0
1650535200000|2022-04-21 10:00:00|1267.79|1265.39|1273.31|1270.91|1274.85|1272.45|1266.62|1264.22|0
1650538800000|2022-04-21 11:00:00|1273.9|1271.5|1277.3|1274.9|1278.6|1276.2|1270.37|1267.97|0
1650542400000|2022-04-21 12:00:00|1276.95|1274.55|1278.64|1276.24|1278.87|1276.47|1271.57|1269.17|0
1650546000000|2022-04-21 13:00:00|1278.17|1275.77|1283.67|1281.27|1289.81|1287.41|1274.86|1272.46|0
1650549600000|2022-04-21 14:00:00|1284.37|1281.97|1265.46|1263.06|1284.37|1281.97|1261.69|1259.29|0
1650553200000|2022-04-21 15:00:00|1264.28|1261.88|1240.83|1238.43|1268.05|1265.65|1240.6|1238.2|0
1650556800000|2022-04-21 16:00:00|1241.07|1238.67|1220.95|1218.55|1243.92|1241.52|1220.95|1218.55|0
1650560400000|2022-04-21 17:00:00|1220.25|1217.85|1212.66|1210.26|1230.36|1227.96|1209.76|1207.36|0
1650564000000|2022-04-21 18:00:00|1211.6|1209.2|1189.71|1186.83|1214.32|1211.92|1186.69|1183.81|0
1650567600000|2022-04-21 19:00:00|1189.25|1186.37|1181.19|1178.07|1194.01|1191.13|1170.9|1167.78|0
1650571200000|2022-04-21 20:00:00|1180.72|1177.6|1175.19|1172.39|1180.72|1177.6|1171.24|1168.84|0
1650574800000|2022-04-21 21:00:00|1175.37|1172.57|1175.45|1172.65|1176.08|1173.28|1174.58|1171.78|0
1650578400000|2022-04-21 22:00:00|1176.62|1173.82|1176.26|1173.46|1179.52|1176.72|1172.57|1169.77|0
1650582000000|2022-04-21 23:00:00|1176.03|1173.23|1168.36|1165.56|1178.12|1175.32|1166.97|1164.17|0
1650585600000|2022-04-22 00:00:00|1168.59|1165.79|1160.46|1157.66|1173.92|1171.12|1153.98|1151.18|0
1650589200000|2022-04-22 01:00:00|1160.23|1157.43|1164.38|1161.58|1165.32|1162.52|1157.67|1154.87|0
1650592800000|2022-04-22 02:00:00|1164.61|1161.81|1163.66|1160.86|1168.08|1165.28|1162.76|1159.96|0
1650596400000|2022-04-22 03:00:00|1163.9|1161.1|1165.5|1162.7|1166.44|1163.64|1161.11|1158.31|0
1650600000000|2022-04-22 04:00:00|1165.27|1162.47|1169.42|1166.62|1169.88|1167.08|1162.71|1159.91|0
1650603600000|2022-04-22 05:00:00|1169.88|1167.08|1170.79|1167.99|1177.3|1174.5|1168.26|1165.46|0
1650607200000|2022-04-22 06:00:00|1171.02|1168.22|1177.27|1174.47|1178.9|1176.1|1168.94|1166.14|0
1650610800000|2022-04-22 07:00:00|1177.5|1174.7|1179.6|1177.2|1182.18|1179.78|1167.23|1164.83|0
1650614400000|2022-04-22 08:00:00|1179.72|1177.32|1173.91|1171.51|1183.18|1180.78|1172.99|1170.59|0
1650618000000|2022-04-22 09:00:00|1174.02|1171.62|1166.03|1163.63|1178.07|1175.67|1163.95|1161.55|0
1650621600000|2022-04-22 10:00:00|1166.26|1163.86|1168.55|1166.15|1170.87|1168.47|1162.32|1159.92|0
1650625200000|2022-04-22 11:00:00|1168.43|1166.03|1177.55|1175.15|1178.02|1175.62|1168.43|1166.03|0
1650628800000|2022-04-22 12:00:00|1178.02|1175.62|1169.3|1166.9|1182.18|1179.78|1166.75|1164.35|0
1650632400000|2022-04-22 13:00:00|1169.07|1166.67|1143.33|1140.93|1171.15|1168.75|1139.67|1137.27|0
1650636000000|2022-04-22 14:00:00|1143.33|1140.93|1126.25|1123.85|1158.33|1155.93|1125.1|1122.7|0
1650639600000|2022-04-22 15:00:00|1126.48|1124.08|1108.39|1105.99|1136.6|1134.2|1108.39|1105.99|0
1650643200000|2022-04-22 16:00:00|1108.16|1105.76|1109.49|1106.61|1123.02|1120.14|1104.23|1101.83|0
1650646800000|2022-04-22 17:00:00|1110.18|1107.3|1095.41|1092.53|1111.3|1108.9|1095.41|1092.53|0
1650650400000|2022-04-22 18:00:00|1094.73|1091.85|1084.31|1081.43|1106.92|1104.04|1078.64|1075.76|0
1650654000000|2022-04-22 19:00:00|1084.77|1081.89|1074.92|1071.8|1111.86|1108.98|1069.28|1066.16|0
1650657600000|2022-04-22 20:00:00|1074.47|1071.35|1059.38|1055.74|1075.83|1072.71|1059.12|1055.74|0
1650870000000|2022-04-25 07:00:00|1034.73|1031.09|1041.92|1038.8|1059.35|1056.23|1031.11|1027.51|0
1650873600000|2022-04-25 08:00:00|1041.47|1038.35|1035.53|1032.41|1052.84|1049.72|1030.16|1027.04|0
1650877200000|2022-04-25 09:00:00|1035.08|1031.96|1038.86|1035.74|1046.12|1043|1030.23|1027.11|0
1650880800000|2022-04-25 10:00:00|1038.3|1035.18|1042.93|1039.81|1044.14|1041.02|1035.17|1032.05|0
1650884400000|2022-04-25 11:00:00|1043.05|1039.93|1043.83|1040.71|1050.57|1047.45|1033.18|1030.06|0
1650888000000|2022-04-25 12:00:00|1044.27|1041.15|1059.04|1055.92|1060.66|1057.54|1038.89|1035.77|0
1650891600000|2022-04-25 13:00:00|1058.59|1055.47|1022.27|1019.15|1060.78|1057.66|1022.27|1019.15|0
1650895200000|2022-04-25 14:00:00|1022.04|1018.92|1026.32|1023.2|1058.58|1055.46|1019.58|1016.46|0
1650898800000|2022-04-25 15:00:00|1025.65|1022.53|1017.54|1014.42|1039.31|1036.19|1009.39|1006.27|0
1650902400000|2022-04-25 16:00:00|1016.87|1013.75|1037.8|1034.68|1048.8|1045.68|1012.19|1009.07|0
1650906000000|2022-04-25 17:00:00|1038.25|1035.13|1041.59|1038.47|1053.28|1050.16|1028.63|1025.51|0
1650909600000|2022-04-25 18:00:00|1042.49|1039.37|1067.53|1064.41|1079.58|1076.46|1035.31|1032.19|0
1650913200000|2022-04-25 19:00:00|1067.76|1064.64|1095.54|1092.42|1095.99|1092.87|1052.87|1049.75|0
1650916800000|2022-04-25 20:00:00|1095.76|1092.64|1096.79|1093.15|1098.16|1095.04|1092.12|1089|0
1650920400000|2022-04-25 21:00:00|1096.76|1093.12|1095.51|1091.87|1096.76|1093.12|1095.05|1091.41|0
1650924000000|2022-04-25 22:00:00|1096.44|1092.8|1094.72|1091.08|1096.44|1092.8|1091.32|1087.68|0
1650927600000|2022-04-25 23:00:00|1094.82|1091.18|1093.33|1089.69|1096.75|1093.11|1092.42|1088.78|0
1650931200000|2022-04-26 00:00:00|1093.1|1089.46|1096.03|1092.39|1096.49|1092.85|1090.82|1087.18|0
1650934800000|2022-04-26 01:00:00|1096.14|1092.5|1094.87|1091.23|1098.97|1095.33|1093.29|1089.65|0
1650938400000|2022-04-26 02:00:00|1095.1|1091.46|1100.8|1098|1101.03|1098.23|1093.54|1090.55|0
1650942000000|2022-04-26 03:00:00|1100.57|1097.77|1103.28|1100.48|1104.43|1101.63|1100.57|1097.77|0
1650945600000|2022-04-26 04:00:00|1103.51|1100.71|1102.8|1100|1103.96|1101.16|1101.22|1098.42|0
1650949200000|2022-04-26 05:00:00|1102.57|1099.77|1100.38|1097.58|1103.48|1100.68|1096.65|1093.85|0
1650952800000|2022-04-26 06:00:00|1099.82|1097.02|1093.77|1090.97|1101.87|1099.07|1087.42|1084.62|0
1650956400000|2022-04-26 07:00:00|1093.54|1090.74|1076.86|1074.46|1093.54|1090.74|1071.02|1068.62|0
1650960000000|2022-04-26 08:00:00|1076.3|1073.9|1089.15|1086.75|1089.15|1086.75|1075.39|1072.99|0
1650963600000|2022-04-26 09:00:00|1089.73|1087.33|1085.85|1083.45|1090.63|1088.23|1081.99|1079.59|0
1650967200000|2022-04-26 10:00:00|1085.62|1083.22|1079.7|1077.3|1088.8|1086.4|1079.58|1077.18|0
1650970800000|2022-04-26 11:00:00|1079.93|1077.53|1081.72|1079.32|1081.96|1079.56|1074.93|1072.53|0
1650974400000|2022-04-26 12:00:00|1081.95|1079.55|1076.86|1074.46|1082.63|1080.23|1071.06|1068.66|0
1650978000000|2022-04-26 13:00:00|1076.63|1074.23|1052.27|1049.87|1076.63|1074.23|1049.01|1046.61|0
1650981600000|2022-04-26 14:00:00|1051.71|1049.31|1028.91|1026.51|1059.36|1056.96|1022.85|1020.45|0
1650985200000|2022-04-26 15:00:00|1028.69|1026.29|1015.8|1013.4|1032.48|1030.08|1015.58|1013.18|0
1650988800000|2022-04-26 16:00:00|1016.24|1013.84|1039.57|1037.17|1039.81|1037.41|1015.58|1013.18|0
1650992400000|2022-04-26 17:00:00|1039.35|1036.95|1014.41|1012.01|1039.35|1036.95|1008.15|1005.75|0
1650996000000|2022-04-26 18:00:00|1014.64|1012.24|1027.76|1025.36|1029.11|1026.71|1011.08|1008.68|0
1650999600000|2022-04-26 19:00:00|1027.31|1024.91|987.78|985.38|1031.23|1028.83|987.56|985.16|0
1651003200000|2022-04-26 20:00:00|987.34|984.94|962.74|959.94|992.71|990.31|959.35|956.55|0
1651006800000|2022-04-26 21:00:00|962.23|959.43|970.57|967.77|970.68|967.88|962.23|959.43|0
1651010400000|2022-04-26 22:00:00|974.35|971.55|984.67|981.87|994.73|991.93|970.06|967.26|0
1651014000000|2022-04-26 23:00:00|984.78|981.98|991.37|988.57|994.03|991.23|984.67|981.87|0
1651017600000|2022-04-27 00:00:00|991.6|988.8|983.19|980.39|994.25|991.45|981.64|978.84|0
1651021200000|2022-04-27 01:00:00|982.85|980.05|997.55|994.75|1003.21|1000.41|982.85|980.05|0
1651024800000|2022-04-27 02:00:00|997.77|994.97|1004.84|1002.04|1005.96|1003.16|989.35|986.55|0
1651028400000|2022-04-27 03:00:00|1005.06|1002.26|1005.93|1003.13|1008.6|1005.8|1001.28|998.48|0
1651032000000|2022-04-27 04:00:00|1005.7|1002.9|1004.91|1002.11|1006.37|1003.57|1001.58|998.78|0
1651035600000|2022-04-27 05:00:00|1005.02|1002.22|1002.72|999.92|1008.56|1005.76|1001.05|998.25|0
1651039200000|2022-04-27 06:00:00|1003.05|1000.25|1009.82|1007.02|1010.27|1007.47|998.6|995.8|0
1651042800000|2022-04-27 07:00:00|1009.15|1006.35|1019.19|1016.79|1021.31|1018.91|982.1|979.7|0
1651046400000|2022-04-27 08:00:00|1019.53|1017.13|1017.24|1014.84|1028.41|1026.01|1012.24|1009.84|0
1651050000000|2022-04-27 09:00:00|1016.91|1014.51|1022.99|1020.59|1023.66|1021.26|1015.12|1012.72|0
1651053600000|2022-04-27 10:00:00|1023.22|1020.82|1023.54|1021.14|1026.33|1023.93|1014.16|1011.76|0
1651057200000|2022-04-27 11:00:00|1023.65|1021.25|1001.82|999.42|1023.65|1021.25|994.68|992.28|0
1651060800000|2022-04-27 12:00:00|1001.6|999.2|1000.99|998.59|1011|1008.6|997|994.6|0
1651064400000|2022-04-27 13:00:00|1000.76|998.36|1025.69|1023.29|1035.39|1032.99|991.73|989.33|0
1651068000000|2022-04-27 14:00:00|1025.25|1022.85|1002.15|999.75|1033.51|1031.11|975.57|973.17|0
1651071600000|2022-04-27 15:00:00|1003.26|1000.86|1015.89|1013.49|1027.38|1024.98|999.27|996.87|0
1651075200000|2022-04-27 16:00:00|1016.01|1013.61|1036.85|1034.45|1043.86|1041.46|1008|1005.6|0
1651078800000|2022-04-27 17:00:00|1037.53|1035.13|1035.71|1033.31|1039.31|1036.91|1016.08|1013.68|0
1651082400000|2022-04-27 18:00:00|1034.59|1032.19|1006.47|1004.07|1035.93|1033.53|1003.36|1000.96|0
1651086000000|2022-04-27 19:00:00|1006.69|1004.29|993.24|990.84|1008.91|1006.51|985.58|983.18|0
1651089600000|2022-04-27 20:00:00|994.12|991.72|1024.6|1021.8|1028.06|1025.26|991.47|989.07|0
1651093200000|2022-04-27 21:00:00|1024.12|1021.32|1024.51|1021.71|1024.54|1021.74|1021.84|1019.04|0
1651096800000|2022-04-27 22:00:00|1026.13|1023.33|1023.43|1020.63|1028.25|1025.45|1021.55|1018.75|0
1651100400000|2022-04-27 23:00:00|1023.55|1020.75|1024.86|1022.06|1027.87|1025.07|1020.65|1017.85|0
1651104000000|2022-04-28 00:00:00|1024.41|1021.61|1022.78|1019.98|1024.41|1021.61|1015.93|1013.13|0
1651107600000|2022-04-28 01:00:00|1023|1020.2|1018.63|1015.83|1024.34|1021.54|1013.41|1010.61|0
1651111200000|2022-04-28 02:00:00|1018.52|1015.72|1022.5|1019.7|1025.63|1022.83|1017.62|1014.82|0
1651114800000|2022-04-28 03:00:00|1022.73|1019.93|1021.36|1018.56|1025.62|1022.82|1018.92|1016.12|0
1651118400000|2022-04-28 04:00:00|1021.47|1018.67|1025.76|1022.96|1025.98|1023.18|1019.79|1016.99|0
1651122000000|2022-04-28 05:00:00|1025.64|1022.84|1027.97|1025.17|1030.88|1028.08|1022.17|1019.37|0
1651125600000|2022-04-28 06:00:00|1028.07|1025.27|1037.82|1035.02|1039.82|1037.02|1026.4|1023.6|0
1651129200000|2022-04-28 07:00:00|1038.49|1035.69|1047.19|1044.79|1055.49|1053.09|1034.93|1032.33|0
1651132800000|2022-04-28 08:00:00|1046.96|1044.56|1063.13|1060.73|1063.13|1060.73|1046.74|1044.34|0
1651136400000|2022-04-28 09:00:00|1063.59|1061.19|1053.2|1050.8|1065.27|1062.87|1051.18|1048.78|0
1651140000000|2022-04-28 10:00:00|1053.43|1051.03|1046.89|1044.49|1054.78|1052.38|1043.3|1040.9|0
1651143600000|2022-04-28 11:00:00|1046.66|1044.26|1046.86|1044.46|1056.55|1054.15|1044.62|1042.22|0
1651147200000|2022-04-28 12:00:00|1046.64|1044.24|1035.4|1033|1048.86|1046.46|1031.15|1028.75|0
1651150800000|2022-04-28 13:00:00|1034.95|1032.55|1022.01|1019.61|1045.92|1043.52|1014.62|1012.22|0
1651154400000|2022-04-28 14:00:00|1021.79|1019.39|1012.4|1010|1023.79|1021.39|998.09|995.69|0
1651158000000|2022-04-28 15:00:00|1013.07|1010.67|1023.66|1021.26|1030.57|1028.17|1011.63|1009.23|0
1651161600000|2022-04-28 16:00:00|1023.11|1020.71|1067.04|1064.16|1069.04|1066.16|1019.11|1016.71|0
1651165200000|2022-04-28 17:00:00|1067.95|1065.07|1081.51|1079.11|1085.2|1082.32|1064.11|1061.23|0
1651168800000|2022-04-28 18:00:00|1081.74|1079.34|1096.11|1093.71|1100.13|1097.73|1077.65|1075.25|0
1651172400000|2022-04-28 19:00:00|1094.97|1092.57|1088.91|1086.03|1105.18|1102.3|1077.27|1074.39|0
1651176000000|2022-04-28 20:00:00|1090.27|1087.39|1068.01|1065.21|1093.49|1090.13|1062.52|1059.46|0
1651179600000|2022-04-28 21:00:00|1067.62|1064.82|1056.97|1054.17|1070.08|1067.28|1045.38|1042.58|0
1651183200000|2022-04-28 22:00:00|1051.12|1048.32|1054.36|1051.56|1061.79|1058.99|1045.74|1042.94|0
1651186800000|2022-04-28 23:00:00|1054.58|1051.78|1054.11|1051.31|1057.94|1055.14|1052.22|1049.42|0
1651190400000|2022-04-29 00:00:00|1054.33|1051.53|1064.19|1061.39|1066.57|1063.77|1053.88|1051.08|0
1651194000000|2022-04-29 01:00:00|1064.3|1061.5|1074.09|1071.29|1077.26|1074.46|1063.06|1060.26|0
1651197600000|2022-04-29 02:00:00|1073.97|1071.17|1070.68|1067.88|1076.34|1073.54|1067.3|1064.5|0
1651201200000|2022-04-29 03:00:00|1070.9|1068.1|1071.89|1069.09|1074.05|1071.25|1067.74|1064.94|0
1651204800000|2022-04-29 04:00:00|1072.01|1069.21|1073.33|1070.53|1074.01|1071.21|1069.75|1066.95|0
1651208400000|2022-04-29 05:00:00|1073.11|1070.31|1076.04|1073.24|1079.43|1076.63|1072.65|1069.85|0
1651212000000|2022-04-29 06:00:00|1075.81|1073.01|1076.11|1073.31|1084.38|1081.58|1072.54|1069.74|0
1651215600000|2022-04-29 07:00:00|1076.78|1073.98|1073.76|1071.36|1079.29|1076.89|1065.87|1063.47|0
1651219200000|2022-04-29 08:00:00|1074.21|1071.81|1068.86|1066.46|1078.05|1075.65|1066.84|1064.44|0
1651222800000|2022-04-29 09:00:00|1068.97|1066.57|1060.47|1058.07|1068.97|1066.57|1057.77|1055.37|0
1651226400000|2022-04-29 10:00:00|1060.57|1058.17|1052.4|1050|1065.64|1063.24|1050.6|1048.2|0
1651230000000|2022-04-29 11:00:00|1052.62|1050.22|1049|1046.6|1056.43|1054.03|1045.64|1043.24|0
1651233600000|2022-04-29 12:00:00|1048.89|1046.49|1050.5|1048.1|1062.45|1060.05|1047.37|1044.97|0
1651237200000|2022-04-29 13:00:00|1049.83|1047.43|1067.56|1065.16|1069.04|1066.64|1040.18|1037.78|0
1651240800000|2022-04-29 14:00:00|1067.78|1065.38|1022.71|1020.31|1068.81|1066.41|1015.55|1013.15|0
1651244400000|2022-04-29 15:00:00|1021.59|1019.19|1020.75|1018.35|1035.02|1032.62|1012.63|1010.23|0
1651248000000|2022-04-29 16:00:00|1020.64|1018.24|995.99|993.59|1021.31|1018.91|991.77|989.37|0
1651251600000|2022-04-29 17:00:00|995.33|992.93|995.5|993.1|1014.23|1011.83|993.97|991.57|0
1651255200000|2022-04-29 18:00:00|995.28|992.88|978.9|976.5|999.58|997.18|971.84|969.44|0
1651258800000|2022-04-29 19:00:00|978.46|976.06|950.83|948.43|979.34|976.94|939.02|936.62|0
1651262400000|2022-04-29 20:00:00|949.51|947.11|957.11|954.31|961.75|959.35|947.54|945.14|0
1651474800000|2022-05-02 07:00:00|970.86|968.06|952.57|950.17|974.09|971.69|944.89|942.49|0
1651478400000|2022-05-02 08:00:00|952.69|950.29|955.59|953.19|969.08|966.68|951.85|949.45|0
1651482000000|2022-05-02 09:00:00|955.69|953.29|962.36|959.96|968.33|965.93|955.69|953.29|0
1651485600000|2022-05-02 10:00:00|962.47|960.07|959.69|957.29|967.29|964.89|957.82|955.42|0
1651489200000|2022-05-02 11:00:00|959.91|957.51|935.77|933.37|962.11|959.71|933.81|931.41|0
1651492800000|2022-05-02 12:00:00|937.08|934.68|939.12|936.72|945.98|943.58|934.11|931.71|0
1651496400000|2022-05-02 13:00:00|939.34|936.94|953.64|951.24|959.25|956.85|924.28|921.88|0
1651500000000|2022-05-02 14:00:00|952.99|950.59|951.04|948.64|981.93|979.53|933.19|930.79|0
1651503600000|2022-05-02 15:00:00|951.94|949.06|945.83|942.95|952.59|949.71|928.93|926.05|0
1651507200000|2022-05-02 16:00:00|946.27|943.39|921.35|918.47|953.04|950.16|918.75|915.87|0
1651510800000|2022-05-02 17:00:00|920.92|918.04|909.43|906.55|931.4|928.52|902.94|900.06|0
1651514400000|2022-05-02 18:00:00|909.22|906.34|898.18|894.82|919.19|916.31|887.55|884.67|0
1651518000000|2022-05-02 19:00:00|898.4|895.04|968.33|965.45|969.43|966.55|898.4|895.04|0
1651521600000|2022-05-02 20:00:00|969.43|966.55|964.68|961.32|972.74|969.86|961.27|958.36|0
1651525200000|2022-05-02 21:00:00|964.23|960.87|964.4|961.04|966.01|962.65|963.8|960.44|0
1651528800000|2022-05-02 22:00:00|964.65|961.29|961.43|958.07|964.75|961.39|960.33|956.97|0
1651532400000|2022-05-02 23:00:00|961.65|958.29|965.91|962.55|966.49|963.13|961.65|958.29|0
1651536000000|2022-05-03 00:00:00|966.03|962.67|974.22|970.86|976.55|973.19|964.04|960.68|0
1651539600000|2022-05-03 01:00:00|974|970.64|976.52|973.16|978.29|974.93|967.68|964.32|0
1651543200000|2022-05-03 02:00:00|976.29|972.93|986.24|982.88|989.57|986.21|976.29|972.93|0
1651546800000|2022-05-03 03:00:00|986.01|982.65|980.22|976.86|987.67|984.31|979.34|975.98|0
1651550400000|2022-05-03 04:00:00|980.11|976.75|978.42|975.06|983.31|979.95|978.2|974.84|0
1651554000000|2022-05-03 05:00:00|978.31|974.95|981.05|977.69|984.18|980.82|977.1|973.74|0
1651557600000|2022-05-03 06:00:00|980.61|977.25|972.06|968.7|981.5|978.14|970.85|967.49|0
1651561200000|2022-05-03 07:00:00|971.95|968.59|977.43|975.03|980.09|977.69|962.66|959.78|0
1651564800000|2022-05-03 08:00:00|977.65|975.25|970.33|967.93|986.07|983.67|967.57|965.17|0
1651568400000|2022-05-03 09:00:00|969.89|967.49|969.31|966.91|971.76|969.36|964.69|962.29|0
1651572000000|2022-05-03 10:00:00|969.42|967.02|952.65|950.25|971.29|968.89|948.14|945.74|0
1651575600000|2022-05-03 11:00:00|952.75|950.35|962.4|960|963.06|960.66|949.65|947.25|0
1651579200000|2022-05-03 12:00:00|961.73|959.33|974.01|971.61|976.67|974.27|961.73|959.33|0
1651582800000|2022-05-03 13:00:00|974.24|971.84|972.64|970.24|976.66|974.26|956.53|954.13|0
1651586400000|2022-05-03 14:00:00|975.08|972.68|970.3|967.9|983.26|980.86|959.18|956.78|0
1651590000000|2022-05-03 15:00:00|970.52|968.12|994.55|992.15|1003.51|1001.11|965.86|963.46|0
1651593600000|2022-05-03 16:00:00|994.21|991.81|986.53|984.13|1002.15|999.75|977.61|975.21|0
1651597200000|2022-05-03 17:00:00|987.86|985.46|991.6|989.2|1001.69|999.29|986.53|984.13|0
1651600800000|2022-05-03 18:00:00|991.38|988.98|988.8|986.4|991.38|988.98|960.58|958.18|0
1651604400000|2022-05-03 19:00:00|990.14|987.74|978.43|976.03|994.69|992.29|964.67|962.27|0
1651608000000|2022-05-03 20:00:00|979.54|977.14|983.41|980.61|990.38|987.98|978.43|975.83|0
1651611600000|2022-05-03 21:00:00|983.37|980.57|984.26|981.46|984.95|982.15|982.85|980.05|0
1651615200000|2022-05-03 22:00:00|984.29|981.49|982.58|979.78|986.5|983.7|980.37|977.57|0
1651618800000|2022-05-03 23:00:00|982.8|980|985.23|982.43|987.24|984.44|981.91|979.11|0
1651622400000|2022-05-04 00:00:00|985.01|982.21|984.53|981.73|987.46|984.66|983.2|980.4|0
1651626000000|2022-05-04 01:00:00|984.76|981.96|989.18|986.38|990.98|988.18|984.31|981.51|0
1651629600000|2022-05-04 02:00:00|989.41|986.61|981.33|978.53|991.42|988.62|981.11|978.31|0
1651633200000|2022-05-04 03:00:00|981.66|978.86|980.74|977.94|984.56|981.76|978.86|976.06|0
1651636800000|2022-05-04 04:00:00|980.86|978.06|981.95|979.15|985.98|983.18|980.64|977.84|0
1651640400000|2022-05-04 05:00:00|981.73|978.93|986.41|983.61|986.86|984.06|981.28|978.48|0
1651644000000|2022-05-04 06:00:00|985.97|983.17|986.72|983.92|988.19|985.39|981.5|978.7|0
1651647600000|2022-05-04 07:00:00|986.61|983.81|986.84|984.44|991.12|988.72|977.6|975.2|0
1651651200000|2022-05-04 08:00:00|987.18|984.78|989.16|986.76|990.97|988.57|986.27|983.87|0
1651654800000|2022-05-04 09:00:00|988.94|986.54|994.28|991.88|994.5|992.1|984.47|982.07|0
1651658400000|2022-05-04 10:00:00|994.5|992.1|993.52|991.12|996.29|993.89|991.36|988.96|0
1651662000000|2022-05-04 11:00:00|993.3|990.9|992.47|990.07|998.43|996.03|991.5|989.1|0
1651665600000|2022-05-04 12:00:00|992.69|990.29|985.45|983.05|995.26|992.86|985.45|983.05|0
1651669200000|2022-05-04 13:00:00|985.23|982.83|974.91|972.51|988.35|985.95|974.8|972.4|0
1651672800000|2022-05-04 14:00:00|974.8|972.4|963.97|961.57|975.92|973.52|958.56|956.16|0
1651676400000|2022-05-04 15:00:00|964.42|962.02|966.31|963.91|970.1|967.7|952.98|950.58|0
1651680000000|2022-05-04 16:00:00|965.86|963.46|992|989.6|992.23|989.83|963.63|961.23|0
1651683600000|2022-05-04 17:00:00|992.23|989.83|992.52|990.12|999.59|997.19|981.9|979.5|0
1651687200000|2022-05-04 18:00:00|993.19|990.79|1041.74|1039.34|1046.79|1044.39|955.95|953.55|0
1651690800000|2022-05-04 19:00:00|1043.56|1041.16|1090.27|1087.87|1096.24|1093.84|1037.03|1034.63|0
1651694400000|2022-05-04 20:00:00|1088.67|1086.27|1081.01|1078.21|1090.5|1088.1|1080.67|1077.87|0
1651698000000|2022-05-04 21:00:00|1081.42|1078.62|1083.76|1080.96|1084.67|1081.87|1081.22|1078.42|0
1651701600000|2022-05-04 22:00:00|1084.65|1081.85|1082.23|1079.43|1090.49|1087.69|1081.09|1078.29|0
1651705200000|2022-05-04 23:00:00|1082.46|1079.66|1082.89|1080.09|1084.97|1082.17|1080.84|1078.04|0
1651708800000|2022-05-05 00:00:00|1083.12|1080.32|1087.33|1084.53|1087.92|1085.12|1081.74|1078.94|0
1651712400000|2022-05-05 01:00:00|1087.45|1084.65|1085.49|1082.69|1092.36|1089.56|1083.89|1081.09|0
1651716000000|2022-05-05 02:00:00|1085.6|1082.8|1083.4|1080.6|1085.94|1083.14|1082.5|1079.7|0
1651719600000|2022-05-05 03:00:00|1083.86|1081.06|1087.5|1084.7|1088.66|1085.86|1083.86|1081.06|0
1651723200000|2022-05-05 04:00:00|1087.27|1084.47|1092.29|1089.49|1092.29|1089.49|1087.04|1084.24|0
1651726800000|2022-05-05 05:00:00|1092.4|1089.6|1093.64|1090.84|1095.48|1092.68|1089.52|1086.72|0
1651730400000|2022-05-05 06:00:00|1093.87|1091.07|1078.44|1075.64|1094.55|1091.75|1078.11|1075.31|0
1651734000000|2022-05-05 07:00:00|1079.48|1076.68|1072.71|1070.31|1080.85|1078.05|1065.41|1063.01|0
1651737600000|2022-05-05 08:00:00|1072.59|1070.19|1061.96|1059.56|1074.31|1071.91|1057.86|1055.46|0
1651741200000|2022-05-05 09:00:00|1061.73|1059.33|1065.16|1062.76|1067.45|1065.05|1059.78|1057.38|0
1651744800000|2022-05-05 10:00:00|1065.39|1062.99|1061.36|1058.96|1070.84|1068.44|1061.36|1058.96|0
1651748400000|2022-05-05 11:00:00|1061.24|1058.84|1063.84|1061.44|1071.39|1068.99|1060.25|1057.85|0
1651752000000|2022-05-05 12:00:00|1064.07|1061.67|1060.39|1057.99|1069.31|1066.91|1060.17|1057.77|0
1651755600000|2022-05-05 13:00:00|1060.62|1058.22|1021.63|1019.23|1060.62|1058.22|1017.78|1015.38|0
1651759200000|2022-05-05 14:00:00|1021.4|1019|981.02|978.62|1021.63|1019.23|967.28|964.88|0
1651762800000|2022-05-05 15:00:00|979.9|977.5|944.09|941.69|983.7|981.3|942.31|939.91|0
1651766400000|2022-05-05 16:00:00|943.21|940.81|961.45|959.05|965.96|963.56|931.33|928.93|0
1651770000000|2022-05-05 17:00:00|961.89|959.49|951.99|949.59|978.32|975.92|946.69|944.29|0
1651773600000|2022-05-05 18:00:00|951.77|949.37|947.23|944.83|966.81|964.41|937.11|934.71|0
1651777200000|2022-05-05 19:00:00|947.45|945.05|960.41|958.01|964.26|961.86|919.71|917.31|0
1651780800000|2022-05-05 20:00:00|959.53|957.13|963.56|960.76|968.93|966.13|954.88|952.48|0
1651784400000|2022-05-05 21:00:00|964.01|961.21|961.01|958.21|964.46|961.66|960|957.2|0
1651788000000|2022-05-05 22:00:00|959.7|956.9|957.91|955.11|960.02|957.22|951.41|948.61|0
1651791600000|2022-05-05 23:00:00|957.14|954.34|960.65|957.85|961.53|958.73|955.14|952.34|0
1651795200000|2022-05-06 00:00:00|961.31|958.51|946.04|943.24|962.2|959.4|944.28|941.48|0
1651798800000|2022-05-06 01:00:00|945.82|943.02|946.34|943.54|949.16|946.36|940.8|938|0
1651802400000|2022-05-06 02:00:00|946.56|943.76|951.05|948.25|952.27|949.47|943.48|940.68|0
1651806000000|2022-05-06 03:00:00|951.82|949.02|959.74|956.94|960.85|958.05|949.39|946.59|0
1651809600000|2022-05-06 04:00:00|959.63|956.83|955.08|952.28|960.62|957.82|951.99|949.19|0
1651813200000|2022-05-06 05:00:00|954.41|951.61|954.49|951.69|955.72|952.92|949.99|947.19|0
1651816800000|2022-05-06 06:00:00|954.61|951.81|950.93|948.13|960.78|957.98|950.83|948.03|0
1651820400000|2022-05-06 07:00:00|951.15|948.35|946.25|943.85|951.15|948.35|932.56|930.16|0
1651824000000|2022-05-06 08:00:00|946.47|944.07|945.79|943.39|961.82|959.42|942.48|940.08|0
1651827600000|2022-05-06 09:00:00|945.25|942.85|952.86|950.46|953.85|951.45|938.29|935.89|0
1651831200000|2022-05-06 10:00:00|952.75|950.35|947.23|944.83|955.15|952.75|943.5|941.1|0
1651834800000|2022-05-06 11:00:00|947.45|945.05|942.61|940.21|947.55|945.15|933.18|930.78|0
1651838400000|2022-05-06 12:00:00|941.95|939.55|933.5|931.1|966.28|963.88|932.62|930.22|0
1651842000000|2022-05-06 13:00:00|933.06|930.66|897.04|894.64|941.81|939.41|890.79|888.39|0
1651845600000|2022-05-06 14:00:00|894.55|892.15|949.07|946.67|954.69|952.29|890.78|888.38|0
1651849200000|2022-05-06 15:00:00|948.74|946.34|923.64|921.24|966.89|964.49|920.68|918.28|0
1651852800000|2022-05-06 16:00:00|923.42|921.02|959.05|956.65|961.25|958.85|920.68|918.28|0
1651856400000|2022-05-06 17:00:00|959.71|957.31|923.87|921.47|963.9|961.5|921.24|918.84|0
1651860000000|2022-05-06 18:00:00|923.21|920.81|913.99|911.59|928.79|926.39|903.79|901.39|0
1651863600000|2022-05-06 19:00:00|914.21|911.81|936.72|934.32|950.24|947.84|901.14|898.74|0
1651867200000|2022-05-06 20:00:00|934.41|932.01|923.45|920.65|934.74|932.34|922.49|920.09|0
1652079600000|2022-05-09 07:00:00|899.99|897.19|888.9|886.5|908.66|906.26|887.37|884.97|0
1652083200000|2022-05-09 08:00:00|888.68|886.28|883.31|880.91|890.2|887.8|873|870.6|0
1652086800000|2022-05-09 09:00:00|882.98|880.58|876.97|874.57|887.87|885.47|871.22|868.82|0
1652090400000|2022-05-09 10:00:00|876.75|874.35|862.22|859.82|878.27|875.87|856.98|854.58|0
1652094000000|2022-05-09 11:00:00|863.09|860.69|872.75|870.35|875.13|872.73|856.7|854.3|0
1652097600000|2022-05-09 12:00:00|872.96|870.56|877.11|874.71|882.54|880.14|866.05|863.65|0
1652101200000|2022-05-09 13:00:00|877.33|874.93|876.17|873.77|888.82|886.42|861.62|859.22|0
1652104800000|2022-05-09 14:00:00|875.08|872.68|841.88|839.48|879.42|877.02|841.12|838.72|0
1652108400000|2022-05-09 15:00:00|841.66|839.26|850.52|848.12|855.68|853.28|829.5|827.1|0
1652112000000|2022-05-09 16:00:00|850.74|848.34|840.12|837.24|868.64|866.24|838.83|835.95|0
1652115600000|2022-05-09 17:00:00|839.91|837.03|837.12|834.72|849.52|847.12|827.87|825.47|0
1652119200000|2022-05-09 18:00:00|837.34|834.94|843.12|840.24|846.77|843.89|825.37|822.49|0
1652122800000|2022-05-09 19:00:00|846.13|843.25|821.59|818.71|854.72|851.84|804.37|801.49|0
1652126400000|2022-05-09 20:00:00|822.02|819.14|821.41|818.61|831.16|828.28|819.04|816.16|0
1652130000000|2022-05-09 21:00:00|821.39|818.59|823.31|820.51|823.72|820.92|820.45|817.65|0
1652133600000|2022-05-09 22:00:00|824.64|821.84|831.1|828.3|832.39|829.59|824.53|821.73|0
1652137200000|2022-05-09 23:00:00|831.31|828.51|830.22|827.42|831.53|828.73|823.85|821.05|0
1652140800000|2022-05-10 00:00:00|830.32|827.52|809.03|805.39|830.86|828.06|798.71|795.35|0
1652144400000|2022-05-10 01:00:00|809.76|806.12|827.52|823.88|830.18|826.54|805.86|802.22|0
1652148000000|2022-05-10 02:00:00|828.06|824.42|834.47|830.83|838.66|835.02|823.97|820.33|0
1652151600000|2022-05-10 03:00:00|834.68|831.04|838.92|835.28|838.93|835.29|829.97|826.33|0
1652155200000|2022-05-10 04:00:00|838.71|835.07|837.82|834.18|838.92|835.28|836.76|833.12|0
1652158800000|2022-05-10 05:00:00|837.71|834.07|840.56|836.92|847.64|844|836.11|832.47|0
1652162400000|2022-05-10 06:00:00|840.67|837.03|856.19|852.55|857.81|854.17|838.85|835.21|0
1652166000000|2022-05-10 07:00:00|856.41|852.77|843.13|840.01|857.32|854.2|841.09|837.97|0
1652169600000|2022-05-10 08:00:00|843.34|840.22|854.77|852.37|856.75|853.68|841.41|838.29|0
1652173200000|2022-05-10 09:00:00|854.88|852.48|845.42|842.3|858.65|856.25|844.2|841.8|0
1652176800000|2022-05-10 10:00:00|845.64|842.52|844.3|841.9|853.21|850.81|843.37|840.25|0
1652180400000|2022-05-10 11:00:00|844.2|841.8|843.45|841.05|846.35|843.95|835.15|832.75|0
1652184000000|2022-05-10 12:00:00|843.34|840.94|865.76|863.36|867.39|864.99|843.02|840.62|0
1652187600000|2022-05-10 13:00:00|866.09|863.69|867.74|865.34|884.16|881.76|848.14|845.74|0
1652191200000|2022-05-10 14:00:00|868.61|866.21|823.72|821.32|876.19|873.79|815.89|813.49|0
1652194800000|2022-05-10 15:00:00|822.76|820.36|810.81|808.41|829.17|826.77|797.91|795.51|0
1652198400000|2022-05-10 16:00:00|811.66|809.26|797.4|795|819.94|817.54|789.19|786.79|0
1652202000000|2022-05-10 17:00:00|795.92|793.52|856.33|853.93|857.2|854.8|794.97|792.57|0
1652205600000|2022-05-10 18:00:00|856.98|854.58|838.98|836.58|858.49|856.09|829.09|826.69|0
1652209200000|2022-05-10 19:00:00|839.31|836.91|830.25|827.85|851.84|849.44|829.82|827.42|0
1652212800000|2022-05-10 20:00:00|820.75|818.35|818.51|815.71|824.39|821.99|814.01|811.61|0
1652216400000|2022-05-10 21:00:00|818.27|815.47|818.11|815.31|818.95|816.15|817.44|814.64|0
1652220000000|2022-05-10 22:00:00|817.63|814.83|822.2|819.4|823.27|820.47|815.81|813.01|0
1652223600000|2022-05-10 23:00:00|822.3|819.5|818.53|815.73|824.12|821.32|813.93|811.13|0
1652227200000|2022-05-11 00:00:00|818.32|815.52|822.35|819.55|829.66|826.86|815.11|812.31|0
1652230800000|2022-05-11 01:00:00|822.24|819.44|831.54|828.74|832.07|829.27|818.7|815.9|0
1652234400000|2022-05-11 02:00:00|831.33|828.53|834.95|832.15|837.98|835.18|830.04|827.24|0
1652238000000|2022-05-11 03:00:00|834.84|832.04|835.35|832.55|837.08|834.28|832.99|830.19|0
1652241600000|2022-05-11 04:00:00|835.13|832.33|836.71|833.91|836.82|834.02|833.4|830.6|0
1652245200000|2022-05-11 05:00:00|836.82|834.02|834.96|832.16|837.89|835.09|833.14|830.34|0
1652248800000|2022-05-11 06:00:00|834.85|832.05|833.16|830.36|839.8|837|830.55|827.75|0
1652252400000|2022-05-11 07:00:00|833.28|830.48|832.72|830.32|836.4|834|825.76|823.36|0
1652256000000|2022-05-11 08:00:00|833.04|830.64|858.78|856.38|860.52|858.12|832.18|829.78|0
1652259600000|2022-05-11 09:00:00|858.89|856.49|859.41|857.01|862.68|860.28|856.83|854.43|0
1652263200000|2022-05-11 10:00:00|859.52|857.12|860.33|857.93|862.65|860.25|852.26|849.86|0
1652266800000|2022-05-11 11:00:00|860|857.6|863.49|861.09|869|866.6|859.24|856.84|0
1652270400000|2022-05-11 12:00:00|863.71|861.31|787.89|784.77|864.58|862.18|781.15|778.03|0
1652274000000|2022-05-11 13:00:00|787.99|784.87|846.59|844.19|855.08|851.96|786.62|783.5|0
1652277600000|2022-05-11 14:00:00|845.62|843.22|838.62|836.22|859.89|857.49|823.56|821.16|0
1652281200000|2022-05-11 15:00:00|838.08|835.68|836.49|834.09|857.88|855.48|821.55|819.15|0
1652284800000|2022-05-11 16:00:00|835.19|832.79|799.27|796.87|838.86|836.46|797.78|795.38|0
1652288400000|2022-05-11 17:00:00|798.63|796.23|769.88|767.48|798.68|796.28|767.43|765.03|0
1652292000000|2022-05-11 18:00:00|770.09|767.69|784.87|782.47|809.11|806.71|770.09|767.69|0
1652295600000|2022-05-11 19:00:00|784.24|781.84|760.97|758.57|787.11|784.71|755.07|752.67|0
1652299200000|2022-05-11 20:00:00|761.6|759.2|771.02|768.22|774.47|771.67|759.49|757.09|0
1652302800000|2022-05-11 21:00:00|771.14|768.34|768.92|766.12|771.5|768.7|766.75|763.95|0
1652306400000|2022-05-11 22:00:00|768.39|765.59|768.68|765.88|769.77|766.97|758.56|755.76|0
1652310000000|2022-05-11 23:00:00|769.32|766.52|770.98|768.18|773.63|770.83|764.22|761.42|0
1652313600000|2022-05-12 00:00:00|770.77|767.97|774.96|772.16|777.74|774.94|752.49|749.69|0
1652317200000|2022-05-12 01:00:00|775.07|772.27|776.52|773.72|779.72|776.92|767|764.2|0
1652320800000|2022-05-12 02:00:00|776.1|773.3|771.18|768.38|778|775.2|765.89|763.09|0
1652324400000|2022-05-12 03:00:00|771.4|768.6|769.24|766.44|773.07|770.27|766.28|763.48|0
1652328000000|2022-05-12 04:00:00|769.67|766.87|759.69|756.89|770.4|767.6|758.64|755.84|0
1652331600000|2022-05-12 05:00:00|759.9|757.1|744.6|741.8|763.91|761.11|744.18|741.38|0
1652335200000|2022-05-12 06:00:00|744.71|741.91|746.5|743.7|757.03|754.23|743.45|740.65|0
1652338800000|2022-05-12 07:00:00|747.34|744.54|757.62|755.22|765.53|763.13|736.02|733.62|0
1652342400000|2022-05-12 08:00:00|759.51|757.11|739.7|737.3|759.82|757.42|734.35|731.95|0
1652346000000|2022-05-12 09:00:00|739.28|736.88|736.74|734.34|742.7|740.3|728.94|726.54|0
1652349600000|2022-05-12 10:00:00|736.84|734.44|746.36|743.96|748.78|746.38|735.28|732.88|0
1652353200000|2022-05-12 11:00:00|747.1|744.7|725.9|723.5|756.39|753.99|722.78|720.38|0
1652356800000|2022-05-12 12:00:00|726.1|723.7|736.51|734.11|743.15|740.75|725.27|722.87|0
1652360400000|2022-05-12 13:00:00|736.92|734.52|725.54|723.14|748.09|745.69|712.67|710.27|0
1652364000000|2022-05-12 14:00:00|724.71|722.31|770.74|768.34|773.02|770.62|716.43|714.03|0
1652367600000|2022-05-12 15:00:00|772.23|769.83|725.35|722.95|785.22|782.82|723.37|720.97|0
1652371200000|2022-05-12 16:00:00|725.25|722.85|741.63|738.51|757.47|754.35|721.65|718.53|0
1652374800000|2022-05-12 17:00:00|741.52|738.4|711.93|708.81|746.96|743.84|706.33|703.21|0
1652378400000|2022-05-12 18:00:00|712.44|709.32|701.81|698.69|719.59|716.47|697.37|694.25|0
1652382000000|2022-05-12 19:00:00|701.61|698.49|756.3|753.42|756.3|753.42|698.54|695.42|0
1652385600000|2022-05-12 20:00:00|754.61|751.73|739.65|736.29|757.61|754.73|736.08|732.72|0
1652389200000|2022-05-12 21:00:00|740.06|736.7|744.12|740.76|744.19|740.83|739.9|736.54|0
1652392800000|2022-05-12 22:00:00|745.3|741.94|750.44|747.08|752.36|749|745.09|741.73|0
1652396400000|2022-05-12 23:00:00|750.65|747.29|766.93|763.57|768.42|765.06|750.23|746.87|0
1652400000000|2022-05-13 00:00:00|766.72|763.36|773.27|769.91|774.67|771.31|763.32|759.96|0
1652403600000|2022-05-13 01:00:00|773.17|769.81|777.19|773.83|781.06|777.7|771.46|768.1|0
1652407200000|2022-05-13 02:00:00|777.41|774.05|777.59|774.23|779.97|776.61|775.78|772.42|0
1652410800000|2022-05-13 03:00:00|777.16|773.8|787.4|784.04|792.78|789.42|776.73|773.37|0
1652414400000|2022-05-13 04:00:00|787.19|783.83|786.94|783.58|788.45|785.09|781.61|778.25|0
1652418000000|2022-05-13 05:00:00|787.16|783.8|786.7|783.34|790.58|787.22|783.73|780.37|0
1652421600000|2022-05-13 06:00:00|786.91|783.55|784.5|781.14|787.98|784.62|776.42|773.06|0
1652425200000|2022-05-13 07:00:00|783.43|780.07|787.59|784.71|795.32|792.44|775.09|772.21|0
1652428800000|2022-05-13 08:00:00|787.37|784.49|790.44|787.56|795.29|792.41|785.95|783.07|0
1652432400000|2022-05-13 09:00:00|790.55|787.67|786.46|783.58|796.76|793.88|784.42|781.54|0
1652436000000|2022-05-13 10:00:00|786.24|783.36|792.64|789.76|793.92|791.04|783.77|780.89|0
1652439600000|2022-05-13 11:00:00|792.31|789.43|802.23|799.35|803.96|801.08|789.2|786.32|0
1652443200000|2022-05-13 12:00:00|802.88|800|799.6|796.72|804.56|801.68|797.69|794.81|0
1652446800000|2022-05-13 13:00:00|800.03|797.15|804.45|801.57|809.01|806.13|781.34|778.46|0
1652450400000|2022-05-13 14:00:00|805.42|802.54|825.43|822.55|830.02|827.14|804.67|801.79|0
1652454000000|2022-05-13 15:00:00|824.56|821.68|830.09|827.21|832.97|830.09|819.77|816.89|0
1652457600000|2022-05-13 16:00:00|831.19|828.31|833.86|830.98|845.4|842.52|824.71|821.83|0
1652461200000|2022-05-13 17:00:00|834.08|831.2|812.78|809.66|837.57|834.69|810.4|807.28|0
1652464800000|2022-05-13 18:00:00|812.13|809.01|822.69|819.81|822.91|820.03|794.06|790.94|0
1652468400000|2022-05-13 19:00:00|823.13|820.25|831.14|828.26|839.37|836.97|816.5|813.62|0
1652472000000|2022-05-13 20:00:00|832.23|829.35|825.34|822.54|832.23|829.35|822.75|820.35|0
1652684400000|2022-05-16 07:00:00|807|804.2|810.37|807.97|816.36|813.96|796.78|794.38|0
1652688000000|2022-05-16 08:00:00|810.7|808.3|825.92|823.52|825.92|823.52|810.16|807.76|0
1652691600000|2022-05-16 09:00:00|825.49|823.09|814.12|811.72|826.8|824.4|812.82|810.42|0
1652695200000|2022-05-16 10:00:00|814.78|812.38|816.65|814.25|820.43|818.03|814.56|812.16|0
1652698800000|2022-05-16 11:00:00|817.31|814.91|819.9|817.5|821.88|819.48|815.11|812.71|0
1652702400000|2022-05-16 12:00:00|820.33|817.93|821.66|819.26|834.71|832.31|816.4|814|0
1652706000000|2022-05-16 13:00:00|821.88|819.48|801.84|799.44|824.92|822.52|792.95|790.55|0
1652709600000|2022-05-16 14:00:00|802.49|800.09|801.08|798.68|828.72|826.32|793.37|790.97|0
1652713200000|2022-05-16 15:00:00|799.13|796.73|825.36|822.96|827.55|825.15|795.86|793.46|0
1652716800000|2022-05-16 16:00:00|826.02|823.62|811.79|809.39|830.63|828.23|808.3|805.9|0
1652720400000|2022-05-16 17:00:00|810.48|808.08|831.35|828.95|837.74|835.34|807.65|805.25|0
1652724000000|2022-05-16 18:00:00|831.79|829.39|839.88|837.48|848.09|845.69|826.96|824.56|0
1652727600000|2022-05-16 19:00:00|840.1|837.7|815.15|812.27|842.96|840.56|806.63|803.75|0
1652731200000|2022-05-16 20:00:00|814.71|811.83|807.39|804.59|815.15|812.27|807.07|804.27|0
1652734800000|2022-05-16 21:00:00|807.44|804.64|806.94|804.14|807.91|805.11|806|803.2|0
1652738400000|2022-05-16 22:00:00|808.02|805.22|812.27|809.47|813.6|810.8|807.91|805.11|0
1652742000000|2022-05-16 23:00:00|812.71|809.91|814.66|811.86|814.98|812.18|809.51|806.71|0
1652745600000|2022-05-17 00:00:00|814.88|812.08|818.36|815.56|823.44|820.64|810.48|807.68|0
1652749200000|2022-05-17 01:00:00|818.47|815.67|827.59|824.79|828.69|825.89|816.38|813.58|0
1652752800000|2022-05-17 02:00:00|827.81|825.01|819.41|816.61|827.91|825.11|817.87|815.07|0
1652756400000|2022-05-17 03:00:00|819.85|817.05|822.02|819.22|823.79|820.99|818.53|815.73|0
1652760000000|2022-05-17 04:00:00|822.46|819.66|824.86|822.06|826.19|823.39|821.8|819|0
1652763600000|2022-05-17 05:00:00|824.75|821.95|829.24|826.44|830.46|827.66|823.52|820.72|0
1652767200000|2022-05-17 06:00:00|829.02|826.22|832.08|829.28|832.2|829.4|827.03|824.23|0
1652770800000|2022-05-17 07:00:00|832.2|829.4|840.48|838.08|843.71|841.31|828.02|825.62|0
1652774400000|2022-05-17 08:00:00|840.6|838.2|862.16|859.76|869.31|866.91|840.6|838.2|0
1652778000000|2022-05-17 09:00:00|862.28|859.88|875.64|873.24|877.64|875.24|861.16|858.76|0
1652781600000|2022-05-17 10:00:00|875.87|873.47|870.49|868.09|881.45|879.05|870.26|867.86|0
1652785200000|2022-05-17 11:00:00|869.59|867.19|864.36|861.96|874.41|872.01|863.92|861.52|0
1652788800000|2022-05-17 12:00:00|864.14|861.74|865.79|863.39|867.7|865.3|856.34|853.94|0
1652792400000|2022-05-17 13:00:00|866.35|863.95|856.75|854.35|870.69|868.29|849.41|847.01|0
1652796000000|2022-05-17 14:00:00|857.19|854.79|844.62|842.22|864.99|862.59|834.24|831.84|0
1652799600000|2022-05-17 15:00:00|844.84|842.44|858.36|855.96|863.94|861.54|843.51|841.11|0
1652803200000|2022-05-17 16:00:00|859.03|856.63|864.21|861.81|870.26|867.86|851.02|848.62|0
1652806800000|2022-05-17 17:00:00|863.98|861.58|863.96|861.56|872.26|869.86|857.28|854.88|0
1652810400000|2022-05-17 18:00:00|864.85|862.45|871.7|869.3|877.53|875.13|839.99|837.59|0
1652814000000|2022-05-17 19:00:00|872.14|869.74|882.82|880.42|883.35|880.95|869.44|867.04|0
1652817600000|2022-05-17 20:00:00|883.72|881.32|888.24|885.44|889.05|886.25|879.9|877.5|0
1652821200000|2022-05-17 21:00:00|888.34|885.54|888.58|885.78|888.62|885.82|887.95|885.15|0
1652824800000|2022-05-17 22:00:00|889.34|886.54|887.86|885.06|892.02|889.22|887.86|885.06|0
1652828400000|2022-05-17 23:00:00|888.19|885.39|883.57|880.77|888.52|885.72|882.91|880.11|0
1652832000000|2022-05-18 00:00:00|884.02|881.22|882.21|879.41|886.7|883.9|881.09|878.29|0
1652835600000|2022-05-18 01:00:00|882.43|879.63|877.03|874.23|883.21|880.41|873.02|870.22|0
1652839200000|2022-05-18 02:00:00|877.36|874.56|878.8|876|881.49|878.69|875.02|872.22|0
1652842800000|2022-05-18 03:00:00|878.35|875.55|872.07|869.27|879.91|877.11|866.94|864.14|0
1652846400000|2022-05-18 04:00:00|872.17|869.37|871.6|868.8|876.08|873.28|870.26|867.46|0
1652850000000|2022-05-18 05:00:00|871.48|868.68|879.17|876.37|880.07|877.27|871.37|868.57|0
1652853600000|2022-05-18 06:00:00|879.84|877.04|873.38|870.58|881.18|878.38|872.26|869.46|0
1652857200000|2022-05-18 07:00:00|872.93|870.13|868.85|866.45|873.93|871.13|865.14|862.74|0
1652860800000|2022-05-18 08:00:00|869.19|866.79|869.83|867.43|872.86|870.46|865.38|862.98|0
1652864400000|2022-05-18 09:00:00|870.05|867.65|877.25|874.85|877.25|874.85|868.11|865.71|0
1652868000000|2022-05-18 10:00:00|877.7|875.3|866.21|863.81|879.27|876.87|865.4|863|0
1652871600000|2022-05-18 11:00:00|866.99|864.59|852.99|850.59|868|865.6|852.11|849.71|0
1652875200000|2022-05-18 12:00:00|853.21|850.81|841.33|838.93|861.21|858.81|840.89|838.49|0
1652878800000|2022-05-18 13:00:00|841.11|838.71|819.37|816.97|844.65|842.25|817.8|815.4|0
1652882400000|2022-05-18 14:00:00|819.81|817.41|816.16|813.76|828.39|825.99|809.36|806.96|0
1652886000000|2022-05-18 15:00:00|815.72|813.32|779.51|777.11|815.72|813.32|777.23|774.83|0
1652889600000|2022-05-18 16:00:00|779.08|776.68|784.69|782.29|785.56|783.16|769.12|766.72|0
1652893200000|2022-05-18 17:00:00|784.47|782.07|749.86|747.46|784.47|782.07|745.27|742.87|0
1652896800000|2022-05-18 18:00:00|750.5|748.1|740.8|738.4|758.17|755.77|738.46|736.06|0
1652900400000|2022-05-18 19:00:00|739.73|737.33|745.35|742.95|749.41|747.01|732.19|729.79|0
1652904000000|2022-05-18 20:00:00|745.99|743.59|736.48|733.68|745.99|743.59|729.41|726.61|0
1652907600000|2022-05-18 21:00:00|736.36|733.56|737.88|735.08|738.56|735.76|736.05|733.25|0
1652911200000|2022-05-18 22:00:00|738.36|735.56|739.5|736.7|741.22|738.42|735.27|732.47|0
1652914800000|2022-05-18 23:00:00|739.29|736.49|723.17|720.37|740.13|737.33|722.96|720.16|0
1652918400000|2022-05-19 00:00:00|721.7|718.9|731.28|728.48|734.04|731.24|720.85|718.05|0
1652922000000|2022-05-19 01:00:00|732.12|729.32|730.4|727.6|735.08|732.28|724.09|721.29|0
1652925600000|2022-05-19 02:00:00|730.19|727.39|744.77|741.97|744.98|742.18|729.77|726.97|0
1652929200000|2022-05-19 03:00:00|744.55|741.75|751.87|749.07|754.43|751.63|743.38|740.58|0
1652932800000|2022-05-19 04:00:00|751.76|748.96|750.98|748.18|753.76|750.96|748.33|745.53|0
1652936400000|2022-05-19 05:00:00|751.51|748.71|741.7|738.9|753.33|750.53|738|735.2|0
1652940000000|2022-05-19 06:00:00|741.16|738.36|739.97|737.17|745.94|743.14|738.09|735.29|0
1652943600000|2022-05-19 07:00:00|739.65|736.85|720.3|717.9|740.09|737.69|705.04|702.64|0
1652947200000|2022-05-19 08:00:00|720.4|718|699.58|697.18|721.14|718.74|699.37|696.97|0
1652950800000|2022-05-19 09:00:00|699.37|696.97|694.61|692.21|703.58|701.18|690.99|688.59|0
1652954400000|2022-05-19 10:00:00|694.82|692.42|711.81|709.41|712.75|710.35|693.05|690.65|0
1652958000000|2022-05-19 11:00:00|711.6|709.2|720.51|718.11|724.51|722.11|703.65|701.25|0
1652961600000|2022-05-19 12:00:00|720.72|718.32|708.65|706.25|721.45|719.05|703.1|700.7|0
1652965200000|2022-05-19 13:00:00|708.44|706.04|713.89|711.49|743.13|740.73|704.07|701.67|0
1652968800000|2022-05-19 14:00:00|715.25|712.85|719.33|716.93|743.85|741.45|709.04|706.64|0
1652972400000|2022-05-19 15:00:00|719.97|717.57|742.39|739.99|754.34|751.94|712.68|710.28|0
1652976000000|2022-05-19 16:00:00|743.24|740.84|723.42|720.54|751.24|748.84|714.49|711.61|0
1652979600000|2022-05-19 17:00:00|723.32|720.44|737.14|734.26|740.61|737.73|709.32|706.44|0
1652983200000|2022-05-19 18:00:00|736.07|733.19|744.05|741.65|746.85|744.45|722.21|719.33|0
1652986800000|2022-05-19 19:00:00|743.62|741.22|713.6|710.72|755.06|752.63|711.14|708.26|0
1652990400000|2022-05-19 20:00:00|714.02|711.14|715.12|712.32|718.32|715.52|707.62|705.22|0
1652994000000|2022-05-19 21:00:00|715.93|713.13|715.03|712.23|715.93|713.13|714.53|711.73|0
1652997600000|2022-05-19 22:00:00|715.94|713.14|718.58|715.78|722.44|719.64|715.3|712.5|0
1653001200000|2022-05-19 23:00:00|718.79|715.99|723.04|720.24|724.96|722.16|715.8|713|0
1653004800000|2022-05-20 00:00:00|723.68|720.88|728.06|725.26|733.94|731.14|723.25|720.45|0
1653008400000|2022-05-20 01:00:00|727.74|724.94|737.92|735.12|741.16|738.36|726.99|724.19|0
1653012000000|2022-05-20 02:00:00|737.8|735|738.75|735.95|739.4|736.6|729.74|726.94|0
1653015600000|2022-05-20 03:00:00|738.53|735.73|734.85|732.05|739.16|736.36|732.8|730|0
1653019200000|2022-05-20 04:00:00|734.2|731.4|742.14|739.34|742.9|740.1|733.87|731.07|0
1653022800000|2022-05-20 05:00:00|741.92|739.12|740.32|737.52|743.78|740.98|736.46|733.66|0
1653026400000|2022-05-20 06:00:00|740.54|737.74|733.58|730.78|743.34|740.54|728.46|725.66|0
1653030000000|2022-05-20 07:00:00|733.37|730.57|746.91|744.51|750.34|747.94|730.79|727.99|0
1653033600000|2022-05-20 08:00:00|746.8|744.4|750.56|748.16|755.12|752.72|740.21|737.81|0
1653037200000|2022-05-20 09:00:00|750.35|747.95|750|747.6|757.49|755.09|748.38|745.98|0
1653040800000|2022-05-20 10:00:00|749.78|747.38|749.97|747.57|753.88|751.48|748.24|745.84|0
1653044400000|2022-05-20 11:00:00|750.18|747.78|752.75|750.35|757.73|755.33|745.43|743.03|0
1653048000000|2022-05-20 12:00:00|752.53|750.13|747.2|744.8|754.05|751.65|741.6|739.2|0
1653051600000|2022-05-20 13:00:00|746.98|744.58|741.78|739.38|753.12|750.72|732.98|730.58|0
1653055200000|2022-05-20 14:00:00|741.35|738.95|695.91|693.03|744.8|742.4|695.91|693.03|0
1653058800000|2022-05-20 15:00:00|696.34|693.46|684.39|681.51|699.3|696.42|679.07|676.19|0
1653062400000|2022-05-20 16:00:00|683.86|680.98|659.35|656.47|685.34|682.46|649.83|646.95|0
1653066000000|2022-05-20 17:00:00|659.76|656.88|664.23|661.35|668.6|665.72|640.5|637.62|0
1653069600000|2022-05-20 18:00:00|663.71|660.83|663.31|660.43|674.29|671.41|646.27|643.39|0
1653073200000|2022-05-20 19:00:00|663.52|660.64|714.68|711.32|716.39|713.03|653.34|650.46|0
1653076800000|2022-05-20 20:00:00|713.61|710.25|717.55|714.75|719.17|715.81|709.3|706.9|0
1653289200000|2022-05-23 07:00:00|762.34|759.54|751.29|748.41|762.55|759.75|745.46|742.58|0
1653292800000|2022-05-23 08:00:00|751.5|748.62|731.23|728.83|757.35|754.47|725.23|722.83|0
1653296400000|2022-05-23 09:00:00|731.55|729.15|734.21|731.81|742.85|740.45|727.15|724.75|0
1653300000000|2022-05-23 10:00:00|734.32|731.92|754.71|752.31|756.01|753.61|732.92|730.52|0
1653303600000|2022-05-23 11:00:00|754.6|752.2|746.34|743.94|756.01|753.61|741.27|738.87|0
1653307200000|2022-05-23 12:00:00|746.67|744.27|743.18|740.78|752.94|750.54|741.02|738.62|0
1653310800000|2022-05-23 13:00:00|743.4|741|736.03|733.63|754.85|752.45|726.58|724.18|0
1653314400000|2022-05-23 14:00:00|735.39|732.99|751.71|749.31|761.03|758.63|720.57|718.17|0
1653318000000|2022-05-23 15:00:00|752.57|750.17|775.86|773.46|780.48|778.08|748.68|746.28|0
1653321600000|2022-05-23 16:00:00|775.43|773.03|770.97|768.57|785.2|782.8|764.67|762.27|0
1653325200000|2022-05-23 17:00:00|770.54|768.14|775.58|773.18|776.68|774.28|752.98|750.58|0
1653328800000|2022-05-23 18:00:00|776.24|773.84|772.79|770.39|785.67|783.27|771.48|769.08|0
1653332400000|2022-05-23 19:00:00|773.01|770.61|777.62|775.22|781.51|779.11|761.64|759.24|0
1653336000000|2022-05-23 20:00:00|779.58|777.18|784.66|781.86|788.1|785.7|779.58|777.18|0
1653339600000|2022-05-23 21:00:00|784.48|781.68|767.12|764.32|785.18|782.38|764.96|762.16|0
1653343200000|2022-05-23 22:00:00|759.84|757.04|755.81|753.01|759.84|757.04|742.58|739.78|0
1653346800000|2022-05-23 23:00:00|756.13|753.33|758.16|755.36|759.46|756.66|751.48|748.68|0
1653350400000|2022-05-24 00:00:00|757.95|755.15|754.51|751.71|760.1|757.3|752.32|749.52|0
1653354000000|2022-05-24 01:00:00|754.4|751.6|754.05|751.25|757.51|754.71|749.97|747.17|0
1653357600000|2022-05-24 02:00:00|753.93|751.13|752.07|749.27|754.69|751.89|749.28|746.48|0
1653361200000|2022-05-24 03:00:00|751.96|749.16|752.79|749.99|753.44|750.64|749.47|746.67|0
1653364800000|2022-05-24 04:00:00|752.69|749.89|746.84|744.04|753.55|750.75|745.98|743.18|0
1653368400000|2022-05-24 05:00:00|746.63|743.83|737.35|734.55|748.77|745.97|735.86|733.06|0
1653372000000|2022-05-24 06:00:00|737.24|734.44|733.11|730.31|740.79|737.99|727.87|725.07|0
1653375600000|2022-05-24 07:00:00|732.79|729.99|735.02|732.62|740.73|738.33|724.75|722.35|0
1653379200000|2022-05-24 08:00:00|734.81|732.41|726.56|724.16|737.49|735.09|725.38|722.98|0
1653382800000|2022-05-24 09:00:00|726.77|724.37|737.04|734.64|738.98|736.58|726.13|723.73|0
1653386400000|2022-05-24 10:00:00|737.25|734.85|738.4|736|743.48|741.08|733.81|731.41|0
1653390000000|2022-05-24 11:00:00|738.73|736.33|740.5|738.1|748.82|746.42|738.56|736.16|0
1653393600000|2022-05-24 12:00:00|740.71|738.31|744.34|741.94|747.58|745.18|735.12|732.72|0
1653397200000|2022-05-24 13:00:00|744.56|742.16|723.92|721.52|748.21|745.81|723.92|721.52|0
1653400800000|2022-05-24 14:00:00|723.38|720.98|700.83|698.43|724.77|722.37|691.74|689.34|0
1653404400000|2022-05-24 15:00:00|700.4|698|719.34|716.94|725.7|723.3|695|692.6|0
1653408000000|2022-05-24 16:00:00|719.13|716.73|718.53|716.13|738.6|736.2|710.13|707.73|0
1653411600000|2022-05-24 17:00:00|716.4|714|728.62|726.22|732.82|730.42|705.95|703.55|0
1653415200000|2022-05-24 18:00:00|729.37|726.97|723.37|720.97|743.6|741.2|716.74|714.34|0
1653418800000|2022-05-24 19:00:00|722.3|719.9|750.04|747.64|761.63|759.23|722.3|719.9|0
1653422400000|2022-05-24 20:00:00|750.9|748.5|758.98|756.18|760.5|757.7|750.46|747.66|0
1653426000000|2022-05-24 21:00:00|759.21|756.41|759.31|756.51|759.74|756.94|758.57|755.77|0
1653429600000|2022-05-24 22:00:00|759.39|756.59|766.85|764.05|769.69|766.89|759.39|756.59|0
1653433200000|2022-05-24 23:00:00|767.39|764.59|766.61|763.81|770.76|767.96|764.87|762.07|0
1653436800000|2022-05-25 00:00:00|766.39|763.59|758.33|755.53|766.39|763.59|752.5|749.7|0
1653440400000|2022-05-25 01:00:00|757.89|755.09|762.85|760.05|763.73|760.93|757.89|755.09|0
1653444000000|2022-05-25 02:00:00|763.29|760.49|764.34|761.54|768.28|765.48|761.31|758.51|0
1653447600000|2022-05-25 03:00:00|764.23|761.43|773.67|770.87|775.2|772.4|764.23|761.43|0
1653451200000|2022-05-25 04:00:00|773.78|770.98|769.51|766.71|773.89|771.09|768.64|765.84|0
1653454800000|2022-05-25 05:00:00|769.29|766.49|767.73|764.93|773.09|770.29|765.13|762.33|0
1653458400000|2022-05-25 06:00:00|767.62|764.82|773.4|770.6|773.4|770.6|758.52|755.72|0
1653462000000|2022-05-25 07:00:00|772.41|769.61|758.16|755.76|772.63|769.92|757.18|754.78|0
1653465600000|2022-05-25 08:00:00|758.27|755.87|749.9|747.5|759.9|757.5|746.25|743.85|0
1653469200000|2022-05-25 09:00:00|749.69|747.29|752.79|750.39|754.64|752.24|740.83|738.43|0
1653472800000|2022-05-25 10:00:00|752.47|750.07|743.15|740.75|756.15|753.75|742.5|740.1|0
1653476400000|2022-05-25 11:00:00|742.93|740.53|735.09|732.69|747.03|744.63|728.98|726.58|0
1653480000000|2022-05-25 12:00:00|735.31|732.91|738.19|735.79|739.91|737.51|727.56|725.16|0
1653483600000|2022-05-25 13:00:00|738.4|736|756.99|754.59|764.25|761.85|735.38|732.98|0
1653487200000|2022-05-25 14:00:00|756.67|754.27|773.32|770.92|782.5|780.1|748.78|746.38|0
1653490800000|2022-05-25 15:00:00|773.76|771.36|761.93|759.53|773.97|771.57|753.7|751.3|0
1653494400000|2022-05-25 16:00:00|762.03|759.63|755.43|753.03|766.71|764.31|743.74|741.34|0
1653498000000|2022-05-25 17:00:00|754.66|752.26|755.96|753.08|761.27|758.87|745.02|742.62|0
1653501600000|2022-05-25 18:00:00|755.85|752.97|782.56|779.68|785.09|782.21|738.48|735.6|0
1653505200000|2022-05-25 19:00:00|783|780.12|780.12|777.24|798.4|795.52|772.35|769.23|0
1653508800000|2022-05-25 20:00:00|782.09|779.21|774.95|771.59|782.31|779.43|763.07|759.71|0
1653512400000|2022-05-25 21:00:00|773.98|770.62|774.97|771.61|775.3|771.94|773.5|770.14|0
1653516000000|2022-05-25 22:00:00|776.24|772.88|778.96|775.6|780.29|776.93|774.91|771.55|0
1653519600000|2022-05-25 23:00:00|779.39|776.03|773.99|770.63|781.14|777.78|773.01|769.65|0
1653523200000|2022-05-26 00:00:00|773.45|770.09|792.97|789.61|794.3|790.94|772.79|769.43|0
1653526800000|2022-05-26 01:00:00|792.85|789.49|777.78|774.42|794.51|791.15|776.68|773.32|0
1653530400000|2022-05-26 02:00:00|777.99|774.63|778.4|775.04|781.93|778.57|775.14|771.78|0
1653534000000|2022-05-26 03:00:00|778.19|774.83|778.7|775.34|779.69|776.33|768.87|765.51|0
1653537600000|2022-05-26 04:00:00|778.82|775.46|770.9|767.54|779.25|775.89|770.25|766.89|0
1653541200000|2022-05-26 05:00:00|770.68|767.32|768.91|765.55|774.16|770.8|766.29|762.93|0
1653544800000|2022-05-26 06:00:00|769.56|766.2|773.91|770.55|775|771.64|765.84|762.48|0
1653548400000|2022-05-26 07:00:00|773.47|770.11|794.09|791.21|794.31|791.43|773.47|770.11|0
1653552000000|2022-05-26 08:00:00|794.31|791.43|776.8|773.92|794.31|791.43|772.65|769.77|0
1653555600000|2022-05-26 09:00:00|777.02|774.14|788.4|785.52|789.94|787.06|773.28|770.4|0
1653559200000|2022-05-26 10:00:00|788.18|785.3|790.35|787.47|793.22|790.34|782.67|779.79|0
1653562800000|2022-05-26 11:00:00|790.46|787.58|802.8|799.92|809.67|806.79|790.13|787.25|0
1653566400000|2022-05-26 12:00:00|802.36|799.48|800.84|797.96|804.6|801.72|789.02|786.14|0
1653570000000|2022-05-26 13:00:00|800.62|797.74|826.26|823.38|827.82|824.94|789.36|786.48|0
1653573600000|2022-05-26 14:00:00|827.37|824.49|838.13|835.25|839.21|836.33|824.5|821.62|0
1653577200000|2022-05-26 15:00:00|838.58|835.7|843.03|840.15|847.31|844.43|836.58|833.7|0
1653580800000|2022-05-26 16:00:00|843.26|840.38|860.54|857.66|860.99|858.11|841.47|838.59|0
1653584400000|2022-05-26 17:00:00|860.76|857.88|859.64|856.76|866.82|863.94|852.7|849.82|0
1653588000000|2022-05-26 18:00:00|859.41|856.53|857.59|854.71|862.99|860.11|852|849.12|0
1653591600000|2022-05-26 19:00:00|857.14|854.26|849.95|847.07|865.88|863|844.38|841.5|0
1653595200000|2022-05-26 20:00:00|850.62|847.74|846.92|843.56|850.62|847.74|842.8|839.92|0
1653598800000|2022-05-26 21:00:00|846.75|843.39|845|841.64|848.25|844.89|844.93|841.57|0
1653602400000|2022-05-26 22:00:00|844.43|841.07|849.55|846.19|852.92|849.56|843.88|840.52|0
1653606000000|2022-05-26 23:00:00|849.77|846.41|851.99|848.63|854.12|850.76|848.32|844.96|0
1653609600000|2022-05-27 00:00:00|852.1|848.74|843.24|839.88|854.34|850.98|838.45|835.09|0
1653613200000|2022-05-27 01:00:00|843.35|839.99|846.23|842.87|848.25|844.89|842|838.64|0
1653616800000|2022-05-27 02:00:00|845.45|842.09|842.85|839.49|847.45|844.09|841.96|838.6|0
1653620400000|2022-05-27 03:00:00|843.08|839.72|844.17|840.81|848.65|845.29|842.63|839.27|0
1653624000000|2022-05-27 04:00:00|844.39|841.03|848.1|844.74|850.23|846.87|844.17|840.81|0
1653627600000|2022-05-27 05:00:00|848.21|844.85|846.17|842.81|850.66|847.3|842.38|839.02|0
1653631200000|2022-05-27 06:00:00|846.28|842.92|852.15|848.79|852.37|849.01|842.15|838.79|0
1653634800000|2022-05-27 07:00:00|851.81|848.45|849.65|846.77|854.81|851.93|845.75|842.87|0
1653638400000|2022-05-27 08:00:00|849.42|846.54|862.2|859.32|864.34|861.46|847.86|844.98|0
1653642000000|2022-05-27 09:00:00|862.31|859.43|867.81|864.93|869.82|866.94|856.02|853.14|0
1653645600000|2022-05-27 10:00:00|868.03|865.15|865.54|862.66|868.03|865.15|859.26|856.38|0
1653649200000|2022-05-27 11:00:00|864.41|861.53|853.2|850.32|864.64|861.76|852.41|849.53|0
1653652800000|2022-05-27 12:00:00|853.42|850.54|878.2|875.32|880.96|878.08|852.08|849.2|0
1653656400000|2022-05-27 13:00:00|878.88|876|903.9|901.02|908.45|905.57|872.11|869.23|0
1653660000000|2022-05-27 14:00:00|904.13|901.25|903.47|900.59|915.44|912.56|900.96|898.08|0
1653663600000|2022-05-27 15:00:00|903.93|901.05|917.39|914.51|918.53|915.65|899.62|896.74|0
1653667200000|2022-05-27 16:00:00|917.62|914.74|916.12|913.24|920.58|917.7|910.66|907.78|0
1653670800000|2022-05-27 17:00:00|916.35|913.47|915.99|913.11|919.76|916.88|912.59|909.71|0
1653674400000|2022-05-27 18:00:00|915.64|912.76|923.93|921.05|924.38|921.5|913.26|910.38|0
1653678000000|2022-05-27 19:00:00|923.25|920.37|943.74|940.86|943.97|941.09|923.02|920.14|0
1653681600000|2022-05-27 20:00:00|944.43|941.55|949.28|945.92|949.5|946.62|941.91|939.03|0
1653289200000|2022-05-23 07:00:00|762.34|759.54|751.29|748.41|762.55|759.75|745.46|742.58|0
1653292800000|2022-05-23 08:00:00|751.5|748.62|731.23|728.83|757.35|754.47|725.23|722.83|0
1653296400000|2022-05-23 09:00:00|731.55|729.15|734.21|731.81|742.85|740.45|727.15|724.75|0
1653300000000|2022-05-23 10:00:00|734.32|731.92|754.71|752.31|756.01|753.61|732.92|730.52|0
1653303600000|2022-05-23 11:00:00|754.6|752.2|746.34|743.94|756.01|753.61|741.27|738.87|0
1653307200000|2022-05-23 12:00:00|746.67|744.27|743.18|740.78|752.94|750.54|741.02|738.62|0
1653310800000|2022-05-23 13:00:00|743.4|741|736.03|733.63|754.85|752.45|726.58|724.18|0
1653314400000|2022-05-23 14:00:00|735.39|732.99|751.71|749.31|761.03|758.63|720.57|718.17|0
1653318000000|2022-05-23 15:00:00|752.57|750.17|775.86|773.46|780.48|778.08|748.68|746.28|0
1653321600000|2022-05-23 16:00:00|775.43|773.03|770.97|768.57|785.2|782.8|764.67|762.27|0
1653325200000|2022-05-23 17:00:00|770.54|768.14|775.58|773.18|776.68|774.28|752.98|750.58|0
1653328800000|2022-05-23 18:00:00|776.24|773.84|772.79|770.39|785.67|783.27|771.48|769.08|0
1653332400000|2022-05-23 19:00:00|773.01|770.61|777.62|775.22|781.51|779.11|761.64|759.24|0
1653336000000|2022-05-23 20:00:00|779.58|777.18|784.66|781.86|788.1|785.7|779.58|777.18|0
1653339600000|2022-05-23 21:00:00|784.48|781.68|767.12|764.32|785.18|782.38|764.96|762.16|0
1653343200000|2022-05-23 22:00:00|759.84|757.04|755.81|753.01|759.84|757.04|742.58|739.78|0
1653346800000|2022-05-23 23:00:00|756.13|753.33|758.16|755.36|759.46|756.66|751.48|748.68|0
1653350400000|2022-05-24 00:00:00|757.95|755.15|754.51|751.71|760.1|757.3|752.32|749.52|0
1653354000000|2022-05-24 01:00:00|754.4|751.6|754.05|751.25|757.51|754.71|749.97|747.17|0
1653357600000|2022-05-24 02:00:00|753.93|751.13|752.07|749.27|754.69|751.89|749.28|746.48|0
1653361200000|2022-05-24 03:00:00|751.96|749.16|752.79|749.99|753.44|750.64|749.47|746.67|0
1653364800000|2022-05-24 04:00:00|752.69|749.89|746.84|744.04|753.55|750.75|745.98|743.18|0
1653368400000|2022-05-24 05:00:00|746.63|743.83|737.35|734.55|748.77|745.97|735.86|733.06|0
1653372000000|2022-05-24 06:00:00|737.24|734.44|733.11|730.31|740.79|737.99|727.87|725.07|0
1653375600000|2022-05-24 07:00:00|732.79|729.99|735.02|732.62|740.73|738.33|724.75|722.35|0
1653379200000|2022-05-24 08:00:00|734.81|732.41|726.56|724.16|737.49|735.09|725.38|722.98|0
1653382800000|2022-05-24 09:00:00|726.77|724.37|737.04|734.64|738.98|736.58|726.13|723.73|0
1653386400000|2022-05-24 10:00:00|737.25|734.85|738.4|736|743.48|741.08|733.81|731.41|0
1653390000000|2022-05-24 11:00:00|738.73|736.33|740.5|738.1|748.82|746.42|738.56|736.16|0
1653393600000|2022-05-24 12:00:00|740.71|738.31|744.34|741.94|747.58|745.18|735.12|732.72|0
1653397200000|2022-05-24 13:00:00|744.56|742.16|723.92|721.52|748.21|745.81|723.92|721.52|0
1653400800000|2022-05-24 14:00:00|723.38|720.98|700.83|698.43|724.77|722.37|691.74|689.34|0
1653404400000|2022-05-24 15:00:00|700.4|698|719.34|716.94|725.7|723.3|695|692.6|0
1653408000000|2022-05-24 16:00:00|719.13|716.73|718.53|716.13|738.6|736.2|710.13|707.73|0
1653411600000|2022-05-24 17:00:00|716.4|714|728.62|726.22|732.82|730.42|705.95|703.55|0
1653415200000|2022-05-24 18:00:00|729.37|726.97|723.37|720.97|743.6|741.2|716.74|714.34|0
1653418800000|2022-05-24 19:00:00|722.3|719.9|750.04|747.64|761.63|759.23|722.3|719.9|0
1653422400000|2022-05-24 20:00:00|750.9|748.5|758.98|756.18|760.5|757.7|750.46|747.66|0
1653426000000|2022-05-24 21:00:00|759.21|756.41|759.31|756.51|759.74|756.94|758.57|755.77|0
1653429600000|2022-05-24 22:00:00|759.39|756.59|766.85|764.05|769.69|766.89|759.39|756.59|0
1653433200000|2022-05-24 23:00:00|767.39|764.59|766.61|763.81|770.76|767.96|764.87|762.07|0
1653436800000|2022-05-25 00:00:00|766.39|763.59|758.33|755.53|766.39|763.59|752.5|749.7|0
1653440400000|2022-05-25 01:00:00|757.89|755.09|762.85|760.05|763.73|760.93|757.89|755.09|0
1653444000000|2022-05-25 02:00:00|763.29|760.49|764.34|761.54|768.28|765.48|761.31|758.51|0
1653447600000|2022-05-25 03:00:00|764.23|761.43|773.67|770.87|775.2|772.4|764.23|761.43|0
1653451200000|2022-05-25 04:00:00|773.78|770.98|769.51|766.71|773.89|771.09|768.64|765.84|0
1653454800000|2022-05-25 05:00:00|769.29|766.49|767.73|764.93|773.09|770.29|765.13|762.33|0
1653458400000|2022-05-25 06:00:00|767.62|764.82|773.4|770.6|773.4|770.6|758.52|755.72|0
1653462000000|2022-05-25 07:00:00|772.41|769.61|758.16|755.76|772.63|769.92|757.18|754.78|0
1653465600000|2022-05-25 08:00:00|758.27|755.87|749.9|747.5|759.9|757.5|746.25|743.85|0
1653469200000|2022-05-25 09:00:00|749.69|747.29|752.79|750.39|754.64|752.24|740.83|738.43|0
1653472800000|2022-05-25 10:00:00|752.47|750.07|743.15|740.75|756.15|753.75|742.5|740.1|0
1653476400000|2022-05-25 11:00:00|742.93|740.53|735.09|732.69|747.03|744.63|728.98|726.58|0
1653480000000|2022-05-25 12:00:00|735.31|732.91|738.19|735.79|739.91|737.51|727.56|725.16|0
1653483600000|2022-05-25 13:00:00|738.4|736|756.99|754.59|764.25|761.85|735.38|732.98|0
1653487200000|2022-05-25 14:00:00|756.67|754.27|773.32|770.92|782.5|780.1|748.78|746.38|0
1653490800000|2022-05-25 15:00:00|773.76|771.36|761.93|759.53|773.97|771.57|753.7|751.3|0
1653494400000|2022-05-25 16:00:00|762.03|759.63|755.43|753.03|766.71|764.31|743.74|741.34|0
1653498000000|2022-05-25 17:00:00|754.66|752.26|755.96|753.08|761.27|758.87|745.02|742.62|0
1653501600000|2022-05-25 18:00:00|755.85|752.97|782.56|779.68|785.09|782.21|738.48|735.6|0
1653505200000|2022-05-25 19:00:00|783|780.12|780.12|777.24|798.4|795.52|772.35|769.23|0
1653508800000|2022-05-25 20:00:00|782.09|779.21|774.95|771.59|782.31|779.43|763.07|759.71|0
1653512400000|2022-05-25 21:00:00|773.98|770.62|774.97|771.61|775.3|771.94|773.5|770.14|0
1653516000000|2022-05-25 22:00:00|776.24|772.88|778.96|775.6|780.29|776.93|774.91|771.55|0
1653519600000|2022-05-25 23:00:00|779.39|776.03|773.99|770.63|781.14|777.78|773.01|769.65|0
1653523200000|2022-05-26 00:00:00|773.45|770.09|792.97|789.61|794.3|790.94|772.79|769.43|0
1653526800000|2022-05-26 01:00:00|792.85|789.49|777.78|774.42|794.51|791.15|776.68|773.32|0
1653530400000|2022-05-26 02:00:00|777.99|774.63|778.4|775.04|781.93|778.57|775.14|771.78|0
1653534000000|2022-05-26 03:00:00|778.19|774.83|778.7|775.34|779.69|776.33|768.87|765.51|0
1653537600000|2022-05-26 04:00:00|778.82|775.46|770.9|767.54|779.25|775.89|770.25|766.89|0
1653541200000|2022-05-26 05:00:00|770.68|767.32|768.91|765.55|774.16|770.8|766.29|762.93|0
1653544800000|2022-05-26 06:00:00|769.56|766.2|773.91|770.55|775|771.64|765.84|762.48|0
1653548400000|2022-05-26 07:00:00|773.47|770.11|794.09|791.21|794.31|791.43|773.47|770.11|0
1653552000000|2022-05-26 08:00:00|794.31|791.43|776.8|773.92|794.31|791.43|772.65|769.77|0
1653555600000|2022-05-26 09:00:00|777.02|774.14|788.4|785.52|789.94|787.06|773.28|770.4|0
1653559200000|2022-05-26 10:00:00|788.18|785.3|790.35|787.47|793.22|790.34|782.67|779.79|0
1653562800000|2022-05-26 11:00:00|790.46|787.58|802.8|799.92|809.67|806.79|790.13|787.25|0
1653566400000|2022-05-26 12:00:00|802.36|799.48|800.84|797.96|804.6|801.72|789.02|786.14|0
1653570000000|2022-05-26 13:00:00|800.62|797.74|826.26|823.38|827.82|824.94|789.36|786.48|0
1653573600000|2022-05-26 14:00:00|827.37|824.49|838.13|835.25|839.21|836.33|824.5|821.62|0
1653577200000|2022-05-26 15:00:00|838.58|835.7|843.03|840.15|847.31|844.43|836.58|833.7|0
1653580800000|2022-05-26 16:00:00|843.26|840.38|860.54|857.66|860.99|858.11|841.47|838.59|0
1653584400000|2022-05-26 17:00:00|860.76|857.88|859.64|856.76|866.82|863.94|852.7|849.82|0
1653588000000|2022-05-26 18:00:00|859.41|856.53|857.59|854.71|862.99|860.11|852|849.12|0
1653591600000|2022-05-26 19:00:00|857.14|854.26|849.95|847.07|865.88|863|844.38|841.5|0
1653595200000|2022-05-26 20:00:00|850.62|847.74|846.92|843.56|850.62|847.74|842.8|839.92|0
1653598800000|2022-05-26 21:00:00|846.75|843.39|845|841.64|848.25|844.89|844.93|841.57|0
1653602400000|2022-05-26 22:00:00|844.43|841.07|849.55|846.19|852.92|849.56|843.88|840.52|0
1653606000000|2022-05-26 23:00:00|849.77|846.41|851.99|848.63|854.12|850.76|848.32|844.96|0
1653609600000|2022-05-27 00:00:00|852.1|848.74|843.24|839.88|854.34|850.98|838.45|835.09|0
1653613200000|2022-05-27 01:00:00|843.35|839.99|846.23|842.87|848.25|844.89|842|838.64|0
1653616800000|2022-05-27 02:00:00|845.45|842.09|842.85|839.49|847.45|844.09|841.96|838.6|0
1653620400000|2022-05-27 03:00:00|843.08|839.72|844.17|840.81|848.65|845.29|842.63|839.27|0
1653624000000|2022-05-27 04:00:00|844.39|841.03|848.1|844.74|850.23|846.87|844.17|840.81|0
1653627600000|2022-05-27 05:00:00|848.21|844.85|846.17|842.81|850.66|847.3|842.38|839.02|0
1653631200000|2022-05-27 06:00:00|846.28|842.92|852.15|848.79|852.37|849.01|842.15|838.79|0
1653634800000|2022-05-27 07:00:00|851.81|848.45|849.65|846.77|854.81|851.93|845.75|842.87|0
1653638400000|2022-05-27 08:00:00|849.42|846.54|862.2|859.32|864.34|861.46|847.86|844.98|0
1653642000000|2022-05-27 09:00:00|862.31|859.43|867.81|864.93|869.82|866.94|856.02|853.14|0
1653645600000|2022-05-27 10:00:00|868.03|865.15|865.54|862.66|868.03|865.15|859.26|856.38|0
1653649200000|2022-05-27 11:00:00|864.41|861.53|853.2|850.32|864.64|861.76|852.41|849.53|0
1653652800000|2022-05-27 12:00:00|853.42|850.54|878.2|875.32|880.96|878.08|852.08|849.2|0
1653656400000|2022-05-27 13:00:00|878.88|876|903.9|901.02|908.45|905.57|872.11|869.23|0
1653660000000|2022-05-27 14:00:00|904.13|901.25|903.47|900.59|915.44|912.56|900.96|898.08|0
1653663600000|2022-05-27 15:00:00|903.93|901.05|917.39|914.51|918.53|915.65|899.62|896.74|0
1653667200000|2022-05-27 16:00:00|917.62|914.74|916.12|913.24|920.58|917.7|910.66|907.78|0
1653670800000|2022-05-27 17:00:00|916.35|913.47|915.99|913.11|919.76|916.88|912.59|909.71|0
1653674400000|2022-05-27 18:00:00|915.64|912.76|923.93|921.05|924.38|921.5|913.26|910.38|0
1653678000000|2022-05-27 19:00:00|923.25|920.37|943.74|940.86|943.97|941.09|923.02|920.14|0
1653681600000|2022-05-27 20:00:00|944.43|941.55|949.28|945.92|949.5|946.62|941.91|939.03|0
1653955200000|2022-05-31 00:00:00|959.48|957.08|950.54|948.14|959.48|957.08|949.28|946.88|0
1653969600000|2022-05-31 04:00:00|952.03|949.23|952.92|950.12|954.43|951.63|949.96|947.16|0
1653973200000|2022-05-31 05:00:00|953.38|950.58|950.38|947.58|956.35|953.55|949.24|946.44|0
1653976800000|2022-05-31 06:00:00|950.15|947.35|937.43|934.63|951.75|948.95|932.99|930.19|0
1653980400000|2022-05-31 07:00:00|937.09|934.29|928.86|926.46|939.15|936.35|924.65|922.25|0
1653984000000|2022-05-31 08:00:00|929.66|927.26|944.25|941.85|952.27|949.87|928.98|926.58|0
1653987600000|2022-05-31 09:00:00|944.48|942.08|919.59|917.19|944.48|942.08|913.35|910.95|0
1653991200000|2022-05-31 10:00:00|919.36|916.96|925.67|923.27|932.35|929.95|913.33|910.93|0
1653994800000|2022-05-31 11:00:00|926.35|923.95|926.45|924.05|936.74|934.34|922.12|919.72|0
1653998400000|2022-05-31 12:00:00|926.56|924.16|914.39|911.99|927.13|924.73|912.16|909.76|0
1654002000000|2022-05-31 13:00:00|914.5|912.1|907.28|904.88|932.36|929.96|898.14|895.74|0
1654005600000|2022-05-31 14:00:00|906.83|904.43|922.02|919.62|927.03|924.63|896.09|893.69|0
1654009200000|2022-05-31 15:00:00|921.79|919.39|936.45|934.05|939.19|936.79|906.17|903.77|0
1654012800000|2022-05-31 16:00:00|936.91|934.51|941.14|938.74|946.3|943.9|925.83|923.43|0
1654016400000|2022-05-31 17:00:00|940.45|938.05|951.44|949.04|951.67|949.27|927.17|924.77|0
1654020000000|2022-05-31 18:00:00|950.29|947.89|922.75|920.35|952.82|950.42|915.01|912.61|0
1654023600000|2022-05-31 19:00:00|922.52|920.12|923.61|921.21|942.36|939.96|913.42|911.02|0
1654027200000|2022-05-31 20:00:00|919.74|917.34|921.26|918.46|923.83|921.43|913.13|910.73|0
1654030800000|2022-05-31 21:00:00|920.82|918.02|922.48|919.68|922.83|920.03|920.21|917.41|0
1654034400000|2022-05-31 22:00:00|924.88|922.08|930.69|927.89|931.25|928.45|921.91|919.11|0
1654038000000|2022-05-31 23:00:00|931.37|928.57|935.46|932.66|936.15|933.35|927.94|925.14|0
1654041600000|2022-06-01 00:00:00|935.69|932.89|936.81|934.01|939.35|936.55|935.46|932.66|0
1654045200000|2022-06-01 01:00:00|937.04|934.24|940.22|937.42|943.22|940.42|935.9|933.1|0
1654048800000|2022-06-01 02:00:00|940.11|937.31|933.56|930.76|941.01|938.21|933.11|930.31|0
1654052400000|2022-06-01 03:00:00|933.33|930.53|933.54|930.74|934.46|931.66|930.36|927.56|0
1654056000000|2022-06-01 04:00:00|933.77|930.97|934.2|931.4|935.37|932.57|926.68|923.88|0
1654059600000|2022-06-01 05:00:00|934.66|931.86|922.18|919.38|937.86|935.06|919.1|916.3|0
1654063200000|2022-06-01 06:00:00|922.52|919.72|931.18|928.38|931.87|929.07|920.02|917.22|0
1654066800000|2022-06-01 07:00:00|931.41|928.61|928.31|925.91|936.66|934.26|924.65|922.25|0
1654070400000|2022-06-01 08:00:00|928.2|925.8|921.43|919.03|929.57|927.17|915.19|912.79|0
1654074000000|2022-06-01 09:00:00|922.24|919.84|923.81|921.41|929.53|927.13|921.55|919.15|0
1654077600000|2022-06-01 10:00:00|923.58|921.18|919|916.6|924.95|922.55|915.81|913.41|0
1654081200000|2022-06-01 11:00:00|918.88|916.48|931.76|929.36|931.76|929.36|918.88|916.48|0
1654084800000|2022-06-01 12:00:00|931.98|929.58|934.71|932.31|939.75|937.35|929.92|927.52|0
1654088400000|2022-06-01 13:00:00|935.5|933.1|936.67|934.27|951.25|948.85|928.65|926.25|0
1654092000000|2022-06-01 14:00:00|938.04|935.64|898.9|896.5|939.54|937.14|883.93|881.53|0
1654095600000|2022-06-01 15:00:00|897.99|895.59|870.64|868.24|898.45|896.05|868.51|866.11|0
1654099200000|2022-06-01 16:00:00|870.31|867.91|873.78|871.38|877.98|875.58|864.65|862.25|0
1654102800000|2022-06-01 17:00:00|873.44|871.04|889.89|887.49|894.89|892.49|872.31|869.91|0
1654106400000|2022-06-01 18:00:00|889.43|887.03|901.8|899.4|912.19|909.79|888.86|886.46|0
1654110000000|2022-06-01 19:00:00|901.69|899.29|887.79|885.39|914.24|911.84|886.88|884.48|0
1654113600000|2022-06-01 20:00:00|888.02|885.62|886.03|883.23|890.52|888.12|882.97|880.17|0
1654117200000|2022-06-01 21:00:00|886.01|883.21|885.82|883.02|886.76|883.96|885.1|882.3|0
1654120800000|2022-06-01 22:00:00|886.69|883.89|880.2|877.4|888.16|885.36|879.75|876.95|0
1654124400000|2022-06-01 23:00:00|880.42|877.62|877.45|874.65|883.01|880.21|876.09|873.29|0
1654128000000|2022-06-02 00:00:00|877.68|874.88|891.45|888.65|893.85|891.05|874.05|871.25|0
1654131600000|2022-06-02 01:00:00|891.57|888.77|888.13|885.33|894.98|892.18|888.13|885.33|0
1654135200000|2022-06-02 02:00:00|888.36|885.56|886.62|883.82|892.45|889.65|884.03|881.23|0
1654138800000|2022-06-02 03:00:00|886.74|883.94|887.17|884.37|889.24|886.44|884.45|881.65|0
1654142400000|2022-06-02 04:00:00|887.28|884.48|891.05|888.25|891.97|889.17|886.03|883.23|0
1654146000000|2022-06-02 05:00:00|891.28|888.48|889.2|886.4|892.29|889.49|881.72|878.92|0
1654149600000|2022-06-02 06:00:00|888.97|886.17|895.1|892.3|895.56|892.76|886.68|883.88|0
1654153200000|2022-06-02 07:00:00|895.33|892.53|896.43|894.03|902.77|900.37|894.16|891.76|0
1654156800000|2022-06-02 08:00:00|896.66|894.26|901.21|898.81|906.58|904.18|893.24|890.84|0
1654160400000|2022-06-02 09:00:00|900.98|898.58|901.64|899.24|907.37|904.97|895.95|893.55|0
1654164000000|2022-06-02 10:00:00|901.75|899.35|908.71|906.31|909.85|907.45|897.75|895.35|0
1654167600000|2022-06-02 11:00:00|908.59|906.19|906.4|904|908.71|906.31|903.44|901.04|0
1654171200000|2022-06-02 12:00:00|905.94|903.54|897.91|895.51|907.76|905.36|897.46|895.06|0
1654174800000|2022-06-02 13:00:00|897.69|895.29|873.41|871.01|900.66|898.26|865.02|862.62|0
1654178400000|2022-06-02 14:00:00|871.82|869.42|886.22|883.82|893.09|890.69|861.45|859.05|0
1654182000000|2022-06-02 15:00:00|886.45|884.05|909.3|906.9|919.18|916.78|884.62|882.22|0
1654185600000|2022-06-02 16:00:00|910.45|908.05|927.81|925.41|931.04|928.64|907.46|905.06|0
1654189200000|2022-06-02 17:00:00|928.04|925.64|935.45|933.05|937.3|934.9|921.58|919.18|0
1654192800000|2022-06-02 18:00:00|935.22|932.82|933.08|930.68|943.22|940.82|932.62|930.22|0
1654196400000|2022-06-02 19:00:00|932.85|930.45|957.95|955.55|958.19|955.79|932.16|929.76|0
1654200000000|2022-06-02 20:00:00|956.57|954.17|959.63|956.83|960.68|957.88|951.71|949.31|0
1654203600000|2022-06-02 21:00:00|959.91|957.11|959.18|956.38|960.64|957.84|959.18|956.38|0
1654207200000|2022-06-02 22:00:00|959.61|956.81|962.6|959.8|969.92|967.12|959.5|956.7|0
1654210800000|2022-06-02 23:00:00|962.49|959.69|963.39|960.59|966.41|963.61|962.24|959.44|0
1654214400000|2022-06-03 00:00:00|963.16|960.36|957.35|954.55|965.47|962.67|957.12|954.32|0
1654218000000|2022-06-03 01:00:00|957.58|954.78|961.96|959.16|963.23|960.43|957.12|954.32|0
1654221600000|2022-06-03 02:00:00|961.73|958.93|959.85|957.05|962.76|959.96|958.7|955.9|0
1654225200000|2022-06-03 03:00:00|960.09|957.29|957.98|955.18|960.55|957.75|957.06|954.26|0
1654228800000|2022-06-03 04:00:00|958.09|955.29|958.42|955.62|962.6|959.8|958.07|955.27|0
1654232400000|2022-06-03 05:00:00|958.19|955.39|962.1|959.3|963.73|960.93|958.07|955.27|0
1654236000000|2022-06-03 06:00:00|961.87|959.07|959.62|956.82|964.18|961.38|959.09|956.29|0
1654239600000|2022-06-03 07:00:00|959.39|956.59|947.49|945.09|959.39|956.59|947.49|945.09|0
1654243200000|2022-06-03 08:00:00|947.38|944.98|947.36|944.96|951.99|949.59|943.67|941.27|0
1654246800000|2022-06-03 09:00:00|947.47|945.07|945.49|943.09|947.93|945.53|939.96|937.56|0
1654250400000|2022-06-03 10:00:00|945.95|943.55|936.48|934.08|945.95|943.55|935.1|932.7|0
1654254000000|2022-06-03 11:00:00|936.36|933.96|925.96|923.56|938.09|935.69|924.7|922.3|0
1654257600000|2022-06-03 12:00:00|925.62|923.22|921|918.6|943.68|941.28|916.42|914.02|0
1654261200000|2022-06-03 13:00:00|921.46|919.06|918.4|916|925.71|923.31|902.27|899.87|0
1654264800000|2022-06-03 14:00:00|918.98|916.58|900.21|897.81|926.33|923.93|895.18|892.78|0
1654268400000|2022-06-03 15:00:00|899.06|896.66|892.73|890.33|900.32|897.92|884.53|882.13|0
1654272000000|2022-06-03 16:00:00|891.82|889.42|908.71|906.31|908.95|906.55|886.79|884.39|0
1654275600000|2022-06-03 17:00:00|908.49|906.09|896.22|893.82|918.5|916.1|892.8|890.4|0
1654279200000|2022-06-03 18:00:00|895.31|892.91|902.93|900.53|908.1|905.7|891.88|889.48|0
1654282800000|2022-06-03 19:00:00|903.16|900.76|893.76|891.36|904.76|902.36|887.15|884.75|0
1654286400000|2022-06-03 20:00:00|893.64|891.24|898.78|896.38|899.47|897.07|890.34|887.94|0
1654498800000|2022-06-06 07:00:00|915.85|913.05|928.91|926.51|928.91|926.51|914.92|912.12|0
1654502400000|2022-06-06 08:00:00|929.25|926.85|936.5|934.1|937.44|935.04|929.14|926.74|0
1654506000000|2022-06-06 09:00:00|936.61|934.21|929.31|926.91|936.73|934.33|926.31|923.91|0
1654509600000|2022-06-06 10:00:00|929.08|926.68|932.99|930.59|934.02|931.62|928.61|926.21|0
1654513200000|2022-06-06 11:00:00|932.52|930.12|934.12|931.72|934.36|931.96|926.5|924.1|0
1654516800000|2022-06-06 12:00:00|934.58|932.18|933.85|931.45|939.65|937.25|930.29|927.89|0
1654520400000|2022-06-06 13:00:00|934.09|931.69|934.53|932.13|938|935.6|921.59|919.19|0
1654524000000|2022-06-06 14:00:00|936.15|933.75|944.31|941.91|948.45|946.05|934.53|932.13|0
1654527600000|2022-06-06 15:00:00|944.54|942.14|921.5|919.1|947.78|945.38|913.46|911.06|0
1654531200000|2022-06-06 16:00:00|921.27|918.87|908.36|905.96|921.5|919.1|894.61|892.21|0
1654534800000|2022-06-06 17:00:00|908.59|906.19|921.12|918.72|921.35|918.95|899.05|896.65|0
1654538400000|2022-06-06 18:00:00|921.35|918.95|903.14|900.74|921.35|918.95|894.42|892.02|0
1654542000000|2022-06-06 19:00:00|902.45|900.05|902.47|900.07|907.07|904.67|891.18|888.78|0
1654545600000|2022-06-06 20:00:00|900.85|898.45|902.65|899.85|904.49|901.69|898.78|896.18|0
1654549200000|2022-06-06 21:00:00|902.79|899.99|903.43|900.63|903.55|900.75|901.67|898.87|0
1654552800000|2022-06-06 22:00:00|902.5|899.7|898.46|895.66|905.03|902.23|897.08|894.28|0
1654556400000|2022-06-06 23:00:00|898.57|895.77|903.04|900.24|905.57|902.77|897.77|894.97|0
1654560000000|2022-06-07 00:00:00|903.27|900.47|891.86|889.06|903.27|900.47|888.54|885.74|0
1654563600000|2022-06-07 01:00:00|891.98|889.18|885.63|882.83|895.98|893.18|877.63|874.83|0
1654567200000|2022-06-07 02:00:00|885.74|882.94|880.11|877.31|886.77|883.97|878.85|876.05|0
1654570800000|2022-06-07 03:00:00|880.22|877.42|884.34|881.54|887.44|884.64|878.97|876.17|0
1654574400000|2022-06-07 04:00:00|884.57|881.77|881.99|879.19|886.25|883.45|879.94|877.14|0
1654578000000|2022-06-07 05:00:00|882.11|879.31|873.15|870.35|883.26|880.46|870.65|867.85|0
1654581600000|2022-06-07 06:00:00|873.61|870.81|879.76|876.96|884.35|881.55|873.61|870.81|0
1654585200000|2022-06-07 07:00:00|879.53|876.73|887.55|885.15|891.68|889.28|878.87|876.47|0
1654588800000|2022-06-07 08:00:00|887.77|885.37|890.29|887.89|893.94|891.54|886.39|883.99|0
1654592400000|2022-06-07 09:00:00|889.94|887.54|884.31|881.91|891.66|889.26|883.85|881.45|0
1654596000000|2022-06-07 10:00:00|884.08|881.68|874.87|872.47|886.55|884.15|872.81|870.41|0
1654599600000|2022-06-07 11:00:00|874.41|872.01|872.23|869.83|879.69|877.29|863.46|861.06|0
1654603200000|2022-06-07 12:00:00|872.68|870.28|864.44|862.04|874.17|871.77|863.98|861.58|0
1654606800000|2022-06-07 13:00:00|864.09|861.69|881.79|879.39|889.6|887.2|861.35|858.95|0
1654610400000|2022-06-07 14:00:00|882.02|879.62|913.61|911.21|919.15|916.75|876.3|873.9|0
1654614000000|2022-06-07 15:00:00|914.07|911.67|900.74|898.34|916.6|914.2|893.46|891.06|0
1654617600000|2022-06-07 16:00:00|901.2|898.8|907.74|905.34|909.36|906.96|891.19|888.79|0
1654621200000|2022-06-07 17:00:00|907.97|905.57|912.67|910.27|917.85|915.45|906.13|903.73|0
1654624800000|2022-06-07 18:00:00|913.01|910.61|922.14|919.74|929.8|927.4|911.51|909.11|0
1654628400000|2022-06-07 19:00:00|922.37|919.97|936.21|933.81|941.56|939.16|921.44|919.04|0
1654632000000|2022-06-07 20:00:00|937.14|934.74|929.53|926.73|937.14|934.74|928.26|925.46|0
1654635600000|2022-06-07 21:00:00|929.17|926.37|930.37|927.57|930.82|928.02|928.64|925.84|0
1654639200000|2022-06-07 22:00:00|929.28|926.48|931|928.2|934.27|931.47|929.28|926.48|0
1654642800000|2022-06-07 23:00:00|931.24|928.44|925.88|923.08|933.08|930.28|924.95|922.15|0
1654646400000|2022-06-08 00:00:00|926.11|923.31|931.89|929.09|933.52|930.72|924.48|921.68|0
1654650000000|2022-06-08 01:00:00|932.47|929.67|932.57|929.77|936.07|933.27|929.55|926.75|0
1654653600000|2022-06-08 02:00:00|932.8|930|929.53|926.73|935.81|933.01|929.41|926.61|0
1654657200000|2022-06-08 03:00:00|929.3|926.5|922.55|919.75|930.22|927.42|920.94|918.14|0
1654660800000|2022-06-08 04:00:00|922.32|919.52|919.05|916.25|924.86|922.06|918.82|916.02|0
1654664400000|2022-06-08 05:00:00|918.82|916.02|926.45|923.65|928.08|925.28|918.82|916.02|0
1654668000000|2022-06-08 06:00:00|926.22|923.42|926.89|924.09|930.15|927.35|922.5|919.7|0
1654671600000|2022-06-08 07:00:00|925.96|923.16|919.22|916.82|926.43|923.63|914.61|912.21|0
1654675200000|2022-06-08 08:00:00|918.76|916.36|923.38|920.98|926.05|923.65|915.97|913.57|0
1654678800000|2022-06-08 09:00:00|923.27|920.87|923.01|920.61|925.11|922.71|917.71|915.31|0
1654682400000|2022-06-08 10:00:00|922.78|920.38|924.41|922.01|925.8|923.4|916.31|913.91|0
1654686000000|2022-06-08 11:00:00|924.17|921.77|924.91|922.51|931.54|929.14|921.85|919.45|0
1654689600000|2022-06-08 12:00:00|924.79|922.39|918.43|916.03|927.46|925.06|914.24|911.84|0
1654693200000|2022-06-08 13:00:00|918.2|915.8|932.76|930.36|936.94|934.54|908.34|905.94|0
1654696800000|2022-06-08 14:00:00|933.22|930.82|921.47|919.07|933.92|931.52|914.05|911.65|0
1654700400000|2022-06-08 15:00:00|921.94|919.54|927.95|925.55|935.98|933.58|917.76|915.36|0
1654704000000|2022-06-08 16:00:00|927.48|925.08|907.59|905.19|932.83|930.43|897.34|894.94|0
1654707600000|2022-06-08 17:00:00|907.82|905.42|896.25|893.85|907.82|905.42|888.64|886.24|0
1654711200000|2022-06-08 18:00:00|895.79|893.39|893.69|891.29|900.64|898.24|886.08|883.68|0
1654714800000|2022-06-08 19:00:00|893.46|891.06|893.36|890.96|904.89|902.49|886.07|883.67|0
1654718400000|2022-06-08 20:00:00|894.28|891.88|895.61|892.81|897.35|894.55|890.62|888.22|0
1654722000000|2022-06-08 21:00:00|895.87|893.07|896.21|893.41|896.82|894.02|895.63|892.83|0
1654725600000|2022-06-08 22:00:00|895.59|892.79|897.77|894.97|898.23|895.43|893.16|890.36|0
1654729200000|2022-06-08 23:00:00|897.54|894.74|897.51|894.71|898.92|896.12|895.9|893.1|0
1654732800000|2022-06-09 00:00:00|898.44|895.64|889.4|886.6|900.29|897.49|888.02|885.22|0
1654736400000|2022-06-09 01:00:00|889.17|886.37|884.99|882.19|891.71|888.91|882|879.2|0
1654740000000|2022-06-09 02:00:00|884.87|882.07|888.43|885.63|889.13|886.33|884.29|881.49|0
1654743600000|2022-06-09 03:00:00|888.54|885.74|891.42|888.62|892.81|890.01|886.81|884.01|0
1654747200000|2022-06-09 04:00:00|891.65|888.85|891.16|888.36|892.34|889.54|890.24|887.44|0
1654750800000|2022-06-09 05:00:00|890.47|887.67|884.91|882.11|895.32|892.52|884.68|881.88|0
1654754400000|2022-06-09 06:00:00|883.98|881.18|891.81|889.01|891.81|889.01|882.83|880.03|0
1654758000000|2022-06-09 07:00:00|892.05|889.25|894.23|891.83|896.47|894.07|885.46|883.06|0
1654761600000|2022-06-09 08:00:00|893.3|890.9|909|906.6|909.23|906.83|888.09|885.69|0
1654765200000|2022-06-09 09:00:00|908.76|906.36|905.03|902.63|909.46|907.06|903.18|900.78|0
1654768800000|2022-06-09 10:00:00|905.27|902.87|914.19|911.79|918.27|915.87|902.25|899.85|0
1654772400000|2022-06-09 11:00:00|913.84|911.44|903.64|901.24|920.57|918.17|900.98|898.58|0
1654776000000|2022-06-09 12:00:00|903.41|901.01|881.37|878.97|903.64|901.24|877.72|875.32|0
1654779600000|2022-06-09 13:00:00|880.68|878.28|896.16|893.76|896.39|893.99|867.08|864.68|0
1654783200000|2022-06-09 14:00:00|897.09|894.69|875.04|872.64|897.09|894.69|867.9|865.5|0
1654786800000|2022-06-09 15:00:00|874.11|871.71|875.92|873.52|884.23|881.83|863.52|861.12|0
1654790400000|2022-06-09 16:00:00|875.69|873.29|883.55|881.15|885.17|882.77|865.1|862.7|0
1654794000000|2022-06-09 17:00:00|884.24|881.84|875.36|872.96|888.59|886.19|865.22|862.82|0
1654797600000|2022-06-09 18:00:00|874.9|872.5|849.65|847.25|875.36|872.96|849.42|847.02|0
1654801200000|2022-06-09 19:00:00|849.42|847.02|802.89|800.49|849.88|847.48|802.66|800.26|0
1654804800000|2022-06-09 20:00:00|802.21|799.81|809.29|806.49|810.31|807.51|802.21|799.81|0
1654808400000|2022-06-09 21:00:00|808.94|806.14|811.13|808.33|811.56|808.76|807.91|805.11|0
1654812000000|2022-06-09 22:00:00|811.53|808.73|806.18|803.38|811.65|808.85|804.39|801.59|0
1654815600000|2022-06-09 23:00:00|806.64|803.84|808.2|805.4|811.15|808.35|805.73|802.93|0
1654819200000|2022-06-10 00:00:00|808.65|805.85|803.42|800.62|810.69|807.89|801.17|798.37|0
1654822800000|2022-06-10 01:00:00|803.87|801.07|803.62|800.82|805.68|802.88|801.6|798.8|0
1654826400000|2022-06-10 02:00:00|803.73|800.93|806.99|804.19|808.69|805.89|802.94|800.14|0
1654830000000|2022-06-10 03:00:00|807.22|804.42|810.47|807.67|814.8|812|807.22|804.42|0
1654833600000|2022-06-10 04:00:00|810.59|807.79|804.45|801.65|810.82|808.02|803.1|800.3|0
1654837200000|2022-06-10 05:00:00|804.68|801.88|808.05|805.25|812.6|809.8|804.22|801.42|0
1654840800000|2022-06-10 06:00:00|808.5|805.7|811.88|809.08|814.17|811.37|808.26|805.46|0
1654844400000|2022-06-10 07:00:00|812.11|809.31|797.14|794.74|814.37|811.57|795.3|792.9|0
1654848000000|2022-06-10 08:00:00|796.69|794.29|800.5|798.1|810.57|808.17|795.78|793.38|0
1654851600000|2022-06-10 09:00:00|800.28|797.88|801.06|798.66|807.74|805.34|799.37|796.97|0
1654855200000|2022-06-10 10:00:00|800.95|798.55|797.76|795.36|804.02|801.62|793.24|790.84|0
1654858800000|2022-06-10 11:00:00|797.98|795.58|799.33|796.93|807.01|804.61|795.04|792.64|0
1654862400000|2022-06-10 12:00:00|799.56|797.16|742.25|739.85|808.7|806.3|741.86|739.46|0
1654866000000|2022-06-10 13:00:00|742.03|739.63|729.79|727.39|757.57|755.17|725.5|723.1|0
1654869600000|2022-06-10 14:00:00|727.26|724.86|706.64|704.24|727.26|724.86|699.73|697.33|0
1654873200000|2022-06-10 15:00:00|706.2|703.8|708.65|706.25|713.57|711.17|698.62|696.22|0
1654876800000|2022-06-10 16:00:00|708.43|706.03|703.87|701.47|715.46|713.06|699.32|696.92|0
1654880400000|2022-06-10 17:00:00|704.31|701.91|712.55|710.15|723.23|720.83|698.85|696.45|0
1654884000000|2022-06-10 18:00:00|712.77|710.37|725.98|723.58|727.96|725.56|706.41|704.01|0
1654887600000|2022-06-10 19:00:00|726.2|723.8|695.05|692.65|733.65|731.25|695.05|692.65|0
1654891200000|2022-06-10 20:00:00|695.15|692.75|704.96|702.16|704.96|702.25|693.52|691.12|0
1655103600000|2022-06-13 07:00:00|631.7|628.9|627.43|625.03|644.71|642.31|625.21|622.81|0
1655107200000|2022-06-13 08:00:00|626.58|624.18|612.67|610.27|627.01|624.61|609.74|607.34|0
1655110800000|2022-06-13 09:00:00|612.36|609.96|618.21|615.81|623.51|621.11|611.28|608.88|0
1655114400000|2022-06-13 10:00:00|618.84|616.44|622.92|620.52|626.21|623.81|616.31|613.91|0
1655118000000|2022-06-13 11:00:00|624.3|621.9|613.72|611.32|628.95|626.55|612.89|610.49|0
1655121600000|2022-06-13 12:00:00|614.19|611.79|618.5|616.1|630.42|628.02|613.98|611.58|0
1655125200000|2022-06-13 13:00:00|618.29|615.89|611.6|609.2|628.44|626.04|607.08|604.68|0
1655128800000|2022-06-13 14:00:00|612.33|609.93|581.79|579.39|619.25|616.85|576.87|574.47|0
1655132400000|2022-06-13 15:00:00|582.61|580.21|600.88|598.48|608.94|606.54|572.45|570.05|0
1655136000000|2022-06-13 16:00:00|599.84|597.44|599.05|596.65|624.8|622.4|596.41|594.01|0
1655139600000|2022-06-13 17:00:00|598.43|596.03|608.93|606.05|613.95|611.07|589.13|586.25|0
1655143200000|2022-06-13 18:00:00|608.72|605.84|589.48|586.6|608.93|606.05|586.91|584.03|0
1655146800000|2022-06-13 19:00:00|588.44|585.56|577.29|574.41|598.51|595.63|562.55|559.67|0
1655150400000|2022-06-13 20:00:00|576.06|573.18|579.47|576.67|583.3|580.9|569.34|566.46|0
1655154000000|2022-06-13 21:00:00|579.45|576.65|580.57|577.77|581.09|578.29|578.63|575.83|0
1655157600000|2022-06-13 22:00:00|580.86|578.06|585.33|582.53|589.47|586.67|580.86|578.06|0
1655161200000|2022-06-13 23:00:00|585.54|582.74|584.06|581.26|586.15|583.35|577.92|575.12|0
1655164800000|2022-06-14 00:00:00|583.86|581.06|593.91|591.11|596.61|593.81|581.29|578.49|0
1655168400000|2022-06-14 01:00:00|593.7|590.9|585.01|582.21|594.94|592.14|583.47|580.67|0
1655172000000|2022-06-14 02:00:00|584.6|581.8|592.39|589.59|592.9|590.1|584.29|581.49|0
1655175600000|2022-06-14 03:00:00|592.18|589.38|597.93|595.13|599.4|596.6|592.18|589.38|0
1655179200000|2022-06-14 04:00:00|598.14|595.34|606.83|604.03|610.67|607.87|598.14|595.34|0
1655182800000|2022-06-14 05:00:00|607.04|604.24|613.27|610.47|615.58|612.78|605.77|602.97|0
1655186400000|2022-06-14 06:00:00|612.85|610.05|614.3|611.5|620.69|617.89|611.59|608.79|0
1655190000000|2022-06-14 07:00:00|613.04|610.24|608.56|606.16|615.15|612.75|596.88|594.48|0
1655193600000|2022-06-14 08:00:00|607.72|605.32|591.76|589.36|610.12|607.72|589.12|586.72|0
1655197200000|2022-06-14 09:00:00|591.55|589.15|589.05|586.65|595.04|592.64|586.79|584.39|0
1655200800000|2022-06-14 10:00:00|588.95|586.55|587.88|585.48|592.03|589.63|577.81|575.41|0
1655204400000|2022-06-14 11:00:00|587.68|585.28|577.63|575.23|588.98|586.58|577.02|574.62|0
1655208000000|2022-06-14 12:00:00|577.52|575.12|590.37|587.97|602.2|599.8|577.52|575.12|0
1655211600000|2022-06-14 13:00:00|589.54|587.14|592|589.6|598.85|596.45|568.41|566.01|0
1655215200000|2022-06-14 14:00:00|591.37|588.97|572.83|570.43|595.12|592.72|556.81|554.41|0
1655218800000|2022-06-14 15:00:00|572|569.6|571.75|569.35|578.6|576.2|556.09|553.69|0
1655222400000|2022-06-14 16:00:00|571.54|569.14|562.92|560.52|571.54|569.14|551.06|548.66|0
1655226000000|2022-06-14 17:00:00|562.51|560.11|554.22|551.82|582.67|580.27|550.35|547.95|0
1655229600000|2022-06-14 18:00:00|555.04|552.64|547.66|545.26|565.66|563.26|546.25|543.85|0
1655233200000|2022-06-14 19:00:00|547.05|544.65|558.26|555.86|568.96|566.56|533.68|531.28|0
1655236800000|2022-06-14 20:00:00|558.77|556.37|560.82|558.02|560.93|558.53|552.73|550.12|0
1655240400000|2022-06-14 21:00:00|560.68|557.88|560.52|557.72|561.12|558.32|559.28|556.48|0
1655244000000|2022-06-14 22:00:00|561.6|558.8|566.74|563.94|571.18|568.38|561.5|558.7|0
1655247600000|2022-06-14 23:00:00|566.85|564.05|576.69|573.89|579.38|576.58|563.15|560.35|0
1655251200000|2022-06-15 00:00:00|576.49|573.69|569.78|566.98|577.31|574.51|567.52|564.72|0
1655254800000|2022-06-15 01:00:00|570.08|567.28|573.16|570.36|578.75|575.95|569.57|566.77|0
1655258400000|2022-06-15 02:00:00|573.37|570.57|574.91|572.11|578.34|575.54|572.96|570.16|0
1655262000000|2022-06-15 03:00:00|575.12|572.32|569.51|566.71|577.6|574.8|569.3|566.5|0
1655265600000|2022-06-15 04:00:00|569.71|566.91|563.5|560.7|571.35|568.55|562.27|559.47|0
1655269200000|2022-06-15 05:00:00|563.71|560.91|568.2|565.4|573.36|570.56|558.35|555.55|0
1655272800000|2022-06-15 06:00:00|567.78|564.98|571.02|568.22|575.21|572.41|565.11|562.31|0
1655276400000|2022-06-15 07:00:00|570.71|567.91|575.85|573.45|576.69|574.29|563.16|560.76|0
1655280000000|2022-06-15 08:00:00|575.44|573.04|578.41|576.01|586.62|584.22|573.57|571.17|0
1655283600000|2022-06-15 09:00:00|578.62|576.22|576.5|574.1|578.69|576.29|570.01|567.61|0
1655287200000|2022-06-15 10:00:00|576.6|574.2|571.92|569.52|576.6|574.2|568.1|565.7|0
1655290800000|2022-06-15 11:00:00|572.75|570.35|588.65|586.25|589.7|587.3|569.23|566.83|0
1655294400000|2022-06-15 12:00:00|588.44|586.04|589.52|587.12|593.28|590.88|578.66|576.26|0
1655298000000|2022-06-15 13:00:00|590.35|587.95|594.38|591.98|598.82|596.42|581.36|578.96|0
1655301600000|2022-06-15 14:00:00|594.59|592.19|582.73|580.33|602.2|599.8|576.49|574.09|0
1655305200000|2022-06-15 15:00:00|582.52|580.12|582.61|580.21|585.01|582.61|572.88|570.48|0
1655308800000|2022-06-15 16:00:00|582.82|580.42|571.4|569|590.46|588.06|570.46|568.06|0
1655312400000|2022-06-15 17:00:00|570.99|568.59|590.03|587.63|593.62|591.22|570.98|568.58|0
1655316000000|2022-06-15 18:00:00|589.08|586.68|588.06|584.46|625.81|622.21|538.78|536.38|0
1655319600000|2022-06-15 19:00:00|588.9|585.3|595.28|592.4|637.69|634.81|586.73|583.85|0
1655323200000|2022-06-15 20:00:00|598.46|595.58|596.75|593.95|600.65|597.29|590.59|587.23|0
1655326800000|2022-06-15 21:00:00|597.39|594.59|601.07|598.27|601.34|598.54|596.59|593.79|0
1655330400000|2022-06-15 22:00:00|605.24|602.44|612.05|609.25|614.21|611.41|601.82|599.02|0
1655334000000|2022-06-15 23:00:00|612.16|609.36|620.38|617.58|620.49|617.69|608.95|606.15|0
1655337600000|2022-06-16 00:00:00|619.42|616.62|622.4|619.6|624.99|622.19|617.06|614.26|0
1655341200000|2022-06-16 01:00:00|622.18|619.38|614.21|611.41|630.79|627.99|612.72|609.92|0
1655344800000|2022-06-16 02:00:00|613.99|611.19|615.03|612.23|616.54|613.74|608.42|605.62|0
1655348400000|2022-06-16 03:00:00|615.25|612.45|610.51|607.71|621.46|618.66|609.01|606.21|0
1655352000000|2022-06-16 04:00:00|610.4|607.6|601.73|598.93|612.32|609.52|601.73|598.93|0
1655355600000|2022-06-16 05:00:00|601.94|599.14|583.89|581.09|603|600.2|583.89|581.09|0
1655359200000|2022-06-16 06:00:00|585.16|582.36|567.52|564.72|589.81|587.01|562.05|559.25|0
1655362800000|2022-06-16 07:00:00|567.31|564.51|539.81|536.93|571.15|567.79|531.66|528.78|0
1655366400000|2022-06-16 08:00:00|539.2|536.32|527.16|524.28|547.59|544.71|527.06|524.18|0
1655370000000|2022-06-16 09:00:00|526.96|524.08|531.33|528.45|532.34|529.46|519.93|517.05|0
1655373600000|2022-06-16 10:00:00|531.42|528.54|524.2|521.32|537.42|534.54|522.38|519.5|0
1655377200000|2022-06-16 11:00:00|524.6|521.72|530.27|527.39|534.31|531.43|522.59|519.71|0
1655380800000|2022-06-16 12:00:00|530.07|527.19|535.61|532.73|549.22|546.34|528.65|525.77|0
1655384400000|2022-06-16 13:00:00|535.51|532.63|512.3|509.42|540.02|537.14|507.35|504.47|0
1655388000000|2022-06-16 14:00:00|511|508.12|492.77|489.89|516.62|513.74|489.74|486.86|0
1655391600000|2022-06-16 15:00:00|492.57|489.69|507.92|505.04|516.56|513.68|492.37|489.49|0
1655395200000|2022-06-16 16:00:00|507.72|504.84|505.1|502.22|509.98|507.1|495.63|492.75|0
1655398800000|2022-06-16 17:00:00|506.29|503.41|489.7|486.82|516.45|513.57|489.11|486.23|0
1655402400000|2022-06-16 18:00:00|489.11|486.23|482.72|479.84|493.26|490.38|475.34|472.46|0
1655406000000|2022-06-16 19:00:00|482.53|479.65|502|499.12|503.61|500.73|481.55|478.67|0
1655409600000|2022-06-16 20:00:00|498.82|495.94|505.88|502.52|507.28|503.92|494.85|491.97|0
1655413200000|2022-06-16 21:00:00|505.51|502.15|506.24|502.88|506.97|503.61|505.22|501.86|0
1655416800000|2022-06-16 22:00:00|506.84|503.48|508.34|504.98|510.74|507.38|506.84|503.48|0
1655420400000|2022-06-16 23:00:00|504.51|501.15|504.49|501.13|506.9|503.54|497.93|494.57|0
1655424000000|2022-06-17 00:00:00|504.39|501.03|506.75|503.39|512.57|509.21|497.44|494.08|0
1655427600000|2022-06-17 01:00:00|506.55|503.19|516.94|514.14|517.65|514.85|504.65|501.29|0
1655431200000|2022-06-17 02:00:00|516.84|514.04|512.79|509.99|521.44|518.64|510.59|507.79|0
1655434800000|2022-06-17 03:00:00|513.19|510.39|512.84|510.04|520.81|518.01|510.08|507.28|0
1655438400000|2022-06-17 04:00:00|512.64|509.84|524.29|521.49|527.14|524.34|512.44|509.64|0
1655442000000|2022-06-17 05:00:00|524.79|521.99|520.61|517.81|527.91|525.11|520.01|517.21|0
1655445600000|2022-06-17 06:00:00|520.41|517.61|514.31|511.51|520.81|518.01|507.35|504.55|0
1655449200000|2022-06-17 07:00:00|513.71|510.91|522.45|520.05|524.36|521.96|507.7|505.3|0
1655452800000|2022-06-17 08:00:00|521.95|519.55|523.37|520.97|530.5|528.1|517.3|514.9|0
1655456400000|2022-06-17 09:00:00|523.17|520.77|524.66|522.26|529.66|527.26|514.95|512.55|0
1655460000000|2022-06-17 10:00:00|524.05|521.65|521.68|519.28|527.68|525.28|518.75|516.35|0
1655463600000|2022-06-17 11:00:00|521.38|518.98|523.12|520.72|530.63|528.23|519.46|517.06|0
1655467200000|2022-06-17 12:00:00|523.32|520.92|511.48|509.08|526.99|524.59|509.87|507.47|0
1655470800000|2022-06-17 13:00:00|510.68|508.28|520.21|517.81|527.54|525.14|497.05|494.65|0
1655474400000|2022-06-17 14:00:00|521.23|518.83|481.45|478.57|521.43|519.03|472.02|469.14|0
1655478000000|2022-06-17 15:00:00|480.26|477.38|489.59|486.71|509|506.12|474.75|471.87|0
1655481600000|2022-06-17 16:00:00|489.49|486.61|497.36|494.48|501.34|498.46|482.97|480.09|0
1655485200000|2022-06-17 17:00:00|497.47|494.59|510.31|507.43|522.11|519.23|495.27|492.39|0
1655488800000|2022-06-17 18:00:00|511.32|508.44|511.79|508.91|523.99|521.11|507.96|505.08|0
1655492400000|2022-06-17 19:00:00|512.19|509.31|497.16|494.76|517.16|514.76|496.52|493.64|0
1655496000000|2022-06-17 20:00:00|496.76|494.36|501.56|498.76|506.41|504.01|496.76|494.36|0
1655784000000|2022-06-21 04:00:00|541.51|538.71|543.14|540.34|543.99|541.19|541.51|538.71|0
1655787600000|2022-06-21 05:00:00|543.35|540.55|539.26|536.46|544.6|541.8|537.4|534.6|0
1655791200000|2022-06-21 06:00:00|538.96|536.16|535.54|532.74|542.07|539.27|531.21|528.41|0
1655794800000|2022-06-21 07:00:00|534.71|531.91|548.98|546.58|551.49|549.09|534.71|531.91|0
1655798400000|2022-06-21 08:00:00|548.35|545.95|550.41|548.01|551.91|549.51|545.38|542.98|0
1655802000000|2022-06-21 09:00:00|550.3|547.9|545.05|542.65|551.88|549.48|544.21|541.81|0
1655805600000|2022-06-21 10:00:00|544.84|542.44|546.61|544.21|548.39|545.99|542.94|540.54|0
1655809200000|2022-06-21 11:00:00|545.88|543.48|535.89|533.49|546.51|544.11|533.66|531.26|0
1655812800000|2022-06-21 12:00:00|535.68|533.28|534.39|531.99|541.39|538.99|532.13|529.73|0
1655816400000|2022-06-21 13:00:00|534.19|531.79|566.12|563.72|566.76|564.36|533.87|531.47|0
1655820000000|2022-06-21 14:00:00|566.65|564.25|580.89|578.49|581.74|579.34|562.94|560.54|0
1655823600000|2022-06-21 15:00:00|580.68|578.28|564.79|562.39|582.17|579.77|564.58|562.18|0
1655827200000|2022-06-21 16:00:00|564.58|562.18|574.29|571.89|574.71|572.31|561.44|559.04|0
1655830800000|2022-06-21 17:00:00|574.71|572.31|567.24|564.84|577.47|575.07|566.39|563.99|0
1655834400000|2022-06-21 18:00:00|567.45|565.05|578.69|576.29|579.33|576.93|564.9|562.5|0
1655838000000|2022-06-21 19:00:00|578.9|576.5|570.74|568.34|583.3|580.9|567.15|564.75|0
1655841600000|2022-06-21 20:00:00|570.32|567.92|571.93|569.13|573.54|570.74|565.48|563.08|0
1655845200000|2022-06-21 21:00:00|571.65|568.85|571.05|568.25|572.46|569.66|570.34|567.54|0
1655848800000|2022-06-21 22:00:00|570|567.2|569.03|566.23|570.21|567.41|564.82|562.02|0
1655852400000|2022-06-21 23:00:00|568.92|566.12|568.15|565.35|569.03|566.23|563.96|561.16|0
1655856000000|2022-06-22 00:00:00|568.25|565.45|558.32|555.52|568.57|565.77|556.33|553.53|0
1655859600000|2022-06-22 01:00:00|558.43|555.63|553.36|550.56|560.73|557.93|550.86|548.06|0
1655863200000|2022-06-22 02:00:00|553.25|550.45|541.64|538.84|554.92|552.12|541.64|538.84|0
1655866800000|2022-06-22 03:00:00|541.44|538.64|540.98|538.18|543.51|540.71|537.47|534.67|0
1655870400000|2022-06-22 04:00:00|540.88|538.08|540.04|537.24|541.58|538.78|535.18|532.38|0
1655874000000|2022-06-22 05:00:00|540.14|537.34|530.23|527.43|542.54|539.74|529.19|526.39|0
1655877600000|2022-06-22 06:00:00|530.43|527.63|530.86|528.06|533.75|530.95|525.24|522.44|0
1655881200000|2022-06-22 07:00:00|531.37|528.57|512.4|510|531.37|528.57|510.28|507.88|0
1655884800000|2022-06-22 08:00:00|512.51|510.11|516.27|513.87|517.27|514.87|507.81|505.41|0
1655888400000|2022-06-22 09:00:00|516.37|513.97|521.87|519.47|523.01|520.61|515.03|512.63|0
1655892000000|2022-06-22 10:00:00|521.77|519.37|524.41|522.01|527.83|525.43|520.64|518.24|0
1655895600000|2022-06-22 11:00:00|524.82|522.42|525.61|523.21|533.28|530.88|524.62|522.22|0
1655899200000|2022-06-22 12:00:00|525.41|523.01|526.29|523.89|527.47|525.07|516.13|513.73|0
1655902800000|2022-06-22 13:00:00|526.4|524|556.5|554.1|564.72|562.32|519.4|517|0
1655906400000|2022-06-22 14:00:00|556.92|554.52|586.94|584.54|596.77|594.37|550.84|548.44|0
1655910000000|2022-06-22 15:00:00|586.73|584.33|567.56|565.16|593.64|591.24|566.93|564.53|0
1655913600000|2022-06-22 16:00:00|567.35|564.95|583.13|580.73|583.56|581.16|562.7|560.3|0
1655917200000|2022-06-22 17:00:00|582.92|580.52|588.81|586.41|591.38|588.98|575.06|572.66|0
1655920800000|2022-06-22 18:00:00|589.66|587.26|589.59|587.19|603.16|600.76|583.41|581.01|0
1655924400000|2022-06-22 19:00:00|589.8|587.4|562.35|559.95|591.74|589.34|562.35|559.95|0
1655928000000|2022-06-22 20:00:00|564.04|561.64|561.53|558.73|568.48|566.08|560.58|557.78|0
1655931600000|2022-06-22 21:00:00|561.49|558.69|561.4|558.6|561.8|559|560.53|557.73|0
1655935200000|2022-06-22 22:00:00|562.34|559.54|558.82|556.02|564.14|561.34|556.09|553.29|0
1655938800000|2022-06-22 23:00:00|558.92|556.12|548.04|545.24|558.92|556.12|542.6|539.8|0
1655942400000|2022-06-23 00:00:00|547.83|545.03|567.65|564.85|571.91|569.11|547.41|544.61|0
1655946000000|2022-06-23 01:00:00|567.44|564.64|548.9|546.1|569.35|566.55|548.17|545.37|0
1655949600000|2022-06-23 02:00:00|549.01|546.21|554.69|551.89|558.8|556|545.26|542.46|0
1655953200000|2022-06-23 03:00:00|554.48|551.68|554.23|551.43|559.94|557.14|551.95|549.15|0
1655956800000|2022-06-23 04:00:00|554.12|551.32|559.57|556.77|563.71|560.91|550.96|548.16|0
1655960400000|2022-06-23 05:00:00|559.47|556.67|561.98|559.18|567.29|564.49|558.93|556.13|0
1655964000000|2022-06-23 06:00:00|561.77|558.97|559.4|556.6|562.82|560.02|556.68|553.88|0
1655967600000|2022-06-23 07:00:00|559.5|556.7|544.48|542.08|559.5|556.7|539.36|536.96|0
1655971200000|2022-06-23 08:00:00|542.91|540.51|558.45|556.05|568.38|565.98|541.65|539.25|0
1655974800000|2022-06-23 09:00:00|558.56|556.16|571.33|568.93|574.11|571.71|557.92|555.52|0
1655978400000|2022-06-23 10:00:00|571.76|569.36|588.26|585.86|589.66|587.26|570.69|568.29|0
1655982000000|2022-06-23 11:00:00|588.15|585.75|587.64|585.24|592.38|589.98|583.22|580.82|0
1655985600000|2022-06-23 12:00:00|587.42|585.02|577.61|575.21|588.06|585.66|572.19|569.79|0
1655989200000|2022-06-23 13:00:00|577.94|575.54|584.54|582.14|587.13|584.73|566.19|563.79|0
1655992800000|2022-06-23 14:00:00|584.33|581.93|591.48|589.08|593.64|591.24|570.52|568.12|0
1655996400000|2022-06-23 15:00:00|591.7|589.3|567.97|565.57|594.49|592.09|567.12|564.72|0
1656000000000|2022-06-23 16:00:00|568.18|565.78|554.03|551.63|570.14|567.74|550.03|547.63|0
1656003600000|2022-06-23 17:00:00|553.61|551.21|566.16|563.76|567.01|564.61|548.34|545.94|0
1656007200000|2022-06-23 18:00:00|566.38|563.98|578.21|575.81|581|578.6|563.61|561.21|0
1656010800000|2022-06-23 19:00:00|578.42|576.02|596.43|594.03|602.24|599.84|574.81|572.41|0
1656014400000|2022-06-23 20:00:00|596|593.6|583.91|581.11|596|593.6|581.86|579.06|0
1656018000000|2022-06-23 21:00:00|584.04|581.24|585.34|582.54|585.41|582.61|583.24|580.44|0
1656021600000|2022-06-23 22:00:00|584.27|581.47|588.3|585.5|589.27|586.47|582.88|580.08|0
1656025200000|2022-06-23 23:00:00|588.19|585.39|584.32|581.52|590.53|587.73|583.25|580.45|0
1656028800000|2022-06-24 00:00:00|584.63|581.83|592.41|589.61|593.06|590.26|581.54|578.74|0
1656032400000|2022-06-24 01:00:00|592.2|589.4|605.17|602.37|606.59|603.79|590.05|587.25|0
1656036000000|2022-06-24 02:00:00|605.07|602.27|615.31|612.51|616.29|613.49|603.34|600.54|0
1656039600000|2022-06-24 03:00:00|615.42|612.62|610.41|607.61|616.72|613.92|609.66|606.86|0
1656043200000|2022-06-24 04:00:00|610.3|607.5|621.44|618.64|623.42|620.62|609.97|607.17|0
1656046800000|2022-06-24 05:00:00|621.66|618.86|623.28|620.48|627.31|624.51|618.82|616.02|0
1656050400000|2022-06-24 06:00:00|623.06|620.26|616.3|613.5|623.06|620.26|615.87|613.07|0
1656054000000|2022-06-24 07:00:00|616.52|613.72|620.05|617.65|623.09|620.69|612.52|609.72|0
1656057600000|2022-06-24 08:00:00|620.92|618.52|619.91|617.51|622.87|620.47|613.11|610.71|0
1656061200000|2022-06-24 09:00:00|619.8|617.4|623.5|621.1|623.72|621.32|617.74|615.34|0
1656064800000|2022-06-24 10:00:00|623.72|621.32|621.61|619.21|626.98|624.58|619.65|617.25|0
1656068400000|2022-06-24 11:00:00|621.17|618.77|619.19|616.79|626.16|623.76|617.34|614.94|0
1656072000000|2022-06-24 12:00:00|619.4|617|618.8|616.4|623.74|621.34|617.71|615.31|0
1656075600000|2022-06-24 13:00:00|618.36|615.96|646.17|643.77|649.19|646.79|618.14|615.74|0
1656079200000|2022-06-24 14:00:00|651.99|649.59|671.81|669.41|677.36|674.96|651.99|649.59|0
1656082800000|2022-06-24 15:00:00|671.59|669.19|676.02|673.62|677.57|675.17|666.94|664.54|0
1656086400000|2022-06-24 16:00:00|676.24|673.84|677.85|675.45|679.71|677.31|671.65|669.25|0
1656090000000|2022-06-24 17:00:00|677.63|675.23|674.52|672.12|681.17|678.77|672.96|670.56|0
1656093600000|2022-06-24 18:00:00|674.74|672.34|682.91|680.51|683.35|680.95|672.73|670.33|0
1656097200000|2022-06-24 19:00:00|683.35|680.95|702.52|699.64|702.52|699.64|681.47|679.07|0
1656100800000|2022-06-24 20:00:00|702.96|700.08|696.01|693.21|703.86|700.98|693.8|691.4|0
1656313200000|2022-06-27 07:00:00|698.57|695.77|727.07|724.67|727.72|725.32|697.23|694.43|0
1656316800000|2022-06-27 08:00:00|726.85|724.45|718.5|716.1|729.78|727.38|716.82|714.42|0
1656320400000|2022-06-27 09:00:00|718.62|716.22|717.47|715.07|720.86|718.46|713.89|711.49|0
1656324000000|2022-06-27 10:00:00|717.69|715.29|713.2|710.8|718.59|716.19|708.03|705.63|0
1656327600000|2022-06-27 11:00:00|713.42|711.02|716.01|713.61|718.58|716.18|712.41|710.01|0
1656331200000|2022-06-27 12:00:00|716.12|713.72|706.16|703.76|717.25|714.85|703.32|700.92|0
1656334800000|2022-06-27 13:00:00|706.61|704.21|684.81|682.41|714.68|712.28|680.04|677.64|0
1656338400000|2022-06-27 14:00:00|684.69|682.29|704.82|702.42|709.1|706.7|683.51|681.11|0
1656342000000|2022-06-27 15:00:00|705.27|702.87|706.93|704.53|711.66|709.26|695.79|693.39|0
1656345600000|2022-06-27 16:00:00|706.25|703.85|698.76|696.36|708.05|705.65|687.89|685.49|0
1656349200000|2022-06-27 17:00:00|699.66|697.26|685.54|683.14|699.66|697.26|682.86|680.46|0
1656352800000|2022-06-27 18:00:00|685.31|682.91|686.65|684.25|693.62|691.22|681.85|679.45|0
1656356400000|2022-06-27 19:00:00|686.2|683.8|687.51|685.11|692.25|689.85|676.55|674.15|0
1656360000000|2022-06-27 20:00:00|689.76|687.36|691.83|689.03|694.44|691.64|687.74|685.34|0
1656363600000|2022-06-27 21:00:00|691.97|689.17|691.64|688.84|693.11|690.31|690.73|687.93|0
1656367200000|2022-06-27 22:00:00|693.46|690.66|692.87|690.07|693.68|690.88|688.17|685.37|0
1656370800000|2022-06-27 23:00:00|693.1|690.3|691.95|689.15|695|692.2|689.47|686.67|0
1656374400000|2022-06-28 00:00:00|691.72|688.92|694.62|691.82|698.92|696.12|691.5|688.7|0
1656378000000|2022-06-28 01:00:00|694.39|691.59|678.88|676.08|696.41|693.61|677.76|674.96|0
1656381600000|2022-06-28 02:00:00|679.1|676.3|677.95|675.15|684.48|681.68|670.38|667.58|0
1656385200000|2022-06-28 03:00:00|678.51|675.71|683.19|680.39|685.32|682.52|677.28|674.48|0
1656388800000|2022-06-28 04:00:00|683.41|680.61|682.93|680.13|686.75|683.95|679.59|676.79|0
1656392400000|2022-06-28 05:00:00|683.04|680.24|688.29|685.49|690.32|687.52|682.82|680.02|0
1656396000000|2022-06-28 06:00:00|689.18|686.38|701.85|699.05|707.11|704.31|688.73|685.93|0
1656399600000|2022-06-28 07:00:00|701.73|698.93|698.94|696.54|716.82|714.42|690.86|688.46|0
1656403200000|2022-06-28 08:00:00|699.05|696.65|708.4|706|708.63|706.23|698.04|695.64|0
1656406800000|2022-06-28 09:00:00|707.95|705.55|702.85|700.45|711.78|709.38|701.84|699.44|0
1656410400000|2022-06-28 10:00:00|702.74|700.34|707.78|705.38|708.68|706.28|701.16|698.76|0
1656414000000|2022-06-28 11:00:00|707.55|705.15|707.4|705|710.37|707.97|704.74|702.34|0
1656417600000|2022-06-28 12:00:00|707.17|704.77|700.82|698.42|708.3|705.9|692.73|690.33|0
1656421200000|2022-06-28 13:00:00|701.05|698.65|717.52|715.12|728.39|725.99|700.14|697.74|0
1656424800000|2022-06-28 14:00:00|717.06|714.66|687.71|685.31|720.12|717.72|678.29|675.89|0
1656428400000|2022-06-28 15:00:00|687.49|685.09|645.9|643.5|689.29|686.89|644.13|641.73|0
1656432000000|2022-06-28 16:00:00|645.46|643.06|648.53|646.13|655.21|652.81|639.5|637.1|0
1656435600000|2022-06-28 17:00:00|648.09|645.69|635.42|633.02|648.53|646.13|630.72|628.32|0
1656439200000|2022-06-28 18:00:00|634.1|631.7|622.46|619.58|641.83|639.43|615.52|612.64|0
1656442800000|2022-06-28 19:00:00|622.03|619.15|615.98|613.58|625.67|622.79|613.25|610.85|0
1656446400000|2022-06-28 20:00:00|615.33|612.93|618.01|615.21|618.8|616|612.49|610.09|0
1656450000000|2022-06-28 21:00:00|617.86|615.06|619.11|616.31|619.11|616.31|616.89|614.09|0
1656453600000|2022-06-28 22:00:00|617.98|615.18|620.91|618.11|620.91|618.11|616.56|613.76|0
1656457200000|2022-06-28 23:00:00|620.69|617.89|619.12|616.32|621.1|618.3|615.64|612.84|0
1656460800000|2022-06-29 00:00:00|618.9|616.1|613.19|610.39|623.07|620.27|612.09|609.29|0
1656464400000|2022-06-29 01:00:00|612.97|610.17|617.75|614.95|622.14|619.34|612.42|609.62|0
1656468000000|2022-06-29 02:00:00|617.97|615.17|621.81|619.01|623.79|620.99|615.12|612.32|0
1656471600000|2022-06-29 03:00:00|621.47|618.67|620.68|617.88|622.46|619.66|618.07|615.27|0
1656475200000|2022-06-29 04:00:00|620.46|617.66|621.52|618.72|623.95|621.15|618.69|615.89|0
1656478800000|2022-06-29 05:00:00|621.63|618.83|620.18|617.38|623.93|621.13|618.87|616.07|0
1656482400000|2022-06-29 06:00:00|620.62|617.82|608.5|605.7|622.59|619.79|606.98|604.18|0
1656486000000|2022-06-29 07:00:00|608.07|605.27|612.87|610.47|619.68|617.28|606.11|603.31|0
1656489600000|2022-06-29 08:00:00|613.53|611.13|617.44|615.04|621.41|619.01|610.57|608.17|0
1656493200000|2022-06-29 09:00:00|617|614.6|603.86|601.46|620.28|617.88|603.21|600.81|0
1656496800000|2022-06-29 10:00:00|604.95|602.55|607.09|604.69|611.93|609.53|603.85|601.45|0
1656500400000|2022-06-29 11:00:00|606.76|604.36|620.3|617.9|621.18|618.78|603.37|600.97|0
1656504000000|2022-06-29 12:00:00|620.41|618.01|614.37|611.97|627.33|624.93|610.66|608.26|0
1656507600000|2022-06-29 13:00:00|613.93|611.53|617.53|615.13|624.73|622.33|594.66|592.26|0
1656511200000|2022-06-29 14:00:00|617.31|614.91|614.57|612.17|626.92|624.52|604.65|602.25|0
1656514800000|2022-06-29 15:00:00|613.92|611.52|613.24|610.84|617.84|615.44|600.37|597.97|0
1656518400000|2022-06-29 16:00:00|612.8|610.4|603.86|601.46|613.89|611.49|593.66|591.26|0
1656522000000|2022-06-29 17:00:00|603.64|601.24|614.18|611.78|614.61|612.21|596.07|593.67|0
1656525600000|2022-06-29 18:00:00|614.06|611.66|606.64|604.24|620.73|618.33|603.14|600.74|0
1656529200000|2022-06-29 19:00:00|606.42|604.02|609.05|606.65|618.61|616.21|601.61|599.21|0
1656532800000|2022-06-29 20:00:00|609.49|607.09|610.87|608.07|611.69|609.29|605.98|603.58|0
1656536400000|2022-06-29 21:00:00|610.8|608|610.4|607.6|611.13|608.33|610.32|607.52|0
1656540000000|2022-06-29 22:00:00|611.71|608.91|609.6|606.8|611.71|608.91|608.31|605.51|0
1656543600000|2022-06-29 23:00:00|609.71|606.91|605.84|603.04|609.82|607.02|604.11|601.31|0
1656547200000|2022-06-30 00:00:00|605.62|602.82|605.4|602.6|608.37|605.57|599.72|596.92|0
1656550800000|2022-06-30 01:00:00|605.19|602.39|596.75|593.95|605.19|602.39|596.12|593.32|0
1656554400000|2022-06-30 02:00:00|597.4|594.6|603.27|600.47|605.36|602.56|596.75|593.95|0
1656558000000|2022-06-30 03:00:00|603.71|600.91|599.74|596.94|605.01|602.21|598.44|595.64|0
1656561600000|2022-06-30 04:00:00|599.85|597.05|598.4|595.6|601.26|598.46|597.31|594.51|0
1656565200000|2022-06-30 05:00:00|598.5|595.7|587.13|584.33|599.49|596.69|582.4|579.6|0
1656568800000|2022-06-30 06:00:00|587.99|585.19|569.94|567.14|589.29|586.49|563.46|560.66|0
1656572400000|2022-06-30 07:00:00|570.58|567.78|574.74|572.34|577.32|574.92|562.89|560.49|0
1656576000000|2022-06-30 08:00:00|574.31|571.91|572.98|570.58|580.33|577.93|569.56|567.16|0
1656579600000|2022-06-30 09:00:00|572.77|570.37|570.78|568.38|573.41|571.01|559.4|557|0
1656583200000|2022-06-30 10:00:00|570.24|567.84|567.59|565.19|570.24|567.84|560.94|558.54|0
1656586800000|2022-06-30 11:00:00|567.69|565.29|563.9|561.5|569.07|566.67|559.35|556.95|0
1656590400000|2022-06-30 12:00:00|563.79|561.39|565.39|562.99|578.37|575.97|562.74|560.34|0
1656594000000|2022-06-30 13:00:00|565.28|562.88|548.87|546.47|580.17|577.77|546.22|543.82|0
1656597600000|2022-06-30 14:00:00|548.44|546.04|568.69|566.29|569.76|567.36|541.89|539.49|0
1656601200000|2022-06-30 15:00:00|568.48|566.08|590.99|588.59|591.64|589.24|561.2|558.8|0
1656604800000|2022-06-30 16:00:00|591.21|588.81|601.93|599.53|610.37|607.97|578.98|576.58|0
1656608400000|2022-06-30 17:00:00|602.37|599.97|604.31|601.91|609.56|607.16|586.06|583.66|0
1656612000000|2022-06-30 18:00:00|604.75|602.35|580.65|578.25|606.27|603.87|576.49|574.09|0
1656615600000|2022-06-30 19:00:00|580.22|577.82|583.56|581.16|592.7|590.3|562.01|559.61|0
1656619200000|2022-06-30 20:00:00|586.82|584.42|573.35|570.55|586.82|584.42|570.9|568.1|0
1656622800000|2022-06-30 21:00:00|573.71|570.91|574.4|571.6|574.81|572.01|573.29|570.49|0
1656626400000|2022-06-30 22:00:00|575.01|572.21|570.34|567.54|575.22|572.42|567.14|564.34|0
1656630000000|2022-06-30 23:00:00|570.45|567.65|581.55|578.75|582.41|579.61|569.25|566.45|0
1656633600000|2022-07-01 00:00:00|582.2|579.4|578|575.2|584.67|581.87|577.19|574.39|0
1656637200000|2022-07-01 01:00:00|578.1|575.3|571.27|568.47|580.26|577.46|567.2|564.4|0
1656640800000|2022-07-01 02:00:00|571.06|568.26|560.47|557.67|577.52|574.72|557.51|554.71|0
1656644400000|2022-07-01 03:00:00|560.04|557.24|552.75|549.95|561|558.2|547.01|544.21|0
1656648000000|2022-07-01 04:00:00|552.53|549.73|549.2|546.4|555.52|552.72|545.08|542.28|0
1656651600000|2022-07-01 05:00:00|549.1|546.3|553.13|550.33|556.87|554.07|544.84|542.04|0
1656655200000|2022-07-01 06:00:00|552.18|549.38|554.3|551.5|559.61|556.81|549.2|546.4|0
1656658800000|2022-07-01 07:00:00|554.41|551.61|556.3|553.9|564.01|561.61|544.22|541.42|0
1656662400000|2022-07-01 08:00:00|556.41|554.01|570.76|568.36|572.27|569.87|551.19|548.79|0
1656666000000|2022-07-01 09:00:00|570.54|568.14|579.26|576.86|579.69|577.29|568.18|565.78|0
1656669600000|2022-07-01 10:00:00|579.04|576.64|567.52|565.12|580.33|577.93|565.8|563.4|0
1656673200000|2022-07-01 11:00:00|567.73|565.33|563.26|560.86|573.32|570.92|558.76|556.36|0
1656676800000|2022-07-01 12:00:00|562.83|560.43|573.87|571.47|575.82|573.42|560.26|557.86|0
1656680400000|2022-07-01 13:00:00|574.19|571.79|593.03|590.63|601.66|599.26|568.12|565.72|0
1656684000000|2022-07-01 14:00:00|598.16|595.76|564.11|561.71|602.75|600.35|549.98|547.58|0
1656687600000|2022-07-01 15:00:00|561.54|559.14|562.86|560.46|581.57|579.17|557.68|555.28|0
1656691200000|2022-07-01 16:00:00|563.3|560.9|565.42|563.02|577.55|575.15|558.13|555.73|0
1656694800000|2022-07-01 17:00:00|564.77|562.37|587|584.6|587.66|585.26|563.26|560.86|0
1656698400000|2022-07-01 18:00:00|586.78|584.38|601.64|599.24|604.07|601.67|578.93|576.53|0
1656702000000|2022-07-01 19:00:00|602.08|599.68|613.09|610.69|617.72|615.32|593.31|590.91|0
1656705600000|2022-07-01 20:00:00|612.65|610.25|611.51|608.71|614.63|612.23|610.43|608.03|0
1656453600000|2022-06-28 22:00:00|617.98|615.18|620.91|618.11|620.91|618.11|616.56|613.76|0
1656457200000|2022-06-28 23:00:00|620.69|617.89|619.12|616.32|621.1|618.3|615.64|612.84|0
1656460800000|2022-06-29 00:00:00|618.9|616.1|613.19|610.39|623.07|620.27|612.09|609.29|0
1656464400000|2022-06-29 01:00:00|612.97|610.17|617.75|614.95|622.14|619.34|612.42|609.62|0
1656468000000|2022-06-29 02:00:00|617.97|615.17|621.81|619.01|623.79|620.99|615.12|612.32|0
1656471600000|2022-06-29 03:00:00|621.47|618.67|620.68|617.88|622.46|619.66|618.07|615.27|0
1656475200000|2022-06-29 04:00:00|620.46|617.66|621.52|618.72|623.95|621.15|618.69|615.89|0
1656478800000|2022-06-29 05:00:00|621.63|618.83|620.18|617.38|623.93|621.13|618.87|616.07|0
1656482400000|2022-06-29 06:00:00|620.62|617.82|608.5|605.7|622.59|619.79|606.98|604.18|0
1656486000000|2022-06-29 07:00:00|608.07|605.27|612.87|610.47|619.68|617.28|606.11|603.31|0
1656489600000|2022-06-29 08:00:00|613.53|611.13|617.44|615.04|621.41|619.01|610.57|608.17|0
1656493200000|2022-06-29 09:00:00|617|614.6|603.86|601.46|620.28|617.88|603.21|600.81|0
1656496800000|2022-06-29 10:00:00|604.95|602.55|607.09|604.69|611.93|609.53|603.85|601.45|0
1656500400000|2022-06-29 11:00:00|606.76|604.36|620.3|617.9|621.18|618.78|603.37|600.97|0
1656504000000|2022-06-29 12:00:00|620.41|618.01|614.37|611.97|627.33|624.93|610.66|608.26|0
1656507600000|2022-06-29 13:00:00|613.93|611.53|617.53|615.13|624.73|622.33|594.66|592.26|0
1656511200000|2022-06-29 14:00:00|617.31|614.91|614.57|612.17|626.92|624.52|604.65|602.25|0
1656514800000|2022-06-29 15:00:00|613.92|611.52|613.24|610.84|617.84|615.44|600.37|597.97|0
1656518400000|2022-06-29 16:00:00|612.8|610.4|603.86|601.46|613.89|611.49|593.66|591.26|0
1656522000000|2022-06-29 17:00:00|603.64|601.24|614.18|611.78|614.61|612.21|596.07|593.67|0
1656525600000|2022-06-29 18:00:00|614.06|611.66|606.64|604.24|620.73|618.33|603.14|600.74|0
1656529200000|2022-06-29 19:00:00|606.42|604.02|609.05|606.65|618.61|616.21|601.61|599.21|0
1656532800000|2022-06-29 20:00:00|609.49|607.09|610.87|608.07|611.69|609.29|605.98|603.58|0
1656536400000|2022-06-29 21:00:00|610.8|608|610.4|607.6|611.13|608.33|610.32|607.52|0
1656540000000|2022-06-29 22:00:00|611.71|608.91|609.6|606.8|611.71|608.91|608.31|605.51|0
1656543600000|2022-06-29 23:00:00|609.71|606.91|605.84|603.04|609.82|607.02|604.11|601.31|0
1656547200000|2022-06-30 00:00:00|605.62|602.82|605.4|602.6|608.37|605.57|599.72|596.92|0
1656550800000|2022-06-30 01:00:00|605.19|602.39|596.75|593.95|605.19|602.39|596.12|593.32|0
1656554400000|2022-06-30 02:00:00|597.4|594.6|603.27|600.47|605.36|602.56|596.75|593.95|0
1656558000000|2022-06-30 03:00:00|603.71|600.91|599.74|596.94|605.01|602.21|598.44|595.64|0
1656561600000|2022-06-30 04:00:00|599.85|597.05|598.4|595.6|601.26|598.46|597.31|594.51|0
1656565200000|2022-06-30 05:00:00|598.5|595.7|587.13|584.33|599.49|596.69|582.4|579.6|0
1656568800000|2022-06-30 06:00:00|587.99|585.19|569.94|567.14|589.29|586.49|563.46|560.66|0
1656572400000|2022-06-30 07:00:00|570.58|567.78|574.74|572.34|577.32|574.92|562.89|560.49|0
1656576000000|2022-06-30 08:00:00|574.31|571.91|572.98|570.58|580.33|577.93|569.56|567.16|0
1656579600000|2022-06-30 09:00:00|572.77|570.37|570.78|568.38|573.41|571.01|559.4|557|0
1656583200000|2022-06-30 10:00:00|570.24|567.84|567.59|565.19|570.24|567.84|560.94|558.54|0
1656586800000|2022-06-30 11:00:00|567.69|565.29|563.9|561.5|569.07|566.67|559.35|556.95|0
1656590400000|2022-06-30 12:00:00|563.79|561.39|565.39|562.99|578.37|575.97|562.74|560.34|0
1656594000000|2022-06-30 13:00:00|565.28|562.88|548.87|546.47|580.17|577.77|546.22|543.82|0
1656597600000|2022-06-30 14:00:00|548.44|546.04|568.69|566.29|569.76|567.36|541.89|539.49|0
1656601200000|2022-06-30 15:00:00|568.48|566.08|590.99|588.59|591.64|589.24|561.2|558.8|0
1656604800000|2022-06-30 16:00:00|591.21|588.81|601.93|599.53|610.37|607.97|578.98|576.58|0
1656608400000|2022-06-30 17:00:00|602.37|599.97|604.31|601.91|609.56|607.16|586.06|583.66|0
1656612000000|2022-06-30 18:00:00|604.75|602.35|580.65|578.25|606.27|603.87|576.49|574.09|0
1656615600000|2022-06-30 19:00:00|580.22|577.82|583.56|581.16|592.7|590.3|562.01|559.61|0
1656619200000|2022-06-30 20:00:00|586.82|584.42|573.35|570.55|586.82|584.42|570.9|568.1|0
1656622800000|2022-06-30 21:00:00|573.71|570.91|574.4|571.6|574.81|572.01|573.29|570.49|0
1656626400000|2022-06-30 22:00:00|575.01|572.21|570.34|567.54|575.22|572.42|567.14|564.34|0
1656630000000|2022-06-30 23:00:00|570.45|567.65|581.55|578.75|582.41|579.61|569.25|566.45|0
1656633600000|2022-07-01 00:00:00|582.2|579.4|578|575.2|584.67|581.87|577.19|574.39|0
1656637200000|2022-07-01 01:00:00|578.1|575.3|571.27|568.47|580.26|577.46|567.2|564.4|0
1656640800000|2022-07-01 02:00:00|571.06|568.26|560.47|557.67|577.52|574.72|557.51|554.71|0
1656644400000|2022-07-01 03:00:00|560.04|557.24|552.75|549.95|561|558.2|547.01|544.21|0
1656648000000|2022-07-01 04:00:00|552.53|549.73|549.2|546.4|555.52|552.72|545.08|542.28|0
1656651600000|2022-07-01 05:00:00|549.1|546.3|553.13|550.33|556.87|554.07|544.84|542.04|0
1656655200000|2022-07-01 06:00:00|552.18|549.38|554.3|551.5|559.61|556.81|549.2|546.4|0
1656658800000|2022-07-01 07:00:00|554.41|551.61|556.3|553.9|564.01|561.61|544.22|541.42|0
1656662400000|2022-07-01 08:00:00|556.41|554.01|570.76|568.36|572.27|569.87|551.19|548.79|0
1656666000000|2022-07-01 09:00:00|570.54|568.14|579.26|576.86|579.69|577.29|568.18|565.78|0
1656669600000|2022-07-01 10:00:00|579.04|576.64|567.52|565.12|580.33|577.93|565.8|563.4|0
1656673200000|2022-07-01 11:00:00|567.73|565.33|563.26|560.86|573.32|570.92|558.76|556.36|0
1656676800000|2022-07-01 12:00:00|562.83|560.43|573.87|571.47|575.82|573.42|560.26|557.86|0
1656680400000|2022-07-01 13:00:00|574.19|571.79|593.03|590.63|601.66|599.26|568.12|565.72|0
1656684000000|2022-07-01 14:00:00|598.16|595.76|564.11|561.71|602.75|600.35|549.98|547.58|0
1656687600000|2022-07-01 15:00:00|561.54|559.14|562.86|560.46|581.57|579.17|557.68|555.28|0
1656691200000|2022-07-01 16:00:00|563.3|560.9|565.42|563.02|577.55|575.15|558.13|555.73|0
1656694800000|2022-07-01 17:00:00|564.77|562.37|587|584.6|587.66|585.26|563.26|560.86|0
1656698400000|2022-07-01 18:00:00|586.78|584.38|601.64|599.24|604.07|601.67|578.93|576.53|0
1656702000000|2022-07-01 19:00:00|602.08|599.68|613.09|610.69|617.72|615.32|593.31|590.91|0
1656705600000|2022-07-01 20:00:00|612.65|610.25|611.51|608.71|614.63|612.23|610.43|608.03|0
1656993600000|2022-07-05 04:00:00|620.12|617.32|625.1|622.3|625.11|622.31|619.45|616.65|0
1656997200000|2022-07-05 05:00:00|624.99|622.19|625.41|622.61|628.33|625.53|622.52|619.72|0
1657000800000|2022-07-05 06:00:00|625.07|622.27|626.64|623.84|631.34|628.54|623.97|621.17|0
1657004400000|2022-07-05 07:00:00|626.97|624.17|614.5|612.1|626.97|624.17|614.06|611.66|0
1657008000000|2022-07-05 08:00:00|614.28|611.88|592.09|589.69|618.72|616.32|590.67|588.27|0
1657011600000|2022-07-05 09:00:00|592.41|590.01|594.69|592.29|595.81|593.41|587.47|585.07|0
1657015200000|2022-07-05 10:00:00|594.91|592.51|595.76|593.36|599.94|597.54|593.59|591.19|0
1657018800000|2022-07-05 11:00:00|596.42|594.02|582.88|580.48|597.74|595.34|581.79|579.39|0
1657022400000|2022-07-05 12:00:00|583.53|581.13|568.03|565.63|583.53|581.13|566.51|564.11|0
1657026000000|2022-07-05 13:00:00|567.59|565.19|548.75|546.35|571.91|569.51|543.85|541.45|0
1657029600000|2022-07-05 14:00:00|549.18|546.78|549.71|547.31|568.68|566.28|540.55|538.15|0
1657033200000|2022-07-05 15:00:00|550.14|547.74|560.22|557.82|564.32|561.92|540.95|538.55|0
1657036800000|2022-07-05 16:00:00|560.87|558.47|560.1|557.7|575.45|573.05|556.99|554.59|0
1657040400000|2022-07-05 17:00:00|560.53|558.13|578.09|575.69|583.34|580.94|559.88|557.48|0
1657044000000|2022-07-05 18:00:00|578.31|575.91|599.77|597.37|604.63|602.23|576.35|573.95|0
1657047600000|2022-07-05 19:00:00|599.99|597.59|618.53|616.13|618.53|616.13|594.26|591.86|0
1657051200000|2022-07-05 20:00:00|618.79|616.39|616.75|613.95|619.01|616.61|612.26|609.86|0
1657054800000|2022-07-05 21:00:00|616.74|613.94|617.13|614.33|617.14|614.34|616.2|613.4|0
1657058400000|2022-07-05 22:00:00|620.72|617.92|617.25|614.45|623.72|620.92|616.03|613.23|0
1657062000000|2022-07-05 23:00:00|617.48|614.68|609.46|606.66|619.25|616.45|607.69|604.89|0
1657065600000|2022-07-06 00:00:00|610.13|607.33|624.64|621.84|626.55|623.75|610.12|607.32|0
1657069200000|2022-07-06 01:00:00|624.76|621.96|614.59|611.79|630.22|627.42|610.96|608.16|0
1657072800000|2022-07-06 02:00:00|614.71|611.91|610.03|607.23|618.47|615.67|606.94|604.14|0
1657076400000|2022-07-06 03:00:00|610.14|607.34|619.08|616.28|619.31|616.51|608.13|605.33|0
1657080000000|2022-07-06 04:00:00|618.64|615.84|612.62|609.82|618.86|616.06|611.31|608.51|0
1657083600000|2022-07-06 05:00:00|612.84|610.04|603.2|600.4|613.94|611.14|602.98|600.18|0
1657087200000|2022-07-06 06:00:00|602.98|600.18|612.06|609.26|612.06|609.26|595.04|592.24|0
1657090800000|2022-07-06 07:00:00|611.84|609.04|621.15|618.75|628.64|626.24|611.84|609.04|0
1657094400000|2022-07-06 08:00:00|620.82|618.42|605.98|603.58|622.7|620.3|604.85|602.45|0
1657098000000|2022-07-06 09:00:00|606.43|604.03|615.7|613.3|617.14|614.74|602.44|600.04|0
1657101600000|2022-07-06 10:00:00|615.8|613.4|613.45|611.05|620.34|617.94|610.57|608.17|0
1657105200000|2022-07-06 11:00:00|612.89|610.49|606.22|603.82|612.89|610.49|602.48|600.08|0
1657108800000|2022-07-06 12:00:00|605.56|603.16|615|612.6|620.33|617.93|600.43|598.03|0
1657112400000|2022-07-06 13:00:00|614.78|612.38|619|616.6|633.02|630.62|608.03|605.63|0
1657116000000|2022-07-06 14:00:00|616.01|613.61|614.64|612.24|631.16|628.76|606.47|604.07|0
1657119600000|2022-07-06 15:00:00|614.87|612.47|606.82|604.42|615.53|613.13|597.45|595.05|0
1657123200000|2022-07-06 16:00:00|606.71|604.31|608.42|606.02|609.53|607.13|599.97|597.57|0
1657126800000|2022-07-06 17:00:00|608.64|606.24|616.76|614.36|618.43|616.03|608.64|606.24|0
1657130400000|2022-07-06 18:00:00|616.65|614.25|640.91|638.03|644.75|641.87|606.26|603.38|0
1657134000000|2022-07-06 19:00:00|641.14|638.26|628.62|625.74|652.16|649.28|622.25|619.37|0
1657137600000|2022-07-06 20:00:00|629.52|626.64|633.54|630.74|633.54|630.74|628.38|625.74|0
1657141200000|2022-07-06 21:00:00|633.36|630.56|633.03|630.23|634|631.2|633|630.2|0
1657144800000|2022-07-06 22:00:00|632.84|630.04|630.46|627.66|634.52|631.72|629.79|626.99|0
1657148400000|2022-07-06 23:00:00|630.79|627.99|631.77|628.97|634.25|631.45|629.1|626.3|0
1657152000000|2022-07-07 00:00:00|631.55|628.75|626.92|624.12|631.55|628.75|622.47|619.67|0
1657155600000|2022-07-07 01:00:00|627.04|624.24|620.19|617.39|627.26|624.46|614.74|611.94|0
1657159200000|2022-07-07 02:00:00|620.41|617.61|633.37|630.57|633.71|630.91|620.41|617.61|0
1657162800000|2022-07-07 03:00:00|633.26|630.46|629.53|626.73|634.37|631.57|629.3|626.5|0
1657166400000|2022-07-07 04:00:00|629.75|626.95|634.1|631.3|634.33|631.53|628.96|626.16|0
1657170000000|2022-07-07 05:00:00|634.33|631.53|638.12|635.32|644.22|641.42|633.08|630.28|0
1657173600000|2022-07-07 06:00:00|638.68|635.88|635.84|633.04|641.04|638.24|633.6|630.8|0
1657177200000|2022-07-07 07:00:00|636.07|633.27|640.11|637.71|643.05|640.65|631.81|629.41|0
1657180800000|2022-07-07 08:00:00|640.67|638.27|640.98|638.58|644.82|642.42|632.44|630.04|0
1657184400000|2022-07-07 09:00:00|638.28|635.88|634.21|631.81|642.33|639.93|633.98|631.58|0
1657188000000|2022-07-07 10:00:00|634.09|631.69|638.39|635.99|638.72|636.32|629.07|626.67|0
1657191600000|2022-07-07 11:00:00|638.61|636.21|642.64|640.24|643.32|640.92|632.98|630.58|0
1657195200000|2022-07-07 12:00:00|642.41|640.01|642.65|640.25|645.48|643.08|636.99|634.59|0
1657198800000|2022-07-07 13:00:00|642.54|640.14|665.25|662.85|667.07|664.67|640.95|638.55|0
1657202400000|2022-07-07 14:00:00|665.48|663.08|664.33|661.93|668.28|665.88|653.45|651.05|0
1657206000000|2022-07-07 15:00:00|664.55|662.15|669.09|666.69|670.25|667.85|661.12|658.72|0
1657209600000|2022-07-07 16:00:00|668.86|666.46|670.81|668.41|674.02|671.62|667.41|665.01|0
1657213200000|2022-07-07 17:00:00|670.58|668.18|674.79|672.39|675.11|672.71|665.32|662.92|0
1657216800000|2022-07-07 18:00:00|674.57|672.17|678.74|676.34|679.89|677.49|673.95|671.55|0
1657220400000|2022-07-07 19:00:00|678.96|676.56|680.43|678.03|687.42|685.02|675.86|673.46|0
1657224000000|2022-07-07 20:00:00|677.92|675.52|674.5|671.7|678.6|676.2|673.26|670.46|0
1657227600000|2022-07-07 21:00:00|674.38|671.58|672.59|669.79|675.17|672.37|672.28|669.48|0
1657231200000|2022-07-07 22:00:00|672.65|669.85|674.8|672|675.62|672.82|672.07|669.27|0
1657234800000|2022-07-07 23:00:00|675.03|672.23|672.04|669.24|675.48|672.68|670.69|667.89|0
1657238400000|2022-07-08 00:00:00|672.72|669.92|676.68|673.88|677.6|674.8|669.3|666.5|0
1657242000000|2022-07-08 01:00:00|676.57|673.77|673.85|671.05|679.08|676.28|672.49|669.69|0
1657245600000|2022-07-08 02:00:00|674.08|671.28|665.86|663.06|677.83|675.03|664.49|661.69|0
1657249200000|2022-07-08 03:00:00|666.09|663.29|664.69|661.89|671.76|668.96|664.24|661.44|0
1657252800000|2022-07-08 04:00:00|664.8|662|668.87|666.07|669.45|666.65|664.47|661.67|0
1657256400000|2022-07-08 05:00:00|668.99|666.19|662.37|659.57|669.67|666.87|660.78|657.98|0
1657260000000|2022-07-08 06:00:00|662.82|660.02|668.19|664.83|668.41|665.05|661.33|658.53|0
1657263600000|2022-07-08 07:00:00|667.96|664.6|669.14|666.74|674.17|671.77|664.07|661.67|0
1657267200000|2022-07-08 08:00:00|668.69|666.29|664.34|661.94|673.47|671.07|662.76|660.36|0
1657270800000|2022-07-08 09:00:00|664.45|662.05|669.73|667.33|670.99|668.59|659.41|657.01|0
1657274400000|2022-07-08 10:00:00|669.39|666.99|670.31|667.91|683.1|680.7|668.72|666.32|0
1657278000000|2022-07-08 11:00:00|670.54|668.14|674.61|672.21|676.91|674.51|669.62|667.22|0
1657281600000|2022-07-08 12:00:00|674.38|671.98|659.38|656.98|678.94|676.54|646.48|644.08|0
1657285200000|2022-07-08 13:00:00|660.29|657.89|653.11|650.71|674.45|672.05|650.39|647.99|0
1657288800000|2022-07-08 14:00:00|653.39|650.99|682.7|680.3|685.82|683.42|647.94|645.54|0
1657292400000|2022-07-08 15:00:00|683.39|680.99|686.81|684.41|693.28|690.88|678.88|676.48|0
1657296000000|2022-07-08 16:00:00|687.04|684.64|661.13|658.73|687.04|684.64|660.34|657.94|0
1657299600000|2022-07-08 17:00:00|660.57|658.17|672.94|670.54|678.63|676.23|656.92|654.52|0
1657303200000|2022-07-08 18:00:00|672.71|670.31|687.49|685.09|689.34|686.94|669.27|666.87|0
1657306800000|2022-07-08 19:00:00|687.03|684.63|673.65|671.25|690.25|687.85|672.27|669.87|0
1657310400000|2022-07-08 20:00:00|674.34|671.94|677.28|674.48|678.43|675.63|672.04|669.64|0
1657497600000|2022-07-11 00:00:00|664.81|662.01|666.74|663.94|669.16|666.36|662.98|660.18|0
1657501200000|2022-07-11 01:00:00|666.63|663.83|651.5|648.7|666.86|664.06|651.04|648.24|0
1657504800000|2022-07-11 02:00:00|651.27|648.47|649.65|646.85|653.31|650.51|649.19|646.39|0
1657508400000|2022-07-11 03:00:00|649.42|646.62|651.22|648.42|651.91|649.11|645.99|643.19|0
1657512000000|2022-07-11 04:00:00|651.45|648.65|650.45|647.65|654.22|651.42|649.77|646.97|0
1657515600000|2022-07-11 05:00:00|650.22|647.42|648.14|645.34|652.72|649.92|647.01|644.21|0
1657519200000|2022-07-11 06:00:00|648.37|645.57|642.98|640.18|651.1|648.3|638.92|636.12|0
1657522800000|2022-07-11 07:00:00|643.09|640.29|648.08|645.68|653.43|651.03|640.37|637.57|0
1657526400000|2022-07-11 08:00:00|648.19|645.79|652.03|649.63|655.77|653.37|646.94|644.54|0
1657530000000|2022-07-11 09:00:00|651.8|649.4|652.23|649.83|657.94|655.54|650.44|648.04|0
1657533600000|2022-07-11 10:00:00|652.34|649.94|655.62|653.22|660.42|658.02|650.64|648.24|0
1657537200000|2022-07-11 11:00:00|655.39|652.99|648.85|646.45|659.03|656.63|647.03|644.63|0
1657540800000|2022-07-11 12:00:00|648.73|646.33|650.41|648.01|653.62|651.22|645.19|642.79|0
1657544400000|2022-07-11 13:00:00|650.64|648.24|637|634.6|657.69|655.29|628.64|626.24|0
1657548000000|2022-07-11 14:00:00|635.87|633.47|631.5|629.1|644.44|642.04|628.28|625.88|0
1657551600000|2022-07-11 15:00:00|631.04|628.64|635.45|633.05|642.82|640.42|631.04|628.64|0
1657555200000|2022-07-11 16:00:00|635.9|633.5|640.16|637.76|642.24|639.84|633.17|630.77|0
1657558800000|2022-07-11 17:00:00|640.05|637.65|652.77|650.37|656.43|654.03|639.14|636.74|0
1657562400000|2022-07-11 18:00:00|653.22|650.82|636.35|633.95|653.22|650.82|636.35|633.95|0
1657566000000|2022-07-11 19:00:00|636.12|633.72|634.11|631.71|637.48|635.08|626.88|624.48|0
1657569600000|2022-07-11 20:00:00|633.66|631.26|637.57|634.77|639.32|636.92|633.66|631.26|0
1657573200000|2022-07-11 21:00:00|637.25|634.45|637.81|635.01|637.99|635.19|636.87|634.07|0
1657576800000|2022-07-11 22:00:00|637.77|634.97|632.07|629.27|637.77|634.97|631.51|628.71|0
1657580400000|2022-07-11 23:00:00|631.97|629.17|639.19|636.39|639.42|636.62|631.85|629.05|0
1657584000000|2022-07-12 00:00:00|639.42|636.62|615.89|613.09|640.1|637.3|615.44|612.64|0
1657587600000|2022-07-12 01:00:00|616.34|613.54|617.21|614.41|619.93|617.13|613.18|610.38|0
1657591200000|2022-07-12 02:00:00|617.32|614.52|615.83|613.03|619.46|616.66|614.15|611.35|0
1657594800000|2022-07-12 03:00:00|615.72|612.92|615.35|612.55|616.39|613.59|609.99|607.19|0
1657598400000|2022-07-12 04:00:00|615.58|612.78|613.08|610.28|615.58|612.78|611.07|608.27|0
1657602000000|2022-07-12 05:00:00|613.53|610.73|612.15|609.35|615.54|612.74|611.5|608.7|0
1657605600000|2022-07-12 06:00:00|611.48|608.68|613.52|610.72|616.68|613.88|606.54|603.74|0
1657609200000|2022-07-12 07:00:00|613.3|610.5|610.8|608.4|615.99|613.49|601.11|598.71|0
1657612800000|2022-07-12 08:00:00|611.25|608.85|613.18|610.78|616.17|613.77|607.89|605.49|0
1657616400000|2022-07-12 09:00:00|613.07|610.67|607.33|604.93|615.65|613.25|604.87|602.47|0
1657620000000|2022-07-12 10:00:00|607.43|605.03|605.87|603.47|617.21|614.81|605.42|603.02|0
1657623600000|2022-07-12 11:00:00|605.54|603.14|616.28|613.4|622.37|619.49|605.2|602.8|0
1657627200000|2022-07-12 12:00:00|616.06|613.18|621.65|618.77|624.82|621.94|612.91|610.03|0
1657630800000|2022-07-12 13:00:00|621.54|618.66|629.69|626.81|650.89|648.01|620.53|617.65|0
1657634400000|2022-07-12 14:00:00|628.78|625.9|630.63|628.23|632.51|630.05|618.17|615.29|0
1657638000000|2022-07-12 15:00:00|630.74|628.34|632.84|630.44|641.96|639.56|625.87|623.47|0
1657641600000|2022-07-12 16:00:00|633.52|631.12|637.7|635.3|641.01|638.61|629.43|627.03|0
1657645200000|2022-07-12 17:00:00|637.59|635.19|633.7|631.3|642.37|639.97|627.13|624.73|0
1657648800000|2022-07-12 18:00:00|633.92|631.52|616.86|614.46|634.38|631.98|616.86|614.46|0
1657652400000|2022-07-12 19:00:00|616.85|614.45|603.14|600.74|616.85|614.45|585.51|583.11|0
1657656000000|2022-07-12 20:00:00|601.79|599.39|601.93|599.13|602.24|599.84|597.54|595.14|0
1657659600000|2022-07-12 21:00:00|601.61|598.81|601.65|598.85|602.12|599.32|601.31|598.51|0
1657663200000|2022-07-12 22:00:00|603.61|600.81|601.68|598.88|604.62|601.82|599.91|597.11|0
1657666800000|2022-07-12 23:00:00|601.9|599.1|600.98|598.18|605.92|603.12|598.31|595.51|0
1657670400000|2022-07-13 00:00:00|601.65|598.85|606.11|603.31|607.91|605.11|599.85|597.05|0
1657674000000|2022-07-13 01:00:00|606.21|603.41|601.7|598.9|611.05|608.25|599.58|596.78|0
1657677600000|2022-07-13 02:00:00|601.82|599.02|607.5|604.7|608.29|605.49|600.57|597.77|0
1657681200000|2022-07-13 03:00:00|607.95|605.15|608.04|605.24|610.3|607.5|606.15|603.35|0
1657684800000|2022-07-13 04:00:00|608.15|605.35|606.66|603.86|608.26|605.46|605.76|602.96|0
1657688400000|2022-07-13 05:00:00|606.54|603.74|607.08|604.28|608.12|605.32|603.95|601.15|0
1657692000000|2022-07-13 06:00:00|606.86|604.06|613.35|610.55|615.61|612.81|602.47|599.67|0
1657695600000|2022-07-13 07:00:00|612.68|609.88|601.13|598.73|613.23|610.43|599.9|597.5|0
1657699200000|2022-07-13 08:00:00|600.91|598.51|613.68|611.28|614.14|611.74|597.55|595.15|0
1657702800000|2022-07-13 09:00:00|613.34|610.94|609.6|607.2|613.91|611.51|608.82|606.42|0
1657706400000|2022-07-13 10:00:00|609.38|606.98|608.9|606.5|610.39|607.99|604.42|602.02|0
1657710000000|2022-07-13 11:00:00|609.01|606.61|613.24|610.84|614.6|612.2|606.64|604.24|0
1657713600000|2022-07-13 12:00:00|613.13|610.73|557.08|554.68|645.12|642.72|539.14|536.74|0
1657717200000|2022-07-13 13:00:00|555.77|553.37|572.61|570.21|577.27|574.87|548.06|545.66|0
1657720800000|2022-07-13 14:00:00|571.94|569.54|589.34|586.94|594.71|592.31|550.18|547.78|0
1657724400000|2022-07-13 15:00:00|589.56|587.16|582.83|580.43|600.98|598.58|575.73|573.33|0
1657728000000|2022-07-13 16:00:00|583.28|580.88|600.63|598.23|600.63|598.23|581.27|578.87|0
1657731600000|2022-07-13 17:00:00|600.86|598.46|601.52|599.12|609.18|606.78|593.24|590.84|0
1657735200000|2022-07-13 18:00:00|601.29|598.89|604.9|602.5|605.35|602.95|580.96|578.56|0
1657738800000|2022-07-13 19:00:00|605.12|602.72|583.08|580.68|606.02|603.62|582.63|580.23|0
1657742400000|2022-07-13 20:00:00|582.41|580.01|577.08|574.28|583.75|581.35|575.23|572.43|0
1657746000000|2022-07-13 21:00:00|576.78|573.98|576.1|573.3|576.78|573.98|575.68|572.88|0
1657749600000|2022-07-13 22:00:00|575.5|572.7|567.7|564.9|576.72|573.92|564.95|562.15|0
1657753200000|2022-07-13 23:00:00|567.82|565.02|561.37|558.57|570.47|567.67|558.29|555.49|0
1657756800000|2022-07-14 00:00:00|561.15|558.35|567.53|564.73|569.55|566.75|558.5|555.7|0
1657760400000|2022-07-14 01:00:00|567.75|564.95|573.59|570.79|575.59|572.79|566.64|563.84|0
1657764000000|2022-07-14 02:00:00|574.15|571.35|577.01|574.21|580.14|577.34|572.81|570.01|0
1657767600000|2022-07-14 03:00:00|577.23|574.43|580.77|577.97|584.34|581.54|577.01|574.21|0
1657771200000|2022-07-14 04:00:00|581.1|578.3|581.63|578.83|583.64|580.84|578.75|575.95|0
1657774800000|2022-07-14 05:00:00|581.96|579.16|573.25|570.45|583.86|581.06|572.36|569.56|0
1657778400000|2022-07-14 06:00:00|573.58|570.78|569.94|567.14|577.21|574.41|567.16|564.36|0
1657782000000|2022-07-14 07:00:00|570.16|567.36|559.67|557.27|573.26|570.46|558.79|556.39|0
1657785600000|2022-07-14 08:00:00|559.78|557.38|544.12|541.72|564.3|561.9|541.29|538.89|0
1657789200000|2022-07-14 09:00:00|544.34|541.94|551.38|548.98|551.93|549.53|541.08|538.68|0
1657792800000|2022-07-14 10:00:00|551.27|548.87|539.88|537.48|552.69|550.29|536.27|533.87|0
1657796400000|2022-07-14 11:00:00|540.63|538.23|537.23|534.83|544.9|542.5|536.15|533.75|0
1657800000000|2022-07-14 12:00:00|537.11|534.71|539.26|536.86|548.12|545.72|530.48|528.08|0
1657803600000|2022-07-14 13:00:00|538.93|536.53|524.05|521.65|542.52|540.12|519.42|517.02|0
1657807200000|2022-07-14 14:00:00|523.61|521.21|523.48|521.08|529.78|527.38|513.32|510.92|0
1657810800000|2022-07-14 15:00:00|525.65|523.25|553.66|551.26|556.17|553.77|523.27|520.87|0
1657814400000|2022-07-14 16:00:00|554.1|551.7|537.56|535.16|555.86|553.46|530.06|527.66|0
1657818000000|2022-07-14 17:00:00|537.67|535.27|551.71|549.31|553.26|550.86|531.56|529.16|0
1657821600000|2022-07-14 18:00:00|551.49|549.09|570.47|568.07|575.62|573.22|550.61|548.21|0
1657825200000|2022-07-14 19:00:00|571.37|568.97|570.85|568.45|576.91|574.51|564.19|561.79|0
1657828800000|2022-07-14 20:00:00|571.97|569.57|573.81|571.01|575.77|573.37|571.52|569.12|0
1657832400000|2022-07-14 21:00:00|573.54|570.74|573.93|571.13|574|571.2|572.59|569.79|0
1657836000000|2022-07-14 22:00:00|574.9|572.1|581.27|578.47|584.2|581.4|574.9|572.1|0
1657839600000|2022-07-14 23:00:00|581.38|578.58|587.31|584.51|587.53|584.73|580.36|577.56|0
1657843200000|2022-07-15 00:00:00|587.08|584.28|574.55|571.75|587.31|584.51|573.15|570.35|0
1657846800000|2022-07-15 01:00:00|574.1|571.3|583.04|580.24|583.04|580.24|572.31|569.51|0
1657850400000|2022-07-15 02:00:00|582.81|580.01|584.13|581.33|584.6|581.8|580.54|577.74|0
1657854000000|2022-07-15 03:00:00|583.9|581.1|584.55|581.75|585|582.2|578.51|575.71|0
1657857600000|2022-07-15 04:00:00|584.77|581.97|580.81|578.01|584.88|582.08|580.03|577.23|0
1657861200000|2022-07-15 05:00:00|580.93|578.13|576.86|574.06|581.82|579.02|571.95|569.15|0
1657864800000|2022-07-15 06:00:00|576.41|573.61|567.02|564.22|579.45|576.65|567.02|564.22|0
1657868400000|2022-07-15 07:00:00|566.46|563.66|572.37|569.97|577.2|574.8|559.92|557.52|0
1657872000000|2022-07-15 08:00:00|572.6|570.2|579.64|577.24|584.81|582.41|567.46|565.06|0
1657875600000|2022-07-15 09:00:00|579.3|576.9|577.82|575.42|585.02|582.62|575.58|573.18|0
1657879200000|2022-07-15 10:00:00|577.37|574.97|579.81|577.41|581.16|578.76|574.91|572.51|0
1657882800000|2022-07-15 11:00:00|580.14|577.74|578.21|575.81|585.86|583.46|578.21|575.81|0
1657886400000|2022-07-15 12:00:00|578.43|576.03|601.7|599.3|606.42|604.02|565.22|562.82|0
1657890000000|2022-07-15 13:00:00|601.48|599.08|603.25|600.85|619.06|616.66|593.84|591.44|0
1657893600000|2022-07-15 14:00:00|610.31|607.91|622.12|619.72|628.98|626.58|607.69|605.29|0
1657897200000|2022-07-15 15:00:00|621.89|619.49|625.29|622.89|632.9|630.5|620.84|618.44|0
1657900800000|2022-07-15 16:00:00|624.83|622.43|622.36|619.96|627.36|624.96|617.55|615.15|0
1657904400000|2022-07-15 17:00:00|622.59|620.19|626.02|623.62|631.33|628.93|622.36|619.96|0
1657908000000|2022-07-15 18:00:00|626.25|623.85|627.38|624.98|631.3|628.9|621.87|619.47|0
1657911600000|2022-07-15 19:00:00|626.68|624.28|633.81|631.41|635.2|632.8|620.45|618.05|0
1657915200000|2022-07-15 20:00:00|633.12|630.72|634.01|631.21|634.97|632.57|631.27|628.87|0
1658102400000|2022-07-18 00:00:00|640.26|637.46|636.2|633.4|641.42|638.62|634.82|632.02|0
1658106000000|2022-07-18 01:00:00|636.43|633.63|641.61|638.81|643.37|640.57|636.2|633.4|0
1658109600000|2022-07-18 02:00:00|641.73|638.93|643.1|640.3|643.33|640.53|639.51|636.71|0
1658113200000|2022-07-18 03:00:00|643.21|640.41|649.06|646.26|650.58|647.78|642.87|640.07|0
1658116800000|2022-07-18 04:00:00|649.17|646.37|650.77|647.97|651.13|648.33|646.74|643.94|0
1658120400000|2022-07-18 05:00:00|651.12|648.32|654.58|651.78|655.05|652.25|647.98|645.18|0
1658124000000|2022-07-18 06:00:00|654.35|651.55|658.04|655.24|658.04|655.24|650.63|647.83|0
1658127600000|2022-07-18 07:00:00|656.53|653.73|664.33|661.93|668.3|665.9|653.19|650.79|0
1658131200000|2022-07-18 08:00:00|664.1|661.7|675.37|672.97|676.19|673.79|662.47|660.07|0
1658134800000|2022-07-18 09:00:00|675.26|672.86|669.41|667.01|675.84|673.44|667.55|665.15|0
1658138400000|2022-07-18 10:00:00|669.18|666.78|668.69|666.29|672.2|669.8|667.76|665.36|0
1658142000000|2022-07-18 11:00:00|668.46|666.06|669.83|667.43|674.74|672.34|666.36|663.96|0
1658145600000|2022-07-18 12:00:00|670.06|667.66|663.99|661.59|672.16|669.76|658.2|655.8|0
1658149200000|2022-07-18 13:00:00|663.87|661.47|666.31|663.91|672.59|670.19|659.39|656.99|0
1658152800000|2022-07-18 14:00:00|666.55|664.15|661.41|659.01|668.87|666.47|655.38|652.98|0
1658156400000|2022-07-18 15:00:00|661.64|659.24|665.34|662.94|666.27|663.87|655.83|653.43|0
1658160000000|2022-07-18 16:00:00|665.8|663.4|654.46|652.06|665.8|663.4|653.53|651.13|0
1658163600000|2022-07-18 17:00:00|654.69|652.29|629.84|626.96|656.31|653.91|628.23|625.35|0
1658167200000|2022-07-18 18:00:00|629.61|626.73|616.04|613.64|635.11|632.71|615.35|612.95|0
1658170800000|2022-07-18 19:00:00|615.12|612.72|603.82|601.42|623.83|621.43|594.49|592.09|0
1658174400000|2022-07-18 20:00:00|607.47|605.07|608.91|606.11|610.63|607.83|604.05|601.65|0
1658178000000|2022-07-18 21:00:00|608.58|605.78|608.98|606.18|609.35|606.55|607.36|604.56|0
1658181600000|2022-07-18 22:00:00|607.96|605.16|609.65|606.85|611.49|608.69|605.31|602.51|0
1658185200000|2022-07-18 23:00:00|609.42|606.62|613.99|611.19|614.45|611.65|606.66|603.86|0
1658188800000|2022-07-19 00:00:00|614.22|611.42|609.14|606.34|614.68|611.88|606.17|603.37|0
1658192400000|2022-07-19 01:00:00|608.91|606.11|609.45|606.65|614.06|611.26|607.99|605.19|0
1658196000000|2022-07-19 02:00:00|610.03|607.23|614.02|611.22|615.77|612.97|610.03|607.23|0
1658199600000|2022-07-19 03:00:00|614.14|611.34|610.67|607.87|616.09|613.29|608.84|606.04|0
1658203200000|2022-07-19 04:00:00|610.9|608.1|607.89|605.09|611.68|608.88|607.2|604.4|0
1658206800000|2022-07-19 05:00:00|608|605.2|613.38|610.58|615.91|613.11|606.74|603.94|0
1658210400000|2022-07-19 06:00:00|612.92|610.12|612.67|609.87|616.82|614.02|610.38|607.58|0
1658214000000|2022-07-19 07:00:00|613.13|610.33|610.19|607.79|622.58|620.18|605.34|602.94|0
1658217600000|2022-07-19 08:00:00|610.08|607.68|619.13|616.73|619.82|617.42|609.51|607.11|0
1658221200000|2022-07-19 09:00:00|619.01|616.61|628.33|625.93|631.33|628.93|618.44|616.04|0
1658224800000|2022-07-19 10:00:00|628.44|626.04|634.93|632.53|639.34|636.94|627.74|625.34|0
1658228400000|2022-07-19 11:00:00|634.24|631.84|634.06|631.66|635.62|633.22|628.91|626.51|0
1658232000000|2022-07-19 12:00:00|634.53|632.13|638.54|636.14|640.62|638.22|625.28|622.88|0
1658235600000|2022-07-19 13:00:00|638.77|636.37|650.36|647.96|650.59|648.19|636.68|634.28|0
1658239200000|2022-07-19 14:00:00|650.59|648.19|669.56|667.16|671.19|668.79|644.55|642.15|0
1658242800000|2022-07-19 15:00:00|669.79|667.39|678.08|675.68|679.96|677.56|669.24|666.84|0
1658246400000|2022-07-19 16:00:00|678.32|675.92|686.37|683.97|686.38|683.98|669.92|667.52|0
1658250000000|2022-07-19 17:00:00|686.61|684.21|697.16|694.76|697.4|695|680.12|677.72|0
1658253600000|2022-07-19 18:00:00|696.93|694.53|698.47|696.07|703.96|701.56|692.4|690|0
1658257200000|2022-07-19 19:00:00|698.94|696.54|701.77|699.37|709.03|706.63|694.96|692.56|0
1658260800000|2022-07-19 20:00:00|702.94|700.54|710.96|708.16|713.9|711.1|702.24|699.84|0
1658264400000|2022-07-19 21:00:00|711.39|708.59|713.39|710.59|713.44|710.64|711.01|708.21|0
1658268000000|2022-07-19 22:00:00|713.04|710.24|711.5|708.7|713.98|711.18|707.87|705.07|0
1658271600000|2022-07-19 23:00:00|711.74|708.94|709.84|707.04|712.32|709.52|707.73|704.93|0
1658275200000|2022-07-20 00:00:00|709.6|706.8|719.58|716.78|721.94|719.14|706.56|703.76|0
1658278800000|2022-07-20 01:00:00|719.35|716.55|722.38|719.58|724.73|721.93|715.7|712.9|0
1658282400000|2022-07-20 02:00:00|722.14|719.34|727.17|724.37|729.53|726.73|720.5|717.7|0
1658286000000|2022-07-20 03:00:00|727.06|724.26|725.86|723.06|727.76|724.96|723.75|720.95|0
1658289600000|2022-07-20 04:00:00|726.09|723.29|725.13|722.33|728.21|725.41|722.08|719.28|0
1658293200000|2022-07-20 05:00:00|724.9|722.1|720.22|717.42|725.13|722.33|718.08|715.28|0
1658296800000|2022-07-20 06:00:00|719.75|716.95|719.73|716.93|722.79|719.99|716.22|713.42|0
1658300400000|2022-07-20 07:00:00|718.79|715.99|706.14|703.74|723.99|721.59|704.97|702.57|0
1658304000000|2022-07-20 08:00:00|705.9|703.5|708.45|706.05|715.51|713.11|705.43|703.03|0
1658307600000|2022-07-20 09:00:00|708.22|705.82|711.48|709.08|713.59|711.19|707.97|705.57|0
1658311200000|2022-07-20 10:00:00|711.25|708.85|697.88|695.48|712.52|710.12|691.11|688.71|0
1658314800000|2022-07-20 11:00:00|698.35|695.95|696.22|693.82|700.2|697.8|694.24|691.84|0
1658318400000|2022-07-20 12:00:00|695.75|693.35|698.98|696.58|702.96|700.56|689.86|687.46|0
1658322000000|2022-07-20 13:00:00|698.74|696.34|694.97|692.57|708.35|705.95|693.8|691.4|0
1658325600000|2022-07-20 14:00:00|694.5|692.1|737.39|734.99|737.39|734.99|691.23|688.83|0
1658329200000|2022-07-20 15:00:00|737.86|735.46|736.77|734.37|738.66|736.26|725.81|723.41|0
1658332800000|2022-07-20 16:00:00|736.53|734.13|726.05|723.17|741.51|739.11|714.43|711.55|0
1658336400000|2022-07-20 17:00:00|725.81|722.93|705.74|702.86|726.28|723.4|705.04|702.16|0
1658340000000|2022-07-20 18:00:00|705.98|703.1|724.33|721.93|727.75|725.35|705.98|703.1|0
1658343600000|2022-07-20 19:00:00|724.21|721.81|727.07|724.67|736.47|734.07|722.8|720.4|0
1658347200000|2022-07-20 20:00:00|727.31|724.91|719.74|716.94|732.02|729.62|719.49|716.69|0
1658350800000|2022-07-20 21:00:00|719.9|717.1|721.21|718.41|723.83|721.03|719.44|716.64|0
1658354400000|2022-07-20 22:00:00|720.76|717.96|717.33|714.53|721.82|719.02|715.93|713.13|0
1658358000000|2022-07-20 23:00:00|717.57|714.77|722.01|719.21|725.07|722.27|717.09|714.29|0
1658361600000|2022-07-21 00:00:00|721.54|718.74|721.62|718.82|722.56|719.76|715.99|713.19|0
1658365200000|2022-07-21 01:00:00|721.38|718.58|716.3|713.5|721.38|718.58|711.03|708.23|0
1658368800000|2022-07-21 02:00:00|716.19|713.39|719.22|716.42|721.22|718.42|715.01|712.21|0
1658372400000|2022-07-21 03:00:00|719.33|716.53|721.32|718.52|723.22|720.42|718.28|715.48|0
1658376000000|2022-07-21 04:00:00|721.55|718.75|724.36|721.56|727.07|724.27|718.72|715.92|0
1658379600000|2022-07-21 05:00:00|724.12|721.32|735.37|732.57|737.97|735.17|722.71|719.91|0
1658383200000|2022-07-21 06:00:00|735.6|732.8|726.38|723.58|737.49|734.69|725.44|722.64|0
1658386800000|2022-07-21 07:00:00|726.62|723.82|719.52|717.12|732.12|729.72|718.11|715.71|0
1658390400000|2022-07-21 08:00:00|719.86|717.46|718.28|715.88|720.69|718.29|711.75|709.35|0
1658394000000|2022-07-21 09:00:00|718.52|716.12|722.71|720.31|722.85|720.45|715.23|712.83|0
1658397600000|2022-07-21 10:00:00|722.94|720.54|720.57|718.17|727.89|725.49|718.21|715.81|0
1658401200000|2022-07-21 11:00:00|720.8|718.4|719.48|717.08|723.86|721.46|715.14|712.74|0
1658404800000|2022-07-21 12:00:00|719.37|716.97|734.64|732.24|742.26|738.91|713.72|710.6|0
1658408400000|2022-07-21 13:00:00|735.11|732.71|729.33|726.93|735.35|732.95|707.17|704.77|0
1658412000000|2022-07-21 14:00:00|728.21|725.81|721.88|719.48|735.29|732.89|696.37|693.97|0
1658415600000|2022-07-21 15:00:00|721.64|719.24|732.26|729.86|736.77|734.37|717.49|715.09|0
1658419200000|2022-07-21 16:00:00|731.55|729.15|750.18|747.78|753.07|750.67|731.31|728.91|0
1658422800000|2022-07-21 17:00:00|750.42|748.02|741.81|739.41|753.03|750.63|734.71|732.31|0
1658426400000|2022-07-21 18:00:00|742.04|739.64|746.53|744.13|750.82|748.42|740.15|737.75|0
1658430000000|2022-07-21 19:00:00|746.29|743.89|763.73|761.33|763.73|761.33|746.29|743.89|0
1658433600000|2022-07-21 20:00:00|763.97|761.57|754.03|751.23|766.35|763.95|749.18|746.38|0
1658437200000|2022-07-21 21:00:00|753.84|751.04|752.13|749.33|754.39|751.59|751.92|749.12|0
1658440800000|2022-07-21 22:00:00|751.39|748.59|749|746.2|752.46|749.66|745.82|743.02|0
1658444400000|2022-07-21 23:00:00|749.24|746.44|746.97|744.17|750.3|747.5|746.49|743.69|0
1658448000000|2022-07-22 00:00:00|746.49|743.69|749.8|747|750.03|747.23|743.64|740.84|0
1658451600000|2022-07-22 01:00:00|749.67|746.87|750.84|748.04|753.59|750.79|744.33|741.53|0
1658455200000|2022-07-22 02:00:00|750.73|747.93|746.2|743.4|751.68|748.88|745.02|742.22|0
1658458800000|2022-07-22 03:00:00|746.31|743.51|749.03|746.23|749.27|746.47|745.24|742.44|0
1658462400000|2022-07-22 04:00:00|749.26|746.46|746.63|743.83|750.21|747.41|746.51|743.71|0
1658466000000|2022-07-22 05:00:00|746.39|743.59|744|741.2|749.48|746.68|743.07|740.27|0
1658469600000|2022-07-22 06:00:00|744.35|741.55|751.38|748.58|753.17|750.37|744.24|741.44|0
1658473200000|2022-07-22 07:00:00|752.22|749.42|747.73|745.33|756.3|753.9|742.98|740.58|0
1658476800000|2022-07-22 08:00:00|748.68|746.28|750.91|748.51|754.37|751.97|743.68|741.28|0
1658480400000|2022-07-22 09:00:00|750.8|748.4|751.05|748.65|756.74|754.34|750.2|747.8|0
1658484000000|2022-07-22 10:00:00|751.28|748.88|754.59|752.19|758.4|756|750.8|748.4|0
1658487600000|2022-07-22 11:00:00|754.35|751.95|759.48|757.08|759.96|757.56|751.26|748.86|0
1658491200000|2022-07-22 12:00:00|759.24|756.84|758.21|755.81|761.08|758.68|756.03|753.63|0
1658494800000|2022-07-22 13:00:00|758.45|756.05|755.97|753.57|776.48|774.08|755.97|753.57|0
1658498400000|2022-07-22 14:00:00|756.21|753.81|763.09|760.69|767.47|765.07|749.14|746.74|0
1658502000000|2022-07-22 15:00:00|762.55|760.15|739.67|737.27|763.12|760.72|730.55|728.15|0
1658505600000|2022-07-22 16:00:00|739.19|736.79|729.29|726.89|742.2|739.8|726.69|724.29|0
1658509200000|2022-07-22 17:00:00|729.05|726.65|717.14|714.74|729.29|726.89|710.82|708.42|0
1658512800000|2022-07-22 18:00:00|716.9|714.5|714.11|711.23|717.85|715.45|705.3|702.9|0
1658516400000|2022-07-22 19:00:00|713.88|711|727.85|725.45|727.85|725.45|711.03|708.63|0
1658520000000|2022-07-22 20:00:00|726.66|724.26|724.83|722.03|726.66|724.26|721.2|718.8|0
1658707200000|2022-07-25 00:00:00|724.25|721.45|716.81|714.01|727.81|725.01|716.57|713.77|0
1658710800000|2022-07-25 01:00:00|716.68|713.88|716.31|713.51|719.88|717.08|714.42|711.62|0
1658714400000|2022-07-25 02:00:00|716.19|713.39|721.27|718.47|722.22|719.42|715.84|713.04|0
1658718000000|2022-07-25 03:00:00|721.38|718.58|723.86|721.06|724.1|721.3|718.65|715.85|0
1658721600000|2022-07-25 04:00:00|723.62|720.82|722.53|719.73|725.03|722.23|721.59|718.79|0
1658725200000|2022-07-25 05:00:00|722.18|719.38|720.58|717.78|723.6|720.8|717.98|715.18|0
1658728800000|2022-07-25 06:00:00|720.69|717.89|723.99|721.19|725.32|722.52|718.68|715.88|0
1658732400000|2022-07-25 07:00:00|724.12|721.32|722.08|719.68|727.58|725.18|715.69|713.29|0
1658736000000|2022-07-25 08:00:00|722.31|719.91|734.41|732.01|736.55|734.15|721.71|719.31|0
1658739600000|2022-07-25 09:00:00|734.28|731.88|745.36|742.96|745.36|742.96|733.69|731.29|0
1658743200000|2022-07-25 10:00:00|745.59|743.19|747.12|744.72|747.25|744.85|742.25|739.85|0
1658746800000|2022-07-25 11:00:00|746.53|744.13|743.65|741.25|749.62|747.22|741.27|738.87|0
1658750400000|2022-07-25 12:00:00|743.89|741.49|739.58|737.18|746.5|744.1|737.2|734.8|0
1658754000000|2022-07-25 13:00:00|739.82|737.42|729.74|727.34|741.25|738.85|716.33|713.93|0
1658757600000|2022-07-25 14:00:00|729.98|727.58|727.48|725.08|733.32|730.92|713.4|711|0
1658761200000|2022-07-25 15:00:00|727|724.6|734.49|732.09|737.83|735.43|718.48|716.08|0
1658764800000|2022-07-25 16:00:00|734.25|731.85|733.28|730.88|739.48|737.08|723.06|720.66|0
1658768400000|2022-07-25 17:00:00|733.04|730.64|720.4|718|737.81|735.41|720.4|718|0
1658772000000|2022-07-25 18:00:00|720.16|717.76|712.69|710.29|722.54|720.14|712.45|710.05|0
1658775600000|2022-07-25 19:00:00|713.64|711.24|729.67|727.27|732.54|730.14|708.41|706.01|0
1658779200000|2022-07-25 20:00:00|731.82|729.42|723.22|720.42|736.12|733.72|722.63|719.83|0
1658782800000|2022-07-25 21:00:00|723.37|720.57|717.66|714.86|723.43|720.63|716.24|713.44|0
1658786400000|2022-07-25 22:00:00|719.86|717.06|720.21|717.41|721.16|718.36|717.36|714.56|0
1658790000000|2022-07-25 23:00:00|719.97|717.17|717.81|715.01|720.32|717.52|715.2|712.4|0
1658793600000|2022-07-26 00:00:00|717.57|714.77|714.46|711.66|719.71|716.91|712.09|709.29|0
1658797200000|2022-07-26 01:00:00|714.33|711.53|717.83|715.03|721.35|718.55|713.98|711.18|0
1658800800000|2022-07-26 02:00:00|717.71|714.91|721.38|718.58|723.76|720.96|715.69|712.89|0
1658804400000|2022-07-26 03:00:00|721.26|718.46|721.12|718.32|723.28|720.48|719.7|716.9|0
1658808000000|2022-07-26 04:00:00|721.36|718.56|720.63|717.83|721.48|718.68|718.26|715.46|0
1658811600000|2022-07-26 05:00:00|720.5|717.7|720.79|717.99|722.29|719.49|717.71|714.91|0
1658815200000|2022-07-26 06:00:00|720.31|717.51|719.29|716.49|723.4|720.6|716.92|714.12|0
1658818800000|2022-07-26 07:00:00|719.53|716.73|723.36|720.96|724.79|722.39|716.47|714.07|0
1658822400000|2022-07-26 08:00:00|723.59|721.19|721.07|718.67|723.83|721.43|717.4|715|0
1658826000000|2022-07-26 09:00:00|721.19|718.79|722.24|719.84|725.48|723.08|717.61|715.21|0
1658829600000|2022-07-26 10:00:00|722|719.6|716.63|714.23|723.91|721.51|712.12|709.72|0
1658833200000|2022-07-26 11:00:00|716.75|714.35|715.66|713.26|719.95|717.55|713.54|711.14|0
1658836800000|2022-07-26 12:00:00|715.43|713.03|715.64|713.24|720.52|718.12|711.84|709.44|0
1658840400000|2022-07-26 13:00:00|715.41|713.01|708.64|706.24|717.78|715.38|702.08|699.68|0
1658844000000|2022-07-26 14:00:00|706.61|704.21|705.29|702.89|713.15|710.75|697.95|695.55|0
1658847600000|2022-07-26 15:00:00|704.82|702.42|683.77|681.37|706.95|704.55|682.83|680.43|0
1658851200000|2022-07-26 16:00:00|683.54|681.14|692.79|690.39|694.44|692.04|682.13|679.73|0
1658854800000|2022-07-26 17:00:00|693.02|690.62|689.37|686.97|699.57|697.17|689.37|686.97|0
1658858400000|2022-07-26 18:00:00|689.6|687.2|684.48|682.08|699.31|696.91|679.6|677.2|0
1658862000000|2022-07-26 19:00:00|684.01|681.61|685.94|683.54|691.94|689.54|677.17|674.77|0
1658865600000|2022-07-26 20:00:00|685.71|683.31|701.34|698.54|701.54|698.74|679.1|676.7|0
1658869200000|2022-07-26 21:00:00|701.43|698.63|701.79|698.99|702.95|700.15|698.66|695.86|0
1658872800000|2022-07-26 22:00:00|701.52|698.72|707.51|704.71|719.96|717.16|701.52|698.72|0
1658876400000|2022-07-26 23:00:00|707.98|705.18|714.87|712.07|717.26|714.46|706.55|703.75|0
1658880000000|2022-07-27 00:00:00|715.11|712.31|713.95|711.15|717.25|714.45|711.29|708.49|0
1658883600000|2022-07-27 01:00:00|713.83|711.03|711.55|708.75|715.14|712.34|708.94|706.14|0
1658887200000|2022-07-27 02:00:00|711.79|708.99|712.96|710.16|713.69|710.89|710.36|707.56|0
1658890800000|2022-07-27 03:00:00|713.2|710.4|713.66|710.86|715.81|713.01|712.48|709.68|0
1658894400000|2022-07-27 04:00:00|713.89|711.09|720.31|717.51|721.38|718.58|713.65|710.85|0
1658898000000|2022-07-27 05:00:00|720.55|717.75|719.12|716.32|722.83|720.03|717.58|714.78|0
1658901600000|2022-07-27 06:00:00|718.29|715.49|716.36|713.56|721.63|718.83|715.41|712.61|0
1658905200000|2022-07-27 07:00:00|716.6|713.8|720.43|718.03|724.01|721.61|716.13|713.33|0
1658908800000|2022-07-27 08:00:00|720.19|717.79|723.44|721.04|728.77|726.37|719.95|717.55|0
1658912400000|2022-07-27 09:00:00|723.2|720.8|720.96|718.56|726.26|723.86|719.29|716.89|0
1658916000000|2022-07-27 10:00:00|721.2|718.8|719.03|716.63|721.2|718.8|714.99|712.59|0
1658919600000|2022-07-27 11:00:00|719.27|716.87|715.2|712.8|719.27|716.87|714.02|711.62|0
1658923200000|2022-07-27 12:00:00|714.96|712.56|720.66|718.26|722.09|719.69|714.95|712.55|0
1658926800000|2022-07-27 13:00:00|720.9|718.5|727.8|725.4|730.91|728.51|715.65|713.25|0
1658930400000|2022-07-27 14:00:00|728.28|725.88|735.22|732.82|735.7|733.3|723.94|721.54|0
1658934000000|2022-07-27 15:00:00|735.7|733.3|740.23|737.83|742.15|739.75|732.11|729.71|0
1658937600000|2022-07-27 16:00:00|740.71|738.31|734.5|732.1|744.43|742.03|734.26|731.86|0
1658941200000|2022-07-27 17:00:00|734.26|731.86|736.88|734.48|739.51|737.11|731.63|729.23|0
1658944800000|2022-07-27 18:00:00|737.23|734.83|771.57|769.17|780.48|778.08|729.08|726.68|0
1658948400000|2022-07-27 19:00:00|772.29|769.89|782.39|779.99|800|797.6|769.17|766.77|0
1658952000000|2022-07-27 20:00:00|781.19|778.79|779.68|776.88|782.71|779.99|773.61|771.21|0
1658955600000|2022-07-27 21:00:00|779.54|776.74|779.65|776.85|780.57|777.77|778.55|775.75|0
1658959200000|2022-07-27 22:00:00|779.91|777.11|778.81|776.01|780.63|777.83|777.14|774.34|0
1658962800000|2022-07-27 23:00:00|779.05|776.25|778.31|775.51|781.46|778.66|777.11|774.31|0
1658966400000|2022-07-28 00:00:00|778.07|775.27|774.93|772.13|780.35|777.55|772.29|769.49|0
1658970000000|2022-07-28 01:00:00|775.17|772.37|777.67|774.87|778.04|775.24|773.24|770.44|0
1658973600000|2022-07-28 02:00:00|777.8|775|779|776.2|780.45|777.65|776.35|773.55|0
1658977200000|2022-07-28 03:00:00|779.13|776.33|774.78|771.98|779.13|776.33|774.06|771.26|0
1658980800000|2022-07-28 04:00:00|775.02|772.22|775.25|772.45|775.97|773.17|773.57|770.77|0
1658984400000|2022-07-28 05:00:00|775.49|772.69|776.91|774.11|777.39|774.59|773.32|770.52|0
1658988000000|2022-07-28 06:00:00|777.15|774.35|777.61|774.81|781.47|778.67|776.89|774.09|0
1658991600000|2022-07-28 07:00:00|777.13|774.33|774.63|772.23|781.26|778.86|773.08|770.68|0
1658995200000|2022-07-28 08:00:00|774.27|771.87|768.22|765.82|775.71|773.31|767.5|765.1|0
1658998800000|2022-07-28 09:00:00|768.46|766.06|771.57|769.17|771.82|769.42|764.13|761.73|0
1659002400000|2022-07-28 10:00:00|771.81|769.41|772.27|769.87|774.44|772.04|769.4|767|0
1659006000000|2022-07-28 11:00:00|772.52|770.12|773.22|770.82|776.12|773.72|772.26|769.86|0
1659009600000|2022-07-28 12:00:00|773.09|770.69|779.91|777.51|788.11|785.71|762.99|760.59|0
1659013200000|2022-07-28 13:00:00|780.02|777.62|765.44|763.04|798.49|796.09|756.07|753.67|0
1659016800000|2022-07-28 14:00:00|765.68|763.28|786.83|784.43|787.07|784.67|754.08|751.68|0
1659020400000|2022-07-28 15:00:00|787.07|784.67|807.35|804.95|815.34|812.94|785.38|782.98|0
1659024000000|2022-07-28 16:00:00|807.6|805.2|811.59|809.19|814.98|812.58|804.33|801.93|0
1659027600000|2022-07-28 17:00:00|811.35|808.95|832.31|829.91|834.25|831.85|806.99|804.59|0
1659031200000|2022-07-28 18:00:00|831.82|829.42|832.29|829.89|833.51|831.11|824.53|822.13|0
1659034800000|2022-07-28 19:00:00|832.78|830.38|830.57|827.69|837.88|835.48|826.41|824.01|0
1659038400000|2022-07-28 20:00:00|829.85|826.97|861.73|858.93|866.98|864.18|829.6|826.72|0
1659042000000|2022-07-28 21:00:00|861.78|858.98|862.21|859.41|863.4|860.6|859.26|856.46|0
1659045600000|2022-07-28 22:00:00|859.77|856.97|850.87|848.07|859.77|856.97|849.17|846.37|0
1659049200000|2022-07-28 23:00:00|851.12|848.32|852.08|849.28|853.78|850.98|848.19|845.39|0
1659052800000|2022-07-29 00:00:00|851.83|849.03|849.54|846.74|853.78|850.98|848.32|845.52|0
1659056400000|2022-07-29 01:00:00|849.29|846.49|856.95|854.15|857.07|854.27|848.56|845.76|0
1659060000000|2022-07-29 02:00:00|857.32|854.52|856.82|854.02|859.5|856.7|855.85|853.05|0
1659063600000|2022-07-29 03:00:00|856.57|853.77|852.42|849.62|857.55|854.75|851.93|849.13|0
1659067200000|2022-07-29 04:00:00|852.18|849.38|854.23|851.43|856.07|853.27|851.93|849.13|0
1659070800000|2022-07-29 05:00:00|853.99|851.19|859.7|856.9|860.44|857.64|850.46|847.66|0
1659074400000|2022-07-29 06:00:00|859.95|857.15|861.04|858.24|863.23|860.43|855.31|852.51|0
1659078000000|2022-07-29 07:00:00|860.3|857.5|857.17|854.77|864.73|862.33|854.5|852.1|0
1659081600000|2022-07-29 08:00:00|857.41|855.01|855.7|853.3|861.79|859.39|852.78|850.38|0
1659085200000|2022-07-29 09:00:00|855.21|852.81|860.99|858.59|861.11|858.71|853.21|850.81|0
1659088800000|2022-07-29 10:00:00|861.24|858.84|861.47|859.07|863.91|861.51|857.58|855.18|0
1659092400000|2022-07-29 11:00:00|861.23|858.83|855.88|853.48|862.2|859.8|853.33|850.93|0
1659096000000|2022-07-29 12:00:00|855.76|853.36|849.66|847.26|857.95|855.55|842.62|840.22|0
1659099600000|2022-07-29 13:00:00|849.9|847.5|861.1|858.7|863.78|861.38|838.46|836.06|0
1659103200000|2022-07-29 14:00:00|861.46|859.06|863.98|861.58|879.1|876.7|857.93|855.53|0
1659106800000|2022-07-29 15:00:00|863.73|861.33|865.33|862.93|867.52|865.12|850.48|848.08|0
1659110400000|2022-07-29 16:00:00|865.57|863.17|874.26|871.86|876.7|874.3|858.51|856.11|0
1659114000000|2022-07-29 17:00:00|874.02|871.62|878|875.6|881.3|878.9|869.92|867.52|0
1659117600000|2022-07-29 18:00:00|878.24|875.84|887.68|885.28|889.39|886.99|875.8|873.4|0
1659121200000|2022-07-29 19:00:00|888.17|885.77|888.49|886.09|898.51|896.11|887.02|884.62|0
1659124800000|2022-07-29 20:00:00|887.51|885.11|888.68|885.88|891.42|889.02|887.02|884.62|0
1659312000000|2022-08-01 00:00:00|873.64|870.84|873.15|870.35|874.37|871.57|872.17|869.37|0
1659315600000|2022-08-01 01:00:00|873.39|870.59|875.17|872.37|876.89|874.09|871.19|868.39|0
1659319200000|2022-08-01 02:00:00|874.93|872.13|875.89|873.09|876.87|874.07|872.72|869.92|0
1659322800000|2022-08-01 03:00:00|875.76|872.96|869.77|866.97|875.89|873.09|868.8|866|0
1659326400000|2022-08-01 04:00:00|869.53|866.73|872.2|869.4|872.21|869.41|869.04|866.24|0
1659330000000|2022-08-01 05:00:00|872.45|869.65|872.43|869.63|872.68|869.88|867.06|864.26|0
1659333600000|2022-08-01 06:00:00|872.68|869.88|873.64|870.84|874.01|871.21|870.23|867.43|0
1659337200000|2022-08-01 07:00:00|875.6|872.8|879.79|877.39|883.46|881.06|874.62|871.82|0
1659340800000|2022-08-01 08:00:00|879.54|877.14|874.15|871.75|882.97|880.57|872.69|870.29|0
1659344400000|2022-08-01 09:00:00|874.4|872|880.5|878.1|882.21|879.81|873.91|871.51|0
1659348000000|2022-08-01 10:00:00|880.74|878.34|880.24|877.84|883.43|881.03|878.78|876.38|0
1659351600000|2022-08-01 11:00:00|880.6|878.2|883.45|881.05|888.84|886.44|880|877.6|0
1659355200000|2022-08-01 12:00:00|883.21|880.81|863.15|860.75|883.45|881.05|863.15|860.75|0
1659358800000|2022-08-01 13:00:00|862.67|860.27|880.89|878.49|886.15|883.75|853.14|850.74|0
1659362400000|2022-08-01 14:00:00|880.4|878|898.78|896.38|901.96|899.56|869.96|867.56|0
1659366000000|2022-08-01 15:00:00|899.27|896.87|895.34|892.94|902.21|899.81|884.11|881.71|0
1659369600000|2022-08-01 16:00:00|895.59|893.19|887.26|884.86|896.81|894.41|881.65|879.25|0
1659373200000|2022-08-01 17:00:00|886.77|884.37|869.01|866.61|887.26|884.86|859.92|857.52|0
1659376800000|2022-08-01 18:00:00|867.79|865.39|882.29|879.89|885.59|883.19|861.7|859.3|0
1659380400000|2022-08-01 19:00:00|882.66|880.26|875.57|873.17|887.06|884.66|873.38|870.98|0
1659384000000|2022-08-01 20:00:00|875.33|872.93|879.3|876.5|879.3|876.84|874.11|871.71|0
1659387600000|2022-08-01 21:00:00|879.24|876.44|876.33|873.53|879.24|876.44|875.99|873.19|0
1659391200000|2022-08-01 22:00:00|877.33|874.53|874.52|871.72|877.33|874.53|871.71|868.91|0
1659394800000|2022-08-01 23:00:00|874.27|871.47|870.11|867.31|877.93|875.13|869.62|866.82|0
1659398400000|2022-08-02 00:00:00|870.6|867.8|862.29|859.49|871.57|868.77|862.17|859.37|0
1659402000000|2022-08-02 01:00:00|862.05|859.25|859.65|856.85|864.48|861.68|855.71|852.91|0
1659405600000|2022-08-02 02:00:00|859.41|856.61|859.03|856.23|860.63|857.83|853.32|850.52|0
1659409200000|2022-08-02 03:00:00|858.91|856.11|860.47|857.67|863.52|860.72|857.69|854.89|0
1659412800000|2022-08-02 04:00:00|860.72|857.92|860.37|857.57|861.84|859.04|858.66|855.86|0
1659416400000|2022-08-02 05:00:00|860.12|857.32|857.43|854.63|863.28|860.48|855.74|852.94|0
1659420000000|2022-08-02 06:00:00|857.19|854.39|858.72|855.92|861.9|859.1|856.3|853.5|0
1659423600000|2022-08-02 07:00:00|858.97|856.17|855.59|853.19|860.18|857.38|845.4|843|0
1659427200000|2022-08-02 08:00:00|855.35|852.95|850.86|848.46|858.16|855.76|847.58|845.18|0
1659430800000|2022-08-02 09:00:00|850.73|848.33|846.28|843.88|853.62|851.22|846.04|843.64|0
1659434400000|2022-08-02 10:00:00|846.52|844.12|846.9|844.5|848.46|846.06|841.42|839.02|0
1659438000000|2022-08-02 11:00:00|846.77|844.37|852.22|849.82|855.86|853.46|846.17|843.77|0
1659441600000|2022-08-02 12:00:00|851.73|849.33|852.5|850.1|855.13|852.73|847.45|845.05|0
1659445200000|2022-08-02 13:00:00|852.74|850.34|855.94|853.54|866.71|864.31|846.72|844.32|0
1659448800000|2022-08-02 14:00:00|855.45|853.05|874.43|872.03|882.95|880.55|838.47|836.07|0
1659452400000|2022-08-02 15:00:00|874.68|872.28|876.11|873.71|879.76|877.36|864.67|862.27|0
1659456000000|2022-08-02 16:00:00|876.35|873.95|894.99|892.59|898.41|896.01|874.89|872.49|0
1659459600000|2022-08-02 17:00:00|894.75|892.35|864.76|862.36|894.99|892.59|858.1|855.7|0
1659463200000|2022-08-02 18:00:00|864.27|861.87|864.74|862.34|876.91|874.51|860.86|858.46|0
1659466800000|2022-08-02 19:00:00|864.25|861.85|851.6|849.2|868.62|866.22|849.42|847.02|0
1659470400000|2022-08-02 20:00:00|851.12|848.72|853.66|850.86|854.05|851.25|846.75|844.35|0
1659474000000|2022-08-02 21:00:00|852.95|850.15|854.22|851.42|854.32|851.52|852.76|849.96|0
1659477600000|2022-08-02 22:00:00|855|852.2|856.2|853.4|859.49|856.69|853.42|850.62|0
1659481200000|2022-08-02 23:00:00|856.08|853.28|850.97|848.17|858.02|855.22|850.24|847.44|0
1659484800000|2022-08-03 00:00:00|850.48|847.68|847.31|844.51|854.61|851.81|841.98|839.18|0
1659488400000|2022-08-03 01:00:00|847.18|844.38|855.07|852.27|857.26|854.46|846.7|843.9|0
1659492000000|2022-08-03 02:00:00|855.31|852.51|856.51|853.71|859.44|856.64|853.11|850.31|0
1659495600000|2022-08-03 03:00:00|856.63|853.83|856.61|853.81|858.45|855.65|854.8|852|0
1659499200000|2022-08-03 04:00:00|856.49|853.69|857.45|854.65|861.47|858.67|855.76|852.96|0
1659502800000|2022-08-03 05:00:00|857.69|854.89|861.08|858.28|863.28|860.48|857.45|854.65|0
1659506400000|2022-08-03 06:00:00|861.33|858.53|859.73|856.93|864.36|861.56|857.85|855.05|0
1659510000000|2022-08-03 07:00:00|859.61|856.81|854.05|851.65|860.38|857.98|851.39|848.99|0
1659513600000|2022-08-03 08:00:00|854.29|851.89|858.65|856.25|860.84|858.44|849.79|847.39|0
1659517200000|2022-08-03 09:00:00|858.77|856.37|865.37|862.97|869.52|867.12|857.8|855.4|0
1659520800000|2022-08-03 10:00:00|865.24|862.84|865.03|862.63|868.45|866.05|862.47|860.07|0
1659524400000|2022-08-03 11:00:00|864.78|862.38|869.27|866.87|871.47|869.07|863.56|861.16|0
1659528000000|2022-08-03 12:00:00|869.15|866.75|875.08|872.68|878.49|876.09|866.96|864.56|0
1659531600000|2022-08-03 13:00:00|875.44|873.04|883.95|881.55|885.31|882.91|869.22|866.82|0
1659535200000|2022-08-03 14:00:00|881.27|878.87|884.22|881.82|892.89|890.49|871.16|868.76|0
1659538800000|2022-08-03 15:00:00|884.95|882.55|901.9|899.5|902.88|900.48|882.51|880.11|0
1659542400000|2022-08-03 16:00:00|902.15|899.75|911.28|908.88|914.46|912.06|895.29|892.89|0
1659546000000|2022-08-03 17:00:00|911.77|909.37|913.75|911.35|915.96|913.56|907.87|905.47|0
1659549600000|2022-08-03 18:00:00|913.5|911.1|916.44|914.04|920.12|917.72|910.81|908.41|0
1659553200000|2022-08-03 19:00:00|915.95|913.55|909.76|907.36|924.28|921.88|909.51|907.11|0
1659556800000|2022-08-03 20:00:00|911.72|909.32|907.31|904.51|911.72|909.32|905.48|902.68|0
1659560400000|2022-08-03 21:00:00|907.47|904.67|907.6|904.8|908.1|905.3|906.89|904.09|0
1659564000000|2022-08-03 22:00:00|907.29|904.49|908.15|905.35|908.64|905.84|904.48|901.68|0
1659567600000|2022-08-03 23:00:00|908.02|905.22|905.19|902.39|908.14|905.34|905.19|902.39|0
1659571200000|2022-08-04 00:00:00|904.7|901.9|912.43|909.63|912.68|909.88|903.23|900.43|0
1659574800000|2022-08-04 01:00:00|912.19|909.39|911.02|908.22|914.45|911.65|909.31|906.51|0
1659578400000|2022-08-04 02:00:00|911.13|908.33|909.78|906.98|912.49|909.69|905.86|903.06|0
1659582000000|2022-08-04 03:00:00|910.02|907.22|906.58|903.78|910.02|907.22|904.38|901.58|0
1659585600000|2022-08-04 04:00:00|906.45|903.65|907.31|904.51|908.78|905.98|906.09|903.29|0
1659589200000|2022-08-04 05:00:00|907.42|904.62|905.7|902.9|909.5|906.7|905.1|902.3|0
1659592800000|2022-08-04 06:00:00|905.58|902.78|904.59|901.79|907.78|904.98|904.34|901.54|0
1659596400000|2022-08-04 07:00:00|905.08|902.28|910.26|907.86|913.94|911.54|903.36|900.56|0
1659600000000|2022-08-04 08:00:00|910.5|908.1|907.06|904.66|911.73|909.33|906.58|904.18|0
1659603600000|2022-08-04 09:00:00|907.18|904.78|916.86|914.46|918.82|916.42|905.21|902.81|0
1659607200000|2022-08-04 10:00:00|916.73|914.33|921.88|919.48|927.66|925.26|916.37|913.97|0
1659610800000|2022-08-04 11:00:00|921.76|919.36|911.4|909|923.23|920.83|911.28|908.88|0
1659614400000|2022-08-04 12:00:00|911.65|909.25|919.62|917.22|921.34|918.94|910.42|908.02|0
1659618000000|2022-08-04 13:00:00|919.13|916.73|911.33|908.93|919.38|916.98|901.44|899.04|0
1659621600000|2022-08-04 14:00:00|911.58|909.18|906.6|904.2|917.46|915.06|891.73|889.33|0
1659625200000|2022-08-04 15:00:00|906.85|904.45|909.75|907.35|911.23|908.83|894.81|892.41|0
1659628800000|2022-08-04 16:00:00|910|907.6|898.47|896.07|912.94|910.54|897.49|895.09|0
1659632400000|2022-08-04 17:00:00|898.71|896.31|908.13|905.73|913.11|910.71|898.4|896|0
1659636000000|2022-08-04 18:00:00|907.88|905.48|908.85|906.45|911.56|909.16|902.72|900.32|0
1659639600000|2022-08-04 19:00:00|908.36|905.96|907|904.6|916.22|913.82|902.58|900.18|0
1659643200000|2022-08-04 20:00:00|907.49|905.09|906.57|903.77|911.91|909.51|905.72|902.92|0
1659646800000|2022-08-04 21:00:00|907.16|904.36|907.85|905.05|908.57|905.77|907.15|904.35|0
1659650400000|2022-08-04 22:00:00|906.8|904|907.9|905.1|909.13|906.33|904.96|902.16|0
1659654000000|2022-08-04 23:00:00|908.15|905.35|908.38|905.58|911.83|909.03|907.9|905.1|0
1659657600000|2022-08-05 00:00:00|909.12|906.32|911.45|908.65|912.55|909.75|908.14|905.34|0
1659661200000|2022-08-05 01:00:00|911.2|908.4|917.94|915.14|918.81|916.01|911.2|908.4|0
1659664800000|2022-08-05 02:00:00|918.07|915.27|918.55|915.75|920.27|917.47|916.84|914.04|0
1659668400000|2022-08-05 03:00:00|918.79|915.99|917.8|915|919.29|916.49|915.6|912.8|0
1659672000000|2022-08-05 04:00:00|917.56|914.76|918.28|915.48|918.78|915.98|916.32|913.52|0
1659675600000|2022-08-05 05:00:00|918.4|915.6|917.78|914.98|918.53|915.73|915.08|912.28|0
1659679200000|2022-08-05 06:00:00|917.53|914.73|912.61|909.81|917.53|914.73|912.61|909.81|0
1659682800000|2022-08-05 07:00:00|912.86|910.06|913.77|911.37|915.6|913.2|910.58|908.18|0
1659686400000|2022-08-05 08:00:00|913.28|910.88|907.35|904.95|914.5|912.1|904.89|902.49|0
1659690000000|2022-08-05 09:00:00|907.1|904.7|908.43|906.03|909.55|907.15|904.88|902.48|0
1659693600000|2022-08-05 10:00:00|908.56|906.16|904.62|902.22|908.81|906.41|902.66|900.26|0
1659697200000|2022-08-05 11:00:00|904.87|902.47|911.98|909.58|912.47|910.07|901.43|899.03|0
1659700800000|2022-08-05 12:00:00|911.73|909.33|864.88|862.48|915.9|913.5|859.26|856.86|0
1659704400000|2022-08-05 13:00:00|864.15|861.75|886.88|884.48|888.35|885.95|861.21|858.81|0
1659708000000|2022-08-05 14:00:00|887.13|884.73|896.29|893.89|907.47|905.07|884.43|882.03|0
1659711600000|2022-08-05 15:00:00|896.53|894.13|873.13|870.73|896.78|894.38|867.34|864.94|0
1659715200000|2022-08-05 16:00:00|872.64|870.24|891.02|888.62|891.75|889.35|872.64|870.24|0
1659718800000|2022-08-05 17:00:00|891.51|889.11|891.72|889.32|900.81|898.41|888.56|886.16|0
1659722400000|2022-08-05 18:00:00|891.23|888.83|886.06|883.66|892.7|890.3|880.67|878.27|0
1659726000000|2022-08-05 19:00:00|885.82|883.42|900|897.6|902.71|900.31|884.1|881.7|0
1659729600000|2022-08-05 20:00:00|900.25|897.85|895.28|892.48|900.25|897.85|894.35|891.95|0
1659920400000|2022-08-08 01:00:00|889.46|886.66|891.36|888.56|891.6|888.8|888.66|885.86|0
1659924000000|2022-08-08 02:00:00|891.6|888.8|895.22|892.42|896.7|893.9|890.37|887.57|0
1659927600000|2022-08-08 03:00:00|894.98|892.18|893.74|890.94|897.55|894.75|893.49|890.69|0
1659931200000|2022-08-08 04:00:00|893.98|891.18|897.91|895.11|898.4|895.6|893.98|891.18|0
1659934800000|2022-08-08 05:00:00|897.66|894.86|902.14|899.34|902.87|900.07|897.42|894.62|0
1659938400000|2022-08-08 06:00:00|902.38|899.58|909.48|906.68|910.46|907.66|901.15|898.35|0
1659942000000|2022-08-08 07:00:00|908.98|906.18|913.56|911.16|917.76|915.36|908.98|906.18|0
1659945600000|2022-08-08 08:00:00|913.81|911.41|910.79|908.39|917|914.6|908.39|905.99|0
1659949200000|2022-08-08 09:00:00|910.9|908.5|910.78|908.38|913.98|911.58|907.59|905.19|0
1659952800000|2022-08-08 10:00:00|911.02|908.62|923.07|920.67|923.32|920.92|910.28|907.88|0
1659956400000|2022-08-08 11:00:00|922.82|920.42|923.8|921.4|925.52|923.12|916.67|914.27|0
1659960000000|2022-08-08 12:00:00|923.92|921.52|931.26|928.86|931.26|928.86|922.41|920.01|0
1659963600000|2022-08-08 13:00:00|931.02|928.62|936.75|934.35|941.43|939.03|914.52|912.12|0
1659967200000|2022-08-08 14:00:00|938.23|935.83|930.59|928.19|941.68|939.28|927.98|925.58|0
1659970800000|2022-08-08 15:00:00|930.34|927.94|913.97|911.57|936.26|933.86|900.93|898.53|0
1659974400000|2022-08-08 16:00:00|913.72|911.32|898.81|896.41|915.2|912.8|889.47|887.07|0
1659978000000|2022-08-08 17:00:00|898.56|896.16|903.98|901.58|906.93|904.53|894.61|892.21|0
1659981600000|2022-08-08 18:00:00|904.22|901.82|890.24|887.84|904.47|902.07|883.85|881.45|0
1659985200000|2022-08-08 19:00:00|889.75|887.35|895.16|892.76|899.09|896.69|886.31|883.91|0
1659988800000|2022-08-08 20:00:00|895.4|893|904.82|902.02|905.44|902.64|894.66|892.26|0
1659992400000|2022-08-08 21:00:00|904.85|902.05|905|902.2|907.76|904.96|903.77|900.97|0
1659996000000|2022-08-08 22:00:00|902.59|899.79|900.49|897.69|903.21|900.41|900|897.2|0
1659999600000|2022-08-08 23:00:00|900.36|897.56|906.89|904.09|909.11|906.31|898.77|895.97|0
1660003200000|2022-08-09 00:00:00|906.64|903.84|901.21|898.41|908.36|905.56|901.21|898.41|0
1660006800000|2022-08-09 01:00:00|901.08|898.28|895.29|892.49|901.7|898.9|894.07|891.27|0
1660010400000|2022-08-09 02:00:00|895.54|892.74|900.7|897.9|900.95|898.15|895.54|892.74|0
1660014000000|2022-08-09 03:00:00|900.45|897.65|907.34|904.54|907.83|905.03|900.45|897.65|0
1660017600000|2022-08-09 04:00:00|907.21|904.41|905.61|902.81|907.83|905.03|904.13|901.33|0
1660021200000|2022-08-09 05:00:00|905.36|902.56|903.58|900.78|906.29|903.49|902.65|899.85|0
1660024800000|2022-08-09 06:00:00|903.82|901.02|901.84|899.04|903.82|901.02|898.15|895.35|0
1660028400000|2022-08-09 07:00:00|901.35|898.55|899.96|897.56|906.13|903.73|894.3|891.9|0
1660032000000|2022-08-09 08:00:00|900.21|897.81|901.92|899.52|903.4|901|895.53|893.13|0
1660035600000|2022-08-09 09:00:00|902.04|899.64|897.65|895.25|904.19|901.79|897.04|894.64|0
1660039200000|2022-08-09 10:00:00|897.53|895.13|888.69|886.29|898.63|896.23|885.25|882.85|0
1660042800000|2022-08-09 11:00:00|888.93|886.53|881.05|878.65|891.64|889.24|879.58|877.18|0
1660046400000|2022-08-09 12:00:00|880.93|878.53|885.96|883.56|888.18|885.78|878.1|875.7|0
1660050000000|2022-08-09 13:00:00|885.83|883.43|877.1|874.7|891.86|889.46|874.89|872.49|0
1660053600000|2022-08-09 14:00:00|876.12|873.72|878.33|875.93|885.96|883.56|872.93|870.53|0
1660057200000|2022-08-09 15:00:00|878.58|876.18|878.46|876.06|888.06|885.66|868.74|866.34|0
1660060800000|2022-08-09 16:00:00|878.21|875.81|874.18|871.78|880.67|878.27|870|867.6|0
1660064400000|2022-08-09 17:00:00|874.42|872.02|877.98|875.58|879.95|877.55|868.52|866.12|0
1660068000000|2022-08-09 18:00:00|877.73|875.33|875.51|873.11|880.44|878.04|867.65|865.25|0
1660071600000|2022-08-09 19:00:00|875.26|872.86|878.7|876.3|882.39|879.99|873.05|870.65|0
1660075200000|2022-08-09 20:00:00|879.19|876.79|883.68|880.88|883.81|881.01|879.19|876.79|0
1660078800000|2022-08-09 21:00:00|883.47|880.67|882.74|879.94|884.61|881.81|882.53|879.73|0
1660082400000|2022-08-09 22:00:00|882.93|880.13|881.32|878.52|883.3|880.5|880.84|878.04|0
1660086000000|2022-08-09 23:00:00|881.08|878.28|883.28|880.48|883.78|880.98|880.59|877.79|0
1660089600000|2022-08-10 00:00:00|882.54|879.74|874.9|872.1|884.02|881.22|874.9|872.1|0
1660093200000|2022-08-10 01:00:00|875.15|872.35|879.07|876.27|882.28|879.48|875.15|872.35|0
1660096800000|2022-08-10 02:00:00|878.83|876.03|877.34|874.54|880.06|877.26|874.15|871.35|0
1660100400000|2022-08-10 03:00:00|877.59|874.79|875.85|873.05|878.57|875.77|875.48|872.68|0
1660104000000|2022-08-10 04:00:00|876.1|873.3|877.9|875.1|878.64|875.84|876.1|873.3|0
1660107600000|2022-08-10 05:00:00|877.65|874.85|872.97|870.17|878.14|875.34|872.97|870.17|0
1660111200000|2022-08-10 06:00:00|872.72|869.92|874.24|871.44|875.23|872.43|869.77|866.97|0
1660114800000|2022-08-10 07:00:00|873.87|871.07|880.87|878.47|883.38|880.98|868.39|865.99|0
1660118400000|2022-08-10 08:00:00|880.37|877.97|891.6|889.2|894.19|891.79|879.64|877.24|0
1660122000000|2022-08-10 09:00:00|891.73|889.33|889.2|886.8|893.45|891.05|886.5|884.1|0
1660125600000|2022-08-10 10:00:00|889.07|886.67|887.22|884.82|890.18|887.78|884.88|882.48|0
1660129200000|2022-08-10 11:00:00|887.47|885.07|891.69|889.29|891.94|889.54|886.24|883.84|0
1660132800000|2022-08-10 12:00:00|891.94|889.54|945.73|943.33|954.38|951.98|890.71|888.31|0
1660136400000|2022-08-10 13:00:00|945.24|942.84|946.96|944.56|953.14|950.74|937.09|934.69|0
1660140000000|2022-08-10 14:00:00|946.22|943.82|952.34|949.94|952.84|950.44|932.17|929.77|0
1660143600000|2022-08-10 15:00:00|952.84|950.44|960.52|958.12|964.71|962.31|952.84|950.44|0
1660147200000|2022-08-10 16:00:00|960.27|957.87|955.06|952.66|962.25|959.85|947.9|945.5|0
1660150800000|2022-08-10 17:00:00|955.31|952.91|958.77|956.37|962.24|959.84|951.6|949.2|0
1660154400000|2022-08-10 18:00:00|959.02|956.62|949.61|947.21|960.75|958.35|949.11|946.71|0
1660158000000|2022-08-10 19:00:00|949.11|946.71|963.43|961.03|965.65|963.25|948.12|945.72|0
1660161600000|2022-08-10 20:00:00|962.69|960.29|963.74|960.94|966.1|963.3|960.46|958.06|0
1660165200000|2022-08-10 21:00:00|963.69|960.89|963.5|960.7|963.98|961.18|962.71|959.91|0
1660168800000|2022-08-10 22:00:00|963.74|960.94|960.89|958.09|963.74|960.94|959.65|956.85|0
1660172400000|2022-08-10 23:00:00|960.64|957.84|965.34|962.54|966.58|963.78|960.64|957.84|0
1660176000000|2022-08-11 00:00:00|965.58|962.78|974.74|971.94|975.74|972.94|965.34|962.54|0
1660179600000|2022-08-11 01:00:00|974.62|971.82|973.1|970.3|977.53|974.73|972.36|969.56|0
1660183200000|2022-08-11 02:00:00|972.97|970.17|972.22|969.42|975.58|972.78|971.36|968.56|0
1660186800000|2022-08-11 03:00:00|972.35|969.55|975.32|972.52|976.8|974|972.22|969.42|0
1660190400000|2022-08-11 04:00:00|975.07|972.27|972.34|969.54|976.06|973.26|972.34|969.54|0
1660194000000|2022-08-11 05:00:00|972.09|969.29|974.31|971.51|975.3|972.5|971.84|969.04|0
1660197600000|2022-08-11 06:00:00|974.81|972.01|980.25|977.45|984.71|981.91|970.35|967.55|0
1660201200000|2022-08-11 07:00:00|980|977.2|973.22|970.82|980.5|977.7|970.13|967.73|0
1660204800000|2022-08-11 08:00:00|973.1|970.7|971.36|968.96|973.1|970.7|965.92|963.52|0
1660208400000|2022-08-11 09:00:00|971.61|969.21|976.04|973.64|978.39|975.99|969.38|966.98|0
1660212000000|2022-08-11 10:00:00|976.29|973.89|975.14|972.74|976.63|974.23|971.82|969.42|0
1660215600000|2022-08-11 11:00:00|975.39|972.99|981.1|978.7|982.32|979.92|973.9|971.5|0
1660219200000|2022-08-11 12:00:00|981.34|978.94|996.95|994.55|998.44|996.04|981.34|978.94|0
1660222800000|2022-08-11 13:00:00|997.2|994.8|996.78|994.38|998.51|996.11|985.81|983.41|0
1660226400000|2022-08-11 14:00:00|997.02|994.62|999.8|997.4|1012.89|1010.49|995.83|993.43|0
1660230000000|2022-08-11 15:00:00|999.55|997.15|979.46|977.06|1000.04|997.64|974.5|972.1|0
1660233600000|2022-08-11 16:00:00|979.7|977.3|987.01|984.61|987.88|985.48|974.99|972.59|0
1660237200000|2022-08-11 17:00:00|987.38|984.98|982.91|980.51|993.09|990.69|980.93|978.53|0
1660240800000|2022-08-11 18:00:00|982.42|980.02|965.06|962.66|982.42|980.02|959.12|956.72|0
1660244400000|2022-08-11 19:00:00|964.81|962.41|964.03|961.63|967.11|964.71|955.98|953.58|0
1660248000000|2022-08-11 20:00:00|967.25|964.85|971.52|968.72|972.64|969.84|966.26|963.86|0
1660251600000|2022-08-11 21:00:00|971.36|968.56|971.11|968.31|971.36|968.56|970.17|967.37|0
1660255200000|2022-08-11 22:00:00|970.77|967.97|967.18|964.38|971.76|968.96|965.45|962.65|0
1660258800000|2022-08-11 23:00:00|966.93|964.13|967.66|964.86|968.66|965.86|965.94|963.14|0
1660262400000|2022-08-12 00:00:00|968.41|965.61|962.21|959.41|973.85|971.05|961.47|958.67|0
1660266000000|2022-08-12 01:00:00|962.46|959.66|964.93|962.13|967.9|965.1|961.96|959.16|0
1660269600000|2022-08-12 02:00:00|965.17|962.37|968.39|965.59|968.88|966.08|964.68|961.88|0
1660273200000|2022-08-12 03:00:00|968.63|965.83|969.37|966.57|970.48|967.68|967.14|964.34|0
1660276800000|2022-08-12 04:00:00|969.12|966.32|968.12|965.32|970.36|967.56|968.12|965.32|0
1660280400000|2022-08-12 05:00:00|968.37|965.57|971.58|968.78|972.08|969.28|968.12|965.32|0
1660284000000|2022-08-12 06:00:00|972.2|969.4|974.21|971.41|975.12|972.32|971.15|968.35|0
1660287600000|2022-08-12 07:00:00|974.95|972.15|986.38|983.98|988.61|986.21|970.74|967.94|0
1660291200000|2022-08-12 08:00:00|986.88|984.48|983.86|981.46|989.85|987.45|982.91|980.51|0
1660294800000|2022-08-12 09:00:00|983.97|981.57|986.2|983.8|988.06|985.66|982.86|980.46|0
1660298400000|2022-08-12 10:00:00|986.33|983.93|978.57|976.17|986.33|983.93|976.96|974.56|0
1660302000000|2022-08-12 11:00:00|978.33|975.93|978.07|975.67|979.31|976.91|972.63|970.23|0
1660305600000|2022-08-12 12:00:00|977.82|975.42|984.26|981.86|984.88|982.48|975.59|973.19|0
1660309200000|2022-08-12 13:00:00|984.51|982.11|989.09|986.69|991.7|989.3|978.32|975.92|0
1660312800000|2022-08-12 14:00:00|983.52|981.12|987.6|985.2|992.09|989.69|974.35|971.95|0
1660316400000|2022-08-12 15:00:00|988.09|985.69|997.51|995.11|1001.36|998.96|986.85|984.45|0
1660320000000|2022-08-12 16:00:00|997.64|995.24|1005.08|1002.68|1006.81|1004.41|997.14|994.74|0
1660323600000|2022-08-12 17:00:00|1005.32|1002.92|1011.52|1009.12|1013.51|1011.11|1004.08|1001.68|0
1660327200000|2022-08-12 18:00:00|1011.77|1009.37|1020.56|1018.16|1021.55|1019.15|1010.64|1008.24|0
1660330800000|2022-08-12 19:00:00|1020.31|1017.91|1033.19|1030.79|1034.68|1032.28|1019.57|1017.17|0
1660334400000|2022-08-12 20:00:00|1032.44|1030.04|1031|1028.6|1033.19|1030.79|1030.26|1027.86|0
1660521600000|2022-08-15 00:00:00|1024.44|1021.64|1024.19|1021.39|1025.68|1022.88|1022.7|1019.9|0
1660525200000|2022-08-15 01:00:00|1024.06|1021.26|1028.15|1025.35|1028.4|1025.6|1020.71|1017.91|0
1660528800000|2022-08-15 02:00:00|1028.4|1025.6|1021.69|1018.89|1028.4|1025.6|1020.95|1018.15|0
1660532400000|2022-08-15 03:00:00|1021.44|1018.64|1023.92|1021.12|1024.67|1021.87|1021.2|1018.4|0
1660536000000|2022-08-15 04:00:00|1024.17|1021.37|1024.19|1021.39|1025.41|1022.61|1023.67|1020.87|0
1660539600000|2022-08-15 05:00:00|1024.44|1021.64|1024.18|1021.38|1026.17|1023.37|1021.2|1018.4|0
1660543200000|2022-08-15 06:00:00|1024.3|1021.5|1023.44|1020.64|1025.92|1023.12|1022.7|1019.9|0
1660546800000|2022-08-15 07:00:00|1022.94|1020.14|1011.9|1009.5|1023.74|1021.34|1011.32|1008.92|0
1660550400000|2022-08-15 08:00:00|1012.03|1009.63|1013.76|1011.36|1018.48|1016.08|1012.03|1009.63|0
1660554000000|2022-08-15 09:00:00|1013.88|1011.48|1012.76|1010.36|1015.25|1012.85|1008.3|1005.9|0
1660557600000|2022-08-15 10:00:00|1013.01|1010.61|1014.49|1012.09|1015.24|1012.84|1009.03|1006.63|0
1660561200000|2022-08-15 11:00:00|1014.99|1012.59|1010.02|1007.62|1015.73|1013.33|1006.66|1004.26|0
1660564800000|2022-08-15 12:00:00|1009.77|1007.37|1001.89|999.49|1013.99|1011.59|1001.64|999.24|0
1660568400000|2022-08-15 13:00:00|1001.64|999.24|1032.41|1030.01|1036.14|1033.74|1001.64|999.24|0
1660572000000|2022-08-15 14:00:00|1031.42|1029.02|1021.44|1019.04|1031.91|1029.51|1019.03|1016.63|0
1660575600000|2022-08-15 15:00:00|1020.69|1018.29|1042.75|1040.35|1044.99|1042.59|1017.47|1015.07|0
1660579200000|2022-08-15 16:00:00|1043.25|1040.85|1050.93|1048.53|1052.05|1049.65|1040.02|1037.62|0
1660582800000|2022-08-15 17:00:00|1051.06|1048.66|1048.57|1046.17|1052.8|1050.4|1044.1|1041.7|0
1660586400000|2022-08-15 18:00:00|1048.32|1045.92|1052.04|1049.64|1053.04|1050.64|1044.1|1041.7|0
1660590000000|2022-08-15 19:00:00|1052.29|1049.89|1049.57|1047.17|1055.29|1052.89|1048.58|1046.18|0
1660593600000|2022-08-15 20:00:00|1051.07|1048.67|1047.18|1044.38|1051.56|1049.16|1046.09|1043.69|0
1660597200000|2022-08-15 21:00:00|1047.61|1044.81|1047.43|1044.63|1048.02|1045.22|1047.1|1044.3|0
1660600800000|2022-08-15 22:00:00|1047.15|1044.35|1045.53|1042.73|1047.15|1044.35|1044.91|1042.11|0
1660604400000|2022-08-15 23:00:00|1045.78|1042.98|1047.27|1044.47|1049.01|1046.21|1044.79|1041.99|0
1660608000000|2022-08-16 00:00:00|1046.77|1043.97|1044.03|1041.23|1046.77|1043.97|1042.54|1039.74|0
1660611600000|2022-08-16 01:00:00|1044.28|1041.48|1045.52|1042.72|1045.77|1042.97|1039.81|1037.01|0
1660615200000|2022-08-16 02:00:00|1045.02|1042.22|1050.48|1047.68|1052.47|1049.67|1044.77|1041.97|0
1660618800000|2022-08-16 03:00:00|1050.23|1047.43|1046|1043.2|1050.48|1047.68|1045.26|1042.46|0
1660622400000|2022-08-16 04:00:00|1046.25|1043.45|1047.49|1044.69|1048.1|1045.3|1045.5|1042.7|0
1660626000000|2022-08-16 05:00:00|1047.74|1044.94|1048.19|1045.39|1048.68|1045.88|1043.51|1040.71|0
1660629600000|2022-08-16 06:00:00|1047.94|1045.14|1041.23|1038.43|1048.19|1045.39|1041.23|1038.43|0
1660633200000|2022-08-16 07:00:00|1041.48|1038.68|1045|1042.6|1045.25|1042.85|1037.3|1034.9|0
1660636800000|2022-08-16 08:00:00|1045.25|1042.85|1047.73|1045.33|1051.21|1048.81|1043.01|1040.61|0
1660640400000|2022-08-16 09:00:00|1047.85|1045.45|1043.99|1041.59|1048.34|1045.94|1040.27|1037.87|0
1660644000000|2022-08-16 10:00:00|1043.75|1041.35|1041.13|1038.73|1043.99|1041.59|1039.02|1036.62|0
1660647600000|2022-08-16 11:00:00|1041.01|1038.61|1047.22|1044.82|1048.71|1046.31|1039.51|1037.11|0
1660651200000|2022-08-16 12:00:00|1046.97|1044.57|1039.72|1037.32|1049.7|1047.3|1035.99|1033.59|0
1660654800000|2022-08-16 13:00:00|1039.97|1037.57|1046.18|1043.78|1049.66|1047.26|1037.73|1035.33|0
1660658400000|2022-08-16 14:00:00|1045.68|1043.28|1036.99|1034.59|1046.94|1044.54|1031|1028.6|0
1660662000000|2022-08-16 15:00:00|1036.74|1034.34|1064.09|1061.69|1065.83|1063.43|1036.49|1034.09|0
1660665600000|2022-08-16 16:00:00|1063.84|1061.44|1060.4|1058|1067.32|1064.92|1058.61|1056.21|0
1660669200000|2022-08-16 17:00:00|1060.65|1058.25|1072.05|1069.65|1073.05|1070.65|1059.16|1056.76|0
1660672800000|2022-08-16 18:00:00|1071.8|1069.4|1053.42|1050.54|1079.27|1076.87|1044.26|1041.38|0
1660676400000|2022-08-16 19:00:00|1053.67|1050.79|1058.87|1056.47|1065.84|1063.44|1046.21|1043.33|0
1660680000000|2022-08-16 20:00:00|1058.38|1055.98|1062.23|1059.43|1062.55|1059.75|1054.47|1051.67|0
1660683600000|2022-08-16 21:00:00|1061.91|1059.11|1061.68|1058.88|1062.02|1059.22|1060.87|1058.07|0
1660687200000|2022-08-16 22:00:00|1061.17|1058.37|1058.18|1055.38|1061.17|1058.37|1057.19|1054.39|0
1660690800000|2022-08-16 23:00:00|1058.07|1055.27|1059.3|1056.5|1060.8|1058|1055.82|1053.02|0
1660694400000|2022-08-17 00:00:00|1059.55|1056.75|1060.35|1057.55|1064.53|1061.73|1057.31|1054.51|0
1660698000000|2022-08-17 01:00:00|1060.22|1057.42|1059.85|1057.05|1060.35|1057.55|1056.37|1053.57|0
1660701600000|2022-08-17 02:00:00|1060.1|1057.3|1058.83|1056.03|1061.32|1058.52|1057.59|1054.79|0
1660705200000|2022-08-17 03:00:00|1058.95|1056.15|1059.57|1056.77|1059.82|1057.02|1057.83|1055.03|0
1660708800000|2022-08-17 04:00:00|1059.82|1057.02|1062.8|1060|1063.3|1060.5|1059.82|1057.02|0
1660712400000|2022-08-17 05:00:00|1063.3|1060.5|1066.28|1063.48|1066.78|1063.98|1061.8|1059|0
1660716000000|2022-08-17 06:00:00|1066.03|1063.23|1056.82|1054.02|1066.28|1063.48|1056.32|1053.52|0
1660719600000|2022-08-17 07:00:00|1057.19|1054.39|1049.37|1046.97|1057.81|1055.01|1049.12|1046.72|0
1660723200000|2022-08-17 08:00:00|1049.12|1046.72|1042.89|1040.49|1050.48|1048.08|1042.4|1040|0
1660726800000|2022-08-17 09:00:00|1042.52|1040.12|1037.42|1035.02|1045.63|1043.23|1035.93|1033.53|0
1660730400000|2022-08-17 10:00:00|1036.92|1034.52|1031.19|1028.79|1037.67|1035.27|1027.71|1025.31|0
1660734000000|2022-08-17 11:00:00|1031.69|1029.29|1025.1|1022.7|1032.8|1030.4|1021.74|1019.34|0
1660737600000|2022-08-17 12:00:00|1025.23|1022.83|1021.49|1019.09|1028.95|1026.55|1018.51|1016.11|0
1660741200000|2022-08-17 13:00:00|1021.61|1019.21|1031.62|1029.22|1035.83|1033.43|1018.75|1016.35|0
1660744800000|2022-08-17 14:00:00|1031.49|1029.09|1016.72|1014.32|1036.84|1034.44|1015.73|1013.33|0
1660748400000|2022-08-17 15:00:00|1016.97|1014.57|1010.52|1008.12|1026.68|1024.28|1007.29|1004.89|0
1660752000000|2022-08-17 16:00:00|1010.77|1008.37|1026.92|1024.52|1030.16|1027.76|1010.52|1008.12|0
1660755600000|2022-08-17 17:00:00|1026.43|1024.03|1028.91|1026.51|1033.14|1030.74|1022.45|1020.05|0
1660759200000|2022-08-17 18:00:00|1028.53|1026.13|1039.85|1037.45|1057.02|1054.62|1026.42|1024.02|0
1660762800000|2022-08-17 19:00:00|1039.35|1036.95|1029.17|1026.77|1047.31|1044.91|1023.92|1021.04|0
1660766400000|2022-08-17 20:00:00|1029.41|1027.01|1033.19|1030.39|1033.59|1030.99|1028.42|1026.02|0
1660770000000|2022-08-17 21:00:00|1033.08|1030.28|1031.54|1028.74|1033.16|1030.36|1031.39|1028.59|0
1660773600000|2022-08-17 22:00:00|1031.2|1028.4|1024.61|1021.81|1031.2|1028.4|1023.61|1020.81|0
1660777200000|2022-08-17 23:00:00|1024.48|1021.68|1021.62|1018.82|1024.61|1021.81|1019.63|1016.83|0
1660780800000|2022-08-18 00:00:00|1021.12|1018.32|1021.12|1018.32|1021.87|1019.07|1017.14|1014.34|0
1660784400000|2022-08-18 01:00:00|1020.87|1018.07|1022.6|1019.8|1027.33|1024.53|1020.49|1017.69|0
1660788000000|2022-08-18 02:00:00|1022.35|1019.55|1025.31|1022.51|1027.33|1024.53|1022.11|1019.31|0
1660791600000|2022-08-18 03:00:00|1025.68|1022.88|1024.81|1022.01|1027.55|1024.75|1023.32|1020.52|0
1660795200000|2022-08-18 04:00:00|1024.56|1021.76|1021.82|1019.02|1026.8|1024|1021.57|1018.77|0
1660798800000|2022-08-18 05:00:00|1021.57|1018.77|1018.83|1016.03|1026.05|1023.25|1018.59|1015.79|0
1660802400000|2022-08-18 06:00:00|1018.34|1015.54|1011.83|1009.03|1022.03|1019.23|1010.84|1008.04|0
1660806000000|2022-08-18 07:00:00|1012.83|1010.03|1017.33|1014.93|1019.6|1017.2|1010.64|1008.24|0
1660809600000|2022-08-18 08:00:00|1017.82|1015.42|1025.28|1022.88|1025.78|1023.38|1015.09|1012.69|0
1660813200000|2022-08-18 09:00:00|1025.53|1023.13|1033.74|1031.34|1034.74|1032.34|1024.79|1022.39|0
1660816800000|2022-08-18 10:00:00|1033.99|1031.59|1032.24|1029.84|1039.34|1036.94|1031.25|1028.85|0
1660820400000|2022-08-18 11:00:00|1031.99|1029.59|1037.96|1035.56|1037.96|1035.56|1030.37|1027.97|0
1660824000000|2022-08-18 12:00:00|1037.83|1035.43|1035.49|1033.09|1044.44|1042.04|1030.51|1028.11|0
1660827600000|2022-08-18 13:00:00|1036.24|1033.84|1021.15|1018.75|1036.48|1034.08|1019.29|1016.89|0
1660831200000|2022-08-18 14:00:00|1020.29|1017.89|1028.18|1025.78|1034.42|1032.02|1016.06|1013.66|0
1660834800000|2022-08-18 15:00:00|1028.68|1026.28|1037.14|1034.74|1042.12|1039.72|1022.7|1020.3|0
1660838400000|2022-08-18 16:00:00|1037.89|1035.49|1024.68|1022.28|1039.88|1037.48|1019.71|1017.31|0
1660842000000|2022-08-18 17:00:00|1025.18|1022.78|1030.53|1028.13|1034.64|1032.24|1022.69|1020.29|0
1660845600000|2022-08-18 18:00:00|1030.66|1028.26|1037.38|1034.98|1039.37|1036.97|1028.42|1026.02|0
1660849200000|2022-08-18 19:00:00|1037.13|1034.73|1040.11|1037.71|1047.09|1044.69|1034.38|1031.98|0
1660852800000|2022-08-18 20:00:00|1039.86|1037.46|1040.05|1037.25|1041.61|1039.21|1036.36|1033.96|0
1660856400000|2022-08-18 21:00:00|1040.2|1037.4|1039.25|1036.45|1040.38|1037.58|1039.25|1036.45|0
1660860000000|2022-08-18 22:00:00|1038.91|1036.11|1037.29|1034.49|1039.66|1036.86|1036.8|1034|0
1660863600000|2022-08-18 23:00:00|1037.41|1034.61|1038.29|1035.49|1038.29|1035.49|1035.8|1033|0
1660867200000|2022-08-19 00:00:00|1038.04|1035.24|1032.56|1029.76|1039.78|1036.98|1031.06|1028.26|0
1660870800000|2022-08-19 01:00:00|1032.55|1029.75|1033.05|1030.25|1034.55|1031.75|1028.82|1026.02|0
1660874400000|2022-08-19 02:00:00|1033.3|1030.5|1036.78|1033.98|1036.78|1033.98|1031.55|1028.75|0
1660878000000|2022-08-19 03:00:00|1037.03|1034.23|1031.05|1028.25|1037.28|1034.48|1030.8|1028|0
1660881600000|2022-08-19 04:00:00|1030.8|1028|1029.55|1026.75|1031.8|1029|1029.05|1026.25|0
1660885200000|2022-08-19 05:00:00|1029.8|1027|1027.57|1024.77|1030.05|1027.25|1024.33|1021.53|0
1660888800000|2022-08-19 06:00:00|1027.32|1024.52|1014.37|1011.57|1027.57|1024.77|1013.13|1010.33|0
1660892400000|2022-08-19 07:00:00|1013.62|1010.82|1018.18|1015.78|1020.92|1018.52|1012.38|1009.58|0
1660896000000|2022-08-19 08:00:00|1017.93|1015.53|1006.52|1004.12|1020.42|1018.02|1002.01|999.61|0
1660899600000|2022-08-19 09:00:00|1006.27|1003.87|1004.6|1002.2|1011.2|1008.8|1003.98|1001.58|0
1660903200000|2022-08-19 10:00:00|1004.73|1002.33|996.05|993.65|1006.47|1004.07|993.03|990.63|0
1660906800000|2022-08-19 11:00:00|996.55|994.15|1001.27|998.87|1001.52|999.12|994.06|991.66|0
1660910400000|2022-08-19 12:00:00|1001.52|999.12|1002.01|999.61|1004.99|1002.59|995.54|993.14|0
1660914000000|2022-08-19 13:00:00|1001.76|999.36|991.78|989.38|1012.91|1010.51|988.78|986.38|0
1660917600000|2022-08-19 14:00:00|991.29|988.89|985.29|982.89|995.76|993.36|984.8|982.4|0
1660921200000|2022-08-19 15:00:00|985.54|983.14|985.51|983.31|991.23|989.03|977.86|975.66|0
1660924800000|2022-08-19 16:00:00|985.26|983.06|993.46|991.26|997.44|995.24|982.03|979.83|0
1660928400000|2022-08-19 17:00:00|993.71|991.51|989.18|986.98|996.95|994.75|981.03|978.83|0
1660932000000|2022-08-19 18:00:00|988.93|986.73|978.23|976.03|989.68|987.48|976.24|974.04|0
1660935600000|2022-08-19 19:00:00|978.48|976.28|982.19|979.99|987.92|985.72|972.76|970.56|0
1660939200000|2022-08-19 20:00:00|981.94|979.74|982.24|979.44|983.19|980.99|980.95|978.75|0
1661126400000|2022-08-22 00:00:00|960.01|957.21|960.49|957.69|964.49|961.69|959.74|956.94|0
1661130000000|2022-08-22 01:00:00|960.24|957.44|965.71|962.91|967.45|964.65|959.74|956.94|0
1661133600000|2022-08-22 02:00:00|965.96|963.16|972.95|970.15|973.2|970.4|965.46|962.66|0
1661137200000|2022-08-22 03:00:00|972.7|969.9|967.72|964.92|972.7|969.9|966.84|964.04|0
1661140800000|2022-08-22 04:00:00|967.47|964.67|963.24|960.44|967.72|964.92|962.99|960.19|0
1661144400000|2022-08-22 05:00:00|963.49|960.69|961.97|959.17|966.22|963.42|961.48|958.68|0
1661148000000|2022-08-22 06:00:00|962.22|959.42|959.5|956.7|962.97|960.17|955.03|952.23|0
1661151600000|2022-08-22 07:00:00|959.37|956.57|940.8|938.6|964.68|962.48|938.81|936.61|0
1661155200000|2022-08-22 08:00:00|941.3|939.1|936.77|934.57|941.79|939.59|930.45|928.25|0
1661158800000|2022-08-22 09:00:00|936.16|933.96|933.67|931.47|937.4|935.2|927.71|925.51|0
1661162400000|2022-08-22 10:00:00|933.42|931.22|937.14|934.94|939.13|936.93|932.92|930.72|0
1661166000000|2022-08-22 11:00:00|937.64|935.44|936.39|934.19|940.61|938.41|932.91|930.71|0
1661169600000|2022-08-22 12:00:00|936.64|934.44|930.88|928.68|936.75|934.55|930.88|928.68|0
1661173200000|2022-08-22 13:00:00|931.13|928.93|922.43|920.23|934.11|931.91|916.47|914.27|0
1661176800000|2022-08-22 14:00:00|921.44|919.24|903.52|901.32|922.36|920.16|903.52|901.32|0
1661180400000|2022-08-22 15:00:00|903.27|901.07|914.43|912.23|916.91|914.71|903.27|901.07|0
1661184000000|2022-08-22 16:00:00|914.67|912.47|911.46|909.26|917.4|915.2|906.74|904.54|0
1661187600000|2022-08-22 17:00:00|911.71|909.51|893.4|891.2|911.96|909.76|892.66|890.46|0
1661191200000|2022-08-22 18:00:00|893.9|891.7|888.46|886.26|895.65|893.45|885.48|883.28|0
1661194800000|2022-08-22 19:00:00|888.71|886.51|894.97|892.77|897.63|895.43|884.16|881.96|0
1661198400000|2022-08-22 20:00:00|895.46|893.26|899.05|896.25|899.68|896.88|894.23|892.03|0
1661202000000|2022-08-22 21:00:00|898.94|896.14|899.33|896.53|899.51|896.71|898.22|895.42|0
1661205600000|2022-08-22 22:00:00|899.54|896.74|901.4|898.6|902.64|899.84|896.44|893.64|0
1661209200000|2022-08-22 23:00:00|901.15|898.35|904.8|902|905.3|902.5|900.58|897.78|0
1661212800000|2022-08-23 00:00:00|905.05|902.25|897.1|894.3|905.79|902.99|896.35|893.55|0
1661216400000|2022-08-23 01:00:00|897.35|894.55|897.34|894.54|902.8|900|895.86|893.06|0
1661220000000|2022-08-23 02:00:00|897.84|895.04|903.04|900.24|904.03|901.23|897.83|895.03|0
1661223600000|2022-08-23 03:00:00|903.29|900.49|899.31|896.51|904.03|901.23|899.06|896.26|0
1661227200000|2022-08-23 04:00:00|899.56|896.76|894.59|891.79|900.55|897.75|894.09|891.29|0
1661230800000|2022-08-23 05:00:00|894.84|892.04|887.82|885.02|895.58|892.78|884.46|881.66|0
1661234400000|2022-08-23 06:00:00|887.95|885.15|877.58|874.78|891.42|888.62|870.92|868.12|0
1661238000000|2022-08-23 07:00:00|878.32|875.52|900.54|898.34|902.53|900.33|877.45|874.65|0
1661241600000|2022-08-23 08:00:00|901.04|898.84|900.78|898.58|908.98|906.78|900.49|898.29|0
1661245200000|2022-08-23 09:00:00|900.53|898.33|904.95|902.75|905.44|903.24|896.8|894.6|0
1661248800000|2022-08-23 10:00:00|904.7|902.5|897.26|895.06|904.95|902.75|894.29|892.09|0
1661252400000|2022-08-23 11:00:00|897.02|894.82|900.73|898.53|901.97|899.77|893.04|890.84|0
1661256000000|2022-08-23 12:00:00|900.98|898.78|890.3|888.1|901.48|899.28|888.81|886.61|0
1661259600000|2022-08-23 13:00:00|890.42|888.22|898.7|896.5|904.72|902.52|883.82|881.62|0
1661263200000|2022-08-23 14:00:00|898.57|896.37|888.52|886.32|913.85|911.65|887.78|885.58|0
1661266800000|2022-08-23 15:00:00|888.77|886.57|889.05|886.85|895|892.8|880.34|878.14|0
1661270400000|2022-08-23 16:00:00|889.29|887.09|890.78|888.58|891.77|889.57|877.38|875.18|0
1661274000000|2022-08-23 17:00:00|890.53|888.33|884.32|882.12|895.49|893.29|880.6|878.4|0
1661277600000|2022-08-23 18:00:00|884.07|881.87|887.97|885.77|892.25|890.05|881.59|879.39|0
1661281200000|2022-08-23 19:00:00|887.72|885.52|881.6|879.4|894.42|892.22|881.26|879.06|0
1661284800000|2022-08-23 20:00:00|884.08|881.88|880.53|877.73|885.32|883.12|879.87|877.23|0
1661288400000|2022-08-23 21:00:00|880.67|877.87|880.48|877.68|880.84|878.04|879.98|877.18|0
1661292000000|2022-08-23 22:00:00|879.28|876.48|883.37|880.57|884.11|881.31|879.28|876.48|0
1661295600000|2022-08-23 23:00:00|883.62|880.82|881.38|878.58|885.35|882.55|880.14|877.34|0
1661299200000|2022-08-24 00:00:00|881.62|878.82|879.14|876.34|883.86|881.06|877.65|874.85|0
1661302800000|2022-08-24 01:00:00|878.89|876.09|871.69|868.89|879.75|876.95|868.47|865.67|0
1661306400000|2022-08-24 02:00:00|871.94|869.14|868.46|865.66|873.17|870.37|866.72|863.92|0
1661310000000|2022-08-24 03:00:00|868.33|865.53|868.7|865.9|869.69|866.89|867.46|864.66|0
1661313600000|2022-08-24 04:00:00|868.45|865.65|877.16|874.36|878.41|875.61|866.21|863.41|0
1661317200000|2022-08-24 05:00:00|877.41|874.61|877.28|874.48|879.39|876.59|874.93|872.13|0
1661320800000|2022-08-24 06:00:00|877.4|874.6|877.15|874.35|881.87|879.07|873.18|870.38|0
1661324400000|2022-08-24 07:00:00|876.4|873.6|871.26|869.06|884.04|881.84|863.45|861.25|0
1661328000000|2022-08-24 08:00:00|871.38|869.18|885.76|883.56|887.5|885.3|870.39|868.19|0
1661331600000|2022-08-24 09:00:00|885.52|883.32|879.42|877.22|887.5|885.3|878.56|876.36|0
1661335200000|2022-08-24 10:00:00|879.8|877.6|878.55|876.35|883.52|881.32|877.31|875.11|0
1661338800000|2022-08-24 11:00:00|878.8|876.6|889.88|887.68|891.7|889.5|878.06|875.86|0
1661342400000|2022-08-24 12:00:00|890.13|887.93|885.65|883.45|893.86|891.66|880.94|878.74|0
1661346000000|2022-08-24 13:00:00|885.9|883.7|881.75|879.55|885.9|883.7|873.73|871.53|0
1661349600000|2022-08-24 14:00:00|882.13|879.93|890.06|887.86|895.28|893.08|878.16|875.96|0
1661353200000|2022-08-24 15:00:00|890.3|888.1|905.94|903.74|910.17|907.97|889.06|886.86|0
1661356800000|2022-08-24 16:00:00|906.44|904.24|889.53|887.33|908.93|906.73|887.03|884.83|0
1661360400000|2022-08-24 17:00:00|889.78|887.58|889.77|887.57|894.25|892.05|884.06|881.86|0
1661364000000|2022-08-24 18:00:00|890.27|888.07|892.93|890.73|893.43|891.23|886.25|884.05|0
1661367600000|2022-08-24 19:00:00|892.68|890.48|894.45|892.25|903.93|901.73|891.44|889.24|0
1661371200000|2022-08-24 20:00:00|895.44|893.24|901.69|898.89|902.2|899.4|893.95|891.75|0
1661374800000|2022-08-24 21:00:00|901.66|898.86|900.68|897.88|901.69|898.89|900.09|897.29|0
1661378400000|2022-08-24 22:00:00|900.33|897.53|900.2|897.4|902.7|899.9|899.21|896.41|0
1661382000000|2022-08-24 23:00:00|900.45|897.65|897.46|894.66|901.45|898.65|896.47|893.67|0
1661385600000|2022-08-25 00:00:00|898.21|895.41|905.42|902.62|906.16|903.36|895.22|892.42|0
1661389200000|2022-08-25 01:00:00|905.17|902.37|906.92|904.12|909.16|906.36|904.42|901.62|0
1661392800000|2022-08-25 02:00:00|907.17|904.37|906.91|904.11|908.91|906.11|905.18|902.38|0
1661396400000|2022-08-25 03:00:00|907.16|904.36|906.16|903.36|908.65|905.85|904.92|902.12|0
1661400000000|2022-08-25 04:00:00|906.41|903.61|911.88|909.08|912.75|909.95|905.41|902.61|0
1661403600000|2022-08-25 05:00:00|912.38|909.58|910.88|908.08|915.36|912.56|910.13|907.33|0
1661407200000|2022-08-25 06:00:00|910.63|907.83|934.05|931.25|939.01|936.21|910.13|907.33|0
1661410800000|2022-08-25 07:00:00|933.55|930.75|935.48|933.28|935.73|933.53|929.4|927.2|0
1661414400000|2022-08-25 08:00:00|935.73|933.53|930|927.8|937.22|935.02|927.76|925.56|0
1661418000000|2022-08-25 09:00:00|929.75|927.55|914.09|911.89|931.24|929.04|912.1|909.9|0
1661421600000|2022-08-25 10:00:00|913.59|911.39|916.59|914.39|918.33|916.13|912.1|909.9|0
1661425200000|2022-08-25 11:00:00|916.96|914.76|919.19|916.99|923.58|921.38|914.85|912.65|0
1661428800000|2022-08-25 12:00:00|919.32|917.12|912.59|910.39|922.05|919.85|907.37|905.17|0
1661432400000|2022-08-25 13:00:00|912.34|910.14|922.51|920.31|923.26|921.06|899.9|897.7|0
1661436000000|2022-08-25 14:00:00|924.01|921.81|928.95|926.75|936.43|934.23|919.28|917.08|0
1661439600000|2022-08-25 15:00:00|929.45|927.25|919.23|917.03|929.45|927.25|908.53|906.33|0
1661443200000|2022-08-25 16:00:00|918.73|916.53|913.04|910.84|919.73|917.53|905.33|903.13|0
1661446800000|2022-08-25 17:00:00|912.79|910.59|925.7|923.5|927.69|925.49|910.76|908.56|0
1661450400000|2022-08-25 18:00:00|925.95|923.75|924.7|922.5|928.19|925.99|918.97|916.77|0
1661454000000|2022-08-25 19:00:00|924.45|922.25|952.1|949.9|953.6|951.4|922.95|920.75|0
1661457600000|2022-08-25 20:00:00|953.6|951.4|947.04|944.24|953.6|951.4|945.62|943.37|0
1661461200000|2022-08-25 21:00:00|946.85|944.05|949.14|946.34|949.61|946.81|946.85|944.05|0
1661464800000|2022-08-25 22:00:00|949.52|946.72|946.41|943.61|951.77|948.97|944.67|941.87|0
1661468400000|2022-08-25 23:00:00|946.66|943.86|947.9|945.1|951.64|948.84|946.66|943.86|0
1661472000000|2022-08-26 00:00:00|947.65|944.85|949.89|947.09|950.89|948.09|944.41|941.61|0
1661475600000|2022-08-26 01:00:00|949.64|946.84|950.89|948.09|951.63|948.83|946.52|943.72|0
1661479200000|2022-08-26 02:00:00|950.64|947.84|951.13|948.33|951.63|948.83|949.64|946.84|0
1661482800000|2022-08-26 03:00:00|950.88|948.08|950.13|947.33|951.63|948.83|949.88|947.08|0
1661486400000|2022-08-26 04:00:00|949.88|947.08|946.89|944.09|950.13|947.33|946.64|943.84|0
1661490000000|2022-08-26 05:00:00|947.14|944.34|945.02|942.22|948.13|945.33|943.9|941.1|0
1661493600000|2022-08-26 06:00:00|944.9|942.1|946.67|943.87|947.42|944.62|942.41|939.61|0
1661497200000|2022-08-26 07:00:00|946.42|943.62|941.87|939.67|950.35|948.15|939.87|937.67|0
1661500800000|2022-08-26 08:00:00|941.62|939.42|939.62|937.42|944.11|941.91|936.13|933.93|0
1661504400000|2022-08-26 09:00:00|939.87|937.67|936.77|934.57|940.87|938.67|934.78|932.58|0
1661508000000|2022-08-26 10:00:00|936.9|934.7|936.15|933.95|939.64|937.44|933.9|931.7|0
1661511600000|2022-08-26 11:00:00|936.4|934.2|941.63|939.43|943.37|941.17|931.66|929.46|0
1661515200000|2022-08-26 12:00:00|941.87|939.67|952.58|950.38|953.08|950.88|937.64|935.44|0
1661518800000|2022-08-26 13:00:00|952.33|950.13|949.58|947.38|968.04|965.84|938.86|936.66|0
1661522400000|2022-08-26 14:00:00|945.71|943.51|886.22|883.14|957.49|954.41|878.27|875.19|0
1661526000000|2022-08-26 15:00:00|884.97|881.89|868.34|865.26|886.47|883.39|859.16|856.08|0
1661529600000|2022-08-26 16:00:00|867.34|864.26|861.57|858.49|868.58|865.5|851.63|848.55|0
1661533200000|2022-08-26 17:00:00|860.82|857.74|848.88|845.8|864.55|861.47|846.89|843.81|0
1661536800000|2022-08-26 18:00:00|848.63|845.55|832.33|830.13|850.87|847.79|831.34|829.14|0
1661540400000|2022-08-26 19:00:00|832.09|829.89|812.18|809.98|837.29|835.09|811.69|809.49|0
1661544000000|2022-08-26 20:00:00|811.06|808.86|810.13|807.93|811.93|809.73|806.24|804.04|0
1661731200000|2022-08-29 00:00:00|772.43|769.63|764.77|761.97|775.4|772.6|762.91|760.11|0
1661734800000|2022-08-29 01:00:00|765.02|762.22|770.21|767.41|770.46|767.66|760.85|758.05|0
1661738400000|2022-08-29 02:00:00|770.46|767.66|776.11|773.31|780.56|777.76|768.98|766.18|0
1661742000000|2022-08-29 03:00:00|776.23|773.43|782.19|779.39|782.43|779.63|774.63|771.83|0
1661745600000|2022-08-29 04:00:00|782.55|779.75|778.96|776.16|784.03|781.23|776.25|773.45|0
1661749200000|2022-08-29 05:00:00|779.45|776.65|769.29|766.49|781.18|778.38|769.04|766.24|0
1661752800000|2022-08-29 06:00:00|769.78|766.98|785.44|782.64|786.67|783.87|769.65|766.85|0
1661756400000|2022-08-29 07:00:00|785.56|782.76|788.3|785.66|793.61|790.86|772.04|769.4|0
1661760000000|2022-08-29 08:00:00|788.06|785.42|771.52|768.88|789.65|787.01|771.52|768.88|0
1661763600000|2022-08-29 09:00:00|772.01|769.37|776.65|774.01|778.17|775.53|769.14|766.5|0
1661767200000|2022-08-29 10:00:00|776.53|773.89|773.8|771.16|779.72|777.08|771.6|768.96|0
1661770800000|2022-08-29 11:00:00|774.29|771.65|777.29|775.09|777.29|775.09|769.12|766.48|0
1661774400000|2022-08-29 12:00:00|776.8|774.6|778.91|776.27|786.65|784.45|771.86|769.66|0
1661778000000|2022-08-29 13:00:00|779.16|776.52|787.9|785.7|799.94|797.74|774.49|772.29|0
1661781600000|2022-08-29 14:00:00|786.91|784.71|773.03|770.83|802.45|800.25|770.07|767.87|0
1661785200000|2022-08-29 15:00:00|771.8|769.6|791.56|789.36|793.05|790.85|771.36|769.16|0
1661788800000|2022-08-29 16:00:00|792.05|789.85|804.16|801.96|810.6|808.4|789.08|786.88|0
1661792400000|2022-08-29 17:00:00|804.4|802.2|808.61|806.41|816.05|813.85|796.72|794.52|0
1661796000000|2022-08-29 18:00:00|808.85|806.65|804.1|801.9|809.1|806.9|794.68|792.48|0
1661799600000|2022-08-29 19:00:00|803.6|801.4|784.07|781.87|813.52|811.32|782.34|780.14|0
1661803200000|2022-08-29 20:00:00|784.43|782.23|788.45|785.65|788.45|785.65|782.7|779.97|0
1661806800000|2022-08-29 21:00:00|788.23|785.43|787.68|784.88|788.34|785.54|787.18|784.38|0
1661810400000|2022-08-29 22:00:00|788.44|785.64|787.32|784.52|790.3|787.5|786.58|783.78|0
1661814000000|2022-08-29 23:00:00|787.57|784.77|794.03|791.23|795.77|792.97|784.84|782.04|0
1661817600000|2022-08-30 00:00:00|794.28|791.48|786.84|784.04|795.27|792.47|779.92|777.12|0
1661821200000|2022-08-30 01:00:00|786.59|783.79|783.86|781.06|794.02|791.22|782.13|779.33|0
1661824800000|2022-08-30 02:00:00|783.61|780.81|789.05|786.25|789.79|786.99|780.14|777.34|0
1661828400000|2022-08-30 03:00:00|788.8|786|793.99|791.19|793.99|791.19|786.07|783.27|0
1661832000000|2022-08-30 04:00:00|793.74|790.94|797.94|795.14|801.17|798.37|792.87|790.07|0
1661835600000|2022-08-30 05:00:00|798.19|795.39|797.19|794.39|799.18|796.38|793.47|790.67|0
1661839200000|2022-08-30 06:00:00|797.06|794.26|797.67|794.87|799.16|796.36|791.73|788.93|0
1661842800000|2022-08-30 07:00:00|796.93|794.13|810.25|808.05|815.46|813.26|794.4|792.2|0
1661846400000|2022-08-30 08:00:00|809.88|807.68|817.13|814.93|824.47|822.27|809.88|807.68|0
1661850000000|2022-08-30 09:00:00|817.38|815.18|818.86|816.66|821.1|818.9|811.92|809.72|0
1661853600000|2022-08-30 10:00:00|818.61|816.41|814.88|812.68|822.83|820.63|814.63|812.43|0
1661857200000|2022-08-30 11:00:00|815.13|812.93|809.66|807.46|817.86|815.66|807.67|805.47|0
1661860800000|2022-08-30 12:00:00|810.4|808.2|798.02|795.82|814.37|812.17|798.02|795.82|0
1661864400000|2022-08-30 13:00:00|797.77|795.57|775.03|772.39|800.75|798.55|773.67|771.03|0
1661868000000|2022-08-30 14:00:00|774.41|771.77|738.86|736.22|780.72|778.08|721.93|719.29|0
1661871600000|2022-08-30 15:00:00|741.57|738.93|744.92|742.28|753.33|750.69|735.86|733.22|0
1661875200000|2022-08-30 16:00:00|744.67|742.03|738.07|735.43|756.74|754.1|732.41|729.77|0
1661878800000|2022-08-30 17:00:00|737.83|735.19|731.92|729.28|741.28|738.64|718.38|715.74|0
1661882400000|2022-08-30 18:00:00|732.16|729.52|731.04|728.4|737.9|735.26|726.36|723.72|0
1661886000000|2022-08-30 19:00:00|730.06|727.42|738.71|736.51|751.28|748.64|728.33|726.13|0
1661889600000|2022-08-30 20:00:00|739.45|737.25|739.56|736.76|744.88|742.68|737.22|734.42|0
1661893200000|2022-08-30 21:00:00|739.38|736.58|738.93|736.13|739.42|736.62|738.15|735.35|0
1661896800000|2022-08-30 22:00:00|740.29|737.49|741.64|738.84|742.63|739.83|736.46|733.66|0
1661900400000|2022-08-30 23:00:00|741.39|738.59|740.39|737.59|742.38|739.58|735.45|732.65|0
1661904000000|2022-08-31 00:00:00|740.89|738.09|750.77|747.97|752.26|749.46|738.91|736.11|0
1661907600000|2022-08-31 01:00:00|750.52|747.72|751.5|748.7|755.47|752.67|748.05|745.25|0
1661911200000|2022-08-31 02:00:00|751.75|748.95|755.2|752.4|758.18|755.38|751.75|748.95|0
1661914800000|2022-08-31 03:00:00|755.08|752.28|762.62|759.82|766.47|763.67|753.97|751.17|0
1661918400000|2022-08-31 04:00:00|762.87|760.07|765.84|763.04|770.3|767.5|762.12|759.32|0
1661922000000|2022-08-31 05:00:00|766.33|763.53|764.85|762.05|770.05|767.25|760.13|757.33|0
1661925600000|2022-08-31 06:00:00|764.61|761.81|761.38|758.58|768.08|765.28|758.41|755.61|0
1661929200000|2022-08-31 07:00:00|761.63|758.83|747.07|744.87|764.72|761.92|745.47|743.27|0
1661932800000|2022-08-31 08:00:00|746.95|744.75|743.51|741.31|751.66|749.46|738.32|736.12|0
1661936400000|2022-08-31 09:00:00|743.26|741.06|735.58|733.38|743.26|741.06|732.62|730.42|0
1661940000000|2022-08-31 10:00:00|735.83|733.63|748.93|746.73|755.87|753.67|733.11|730.91|0
1661943600000|2022-08-31 11:00:00|749.43|747.23|750.16|747.96|755.12|752.92|743.97|741.77|0
1661947200000|2022-08-31 12:00:00|749.66|747.46|756.34|754.14|759.07|756.87|747.43|745.23|0
1661950800000|2022-08-31 13:00:00|756.59|754.39|753.55|751.35|768.68|766.48|738.95|736.75|0
1661954400000|2022-08-31 14:00:00|752.56|750.36|739.06|736.86|753.3|751.1|732.91|730.71|0
1661958000000|2022-08-31 15:00:00|739.31|737.11|746.23|744.03|749.21|747.01|724.26|722.06|0
1661961600000|2022-08-31 16:00:00|746.73|744.53|733.58|731.38|748.46|746.26|729.37|727.17|0
1661965200000|2022-08-31 17:00:00|733.33|731.13|724.38|722.18|740.02|737.82|718.19|715.99|0
1661968800000|2022-08-31 18:00:00|724.62|722.42|715.7|713.5|729.08|726.88|709.02|706.82|0
1661972400000|2022-08-31 19:00:00|715.45|713.25|708.02|705.82|735.76|733.56|707.52|705.32|0
1661976000000|2022-08-31 20:00:00|710|707.8|712.63|709.83|714.25|711.45|705.54|703.34|0
1661979600000|2022-08-31 21:00:00|712.53|709.73|710.21|707.41|713.46|710.66|709.34|706.54|0
1661983200000|2022-08-31 22:00:00|707.42|704.62|699.52|696.72|713.36|710.56|694.74|691.94|0
1661986800000|2022-08-31 23:00:00|699.15|696.35|688.81|686.01|699.4|696.6|682.41|679.61|0
1661990400000|2022-09-01 00:00:00|689.31|686.51|683.62|680.82|691.78|688.98|677.45|674.65|0
1661994000000|2022-09-01 01:00:00|683.73|680.93|687.48|684.68|689.32|686.52|682.65|679.85|0
1661997600000|2022-09-01 02:00:00|687.11|684.31|686.72|683.92|691.05|688.25|684.63|681.83|0
1662001200000|2022-09-01 03:00:00|686.85|684.05|680.42|677.62|688.33|685.53|679.19|676.39|0
1662004800000|2022-09-01 04:00:00|680.91|678.11|687.61|684.81|688.11|685.31|680.41|677.61|0
1662008400000|2022-09-01 05:00:00|687.36|684.56|684.88|682.08|689.33|686.53|682.66|679.86|0
1662012000000|2022-09-01 06:00:00|683.89|681.09|686.23|683.43|689.57|686.77|675.27|672.47|0
1662015600000|2022-09-01 07:00:00|685.86|683.06|682.81|680.61|692.15|689.95|676.84|674.64|0
1662019200000|2022-09-01 08:00:00|683.05|680.85|677.56|675.36|686.01|683.81|673.86|671.66|0
1662022800000|2022-09-01 09:00:00|677.81|675.61|682.48|680.28|685.44|683.24|673.85|671.65|0
1662026400000|2022-09-01 10:00:00|682.23|680.03|682.47|680.27|683.7|681.5|678.52|676.32|0
1662030000000|2022-09-01 11:00:00|682.96|680.76|694.25|692.05|700.43|698.23|682.71|680.51|0
1662033600000|2022-09-01 12:00:00|694.49|692.29|682.12|679.92|697.46|695.26|680.89|678.69|0
1662037200000|2022-09-01 13:00:00|681.63|679.43|682.72|680.52|689.77|687.57|675.44|673.24|0
1662040800000|2022-09-01 14:00:00|684.08|681.88|659.64|657.44|687.66|685.46|657.32|655.12|0
1662044400000|2022-09-01 15:00:00|659.15|656.95|667.49|665.29|681.57|679.37|656.43|654.23|0
1662048000000|2022-09-01 16:00:00|667.24|665.04|663.28|661.08|678.6|676.4|659.09|656.89|0
1662051600000|2022-09-01 17:00:00|663.53|661.33|677.03|674.83|687.23|685.03|661.06|658.86|0
1662055200000|2022-09-01 18:00:00|678.27|676.07|697.76|695.56|705.2|703|674.31|672.11|0
1662058800000|2022-09-01 19:00:00|698.01|695.81|719.31|717.11|723.04|720.84|691.8|689.6|0
1662062400000|2022-09-01 20:00:00|719.56|717.36|720.16|717.36|722.03|719.23|711.8|709.6|0
1662066000000|2022-09-01 21:00:00|720.33|717.53|720.62|717.82|721.23|718.43|719.83|717.03|0
1662069600000|2022-09-01 22:00:00|720.16|717.36|719.53|716.73|726.24|723.44|716.8|714|0
1662073200000|2022-09-01 23:00:00|719.78|716.98|721.63|718.83|722.01|719.21|716.55|713.75|0
1662076800000|2022-09-02 00:00:00|721.76|718.96|718.09|715.29|722.25|719.45|715.55|712.75|0
1662080400000|2022-09-02 01:00:00|717.85|715.05|717.34|714.54|719.83|717.03|714.37|711.57|0
1662084000000|2022-09-02 02:00:00|717.09|714.29|714.6|711.8|717.09|714.29|710.39|707.59|0
1662087600000|2022-09-02 03:00:00|714.35|711.55|716.82|714.02|718.57|715.77|714.1|711.3|0
1662091200000|2022-09-02 04:00:00|717.07|714.27|722.03|719.23|722.53|719.73|716.82|714.02|0
1662094800000|2022-09-02 05:00:00|722.28|719.48|713.33|710.53|722.77|719.97|711.1|708.3|0
1662098400000|2022-09-02 06:00:00|713.08|710.28|724.52|721.72|724.52|721.72|707.62|704.82|0
1662102000000|2022-09-02 07:00:00|724.02|721.22|713.03|710.83|724.51|721.71|709.82|707.62|0
1662105600000|2022-09-02 08:00:00|712.79|710.59|725.19|722.99|726.43|724.23|712.66|710.46|0
1662109200000|2022-09-02 09:00:00|724.69|722.49|722.95|720.75|724.69|722.49|718.48|716.28|0
1662112800000|2022-09-02 10:00:00|722.7|720.5|717.72|715.52|724.19|721.99|712.02|709.82|0
1662116400000|2022-09-02 11:00:00|717.59|715.39|720.45|718.25|722.68|720.48|712.51|710.31|0
1662120000000|2022-09-02 12:00:00|720.2|718|747.43|745.23|753.04|750.84|718.46|716.26|0
1662123600000|2022-09-02 13:00:00|747.18|744.98|735.09|732.89|760.36|758.16|731.48|729.28|0
1662127200000|2022-09-02 14:00:00|735.83|733.63|758.54|756.34|770.54|768.34|725.24|723.04|0
1662130800000|2022-09-02 15:00:00|759.54|757.34|766.26|764.06|768.5|766.3|755.79|753.59|0
1662134400000|2022-09-02 16:00:00|767.01|764.81|720.94|717.86|768.75|766.55|713.47|710.39|0
1662138000000|2022-09-02 17:00:00|718.95|715.87|679.11|676.03|718.95|715.87|677.87|674.79|0
1662141600000|2022-09-02 18:00:00|678.62|675.54|681.34|678.7|694.96|692.32|678.08|675|0
1662145200000|2022-09-02 19:00:00|680.35|677.71|678.67|675.59|694.99|692.35|658.64|655.56|0
1662148800000|2022-09-02 20:00:00|678.17|675.09|682.24|679.44|683.14|680.74|676.93|673.85|0
1662422400000|2022-09-06 00:00:00|699.02|696.82|705.75|703.55|708.24|706.04|698.78|696.58|0
1662426000000|2022-09-06 01:00:00|705.87|703.67|696.03|693.83|708.24|706.04|695.78|693.58|0
1662429600000|2022-09-06 02:00:00|696.28|694.08|698.01|695.81|698.76|696.56|692.04|689.84|0
1662433200000|2022-09-06 03:00:00|698.26|696.06|691.28|689.08|698.51|696.31|689.29|687.09|0
1662436800000|2022-09-06 04:00:00|691.03|688.83|689.59|686.79|694.57|691.77|688.83|686.03|0
1662440400000|2022-09-06 05:00:00|689.34|686.54|689.1|686.3|693.09|690.29|687.22|684.42|0
1662444000000|2022-09-06 06:00:00|688.85|686.05|696.81|694.01|698.31|695.51|686.86|684.06|0
1662447600000|2022-09-06 07:00:00|695.57|692.77|703.24|701.04|712.46|710.26|694.57|691.77|0
1662451200000|2022-09-06 08:00:00|703.49|701.29|701.75|699.55|703.74|701.54|693.03|690.83|0
1662454800000|2022-09-06 09:00:00|701.87|699.67|700.99|698.79|702.24|700.04|691.15|688.95|0
1662458400000|2022-09-06 10:00:00|700.61|698.41|703.73|701.53|713.71|711.51|699|696.8|0
1662462000000|2022-09-06 11:00:00|703.23|701.03|700.24|698.04|704.98|702.78|692.76|690.56|0
1662465600000|2022-09-06 12:00:00|700.35|698.15|698.73|696.53|707.21|705.01|696.99|694.79|0
1662469200000|2022-09-06 13:00:00|698.98|696.78|670.63|668.43|702.72|700.52|659.68|657.48|0
1662472800000|2022-09-06 14:00:00|667.26|665.06|685.84|683.64|691.32|689.12|638.3|636.1|0
1662476400000|2022-09-06 15:00:00|685.34|683.14|688.29|686.09|694.52|692.32|672.6|670.4|0
1662480000000|2022-09-06 16:00:00|688.54|686.34|670.6|668.4|691.28|689.08|658.65|656.45|0
1662483600000|2022-09-06 17:00:00|670.1|667.9|658.45|656.25|670.85|668.65|646.02|643.82|0
1662487200000|2022-09-06 18:00:00|657.7|655.5|657.92|655.72|671.14|668.94|653.81|651.61|0
1662490800000|2022-09-06 19:00:00|659.41|657.21|662.84|660.64|671.59|669.39|651.64|649.44|0
1662494400000|2022-09-06 20:00:00|661.1|658.9|660.27|657.47|661.85|659.65|656.17|653.37|0
1662498000000|2022-09-06 21:00:00|660.6|657.8|659.4|656.6|661|658.2|658.89|656.09|0
1662501600000|2022-09-06 22:00:00|660.01|657.21|661.38|658.58|663.25|660.45|658.15|655.35|0
1662505200000|2022-09-06 23:00:00|661.63|658.83|657.89|655.09|662.13|659.33|656.15|653.35|0
1662508800000|2022-09-07 00:00:00|657.39|654.59|641.49|638.69|659.63|656.83|635.74|632.94|0
1662512400000|2022-09-07 01:00:00|641.74|638.94|644.47|641.67|646.21|643.41|636.51|633.71|0
1662516000000|2022-09-07 02:00:00|644.22|641.42|642.59|639.79|649.31|646.51|641.73|638.93|0
1662519600000|2022-09-07 03:00:00|642.72|639.92|644.2|641.4|644.45|641.65|637.99|635.19|0
1662523200000|2022-09-07 04:00:00|644.45|641.65|647.92|645.12|649.67|646.87|640.46|637.66|0
1662526800000|2022-09-07 05:00:00|648.17|645.37|649.41|646.61|654.39|651.59|646.93|644.13|0
1662530400000|2022-09-07 06:00:00|649.66|646.86|654.63|651.83|659.36|656.56|644.93|642.13|0
1662534000000|2022-09-07 07:00:00|656.49|653.69|663.79|661.59|665.28|663.08|645.48|643.28|0
1662537600000|2022-09-07 08:00:00|663.91|661.71|670.5|668.3|672.76|670.56|662.16|659.96|0
1662541200000|2022-09-07 09:00:00|670.75|668.55|669.49|667.29|670.75|668.55|663.02|660.82|0
1662544800000|2022-09-07 10:00:00|669.61|667.41|666.5|664.3|670.36|668.16|663.51|661.31|0
1662548400000|2022-09-07 11:00:00|666.87|664.67|658.77|656.57|668.99|666.79|653.06|650.86|0
1662552000000|2022-09-07 12:00:00|659.01|656.81|655.28|653.08|661.13|658.93|647.82|645.62|0
1662555600000|2022-09-07 13:00:00|655.03|652.83|671.46|669.26|681.19|678.99|652.29|650.09|0
1662559200000|2022-09-07 14:00:00|671.21|669.01|682.17|679.97|687.66|685.46|662.23|660.03|0
1662562800000|2022-09-07 15:00:00|681.92|679.72|693.64|691.44|698.89|696.69|677.68|675.48|0
1662566400000|2022-09-07 16:00:00|694.14|691.94|701.11|698.91|705.11|702.91|682.41|680.21|0
1662570000000|2022-09-07 17:00:00|700.86|698.66|718.33|716.13|719.83|717.63|699.61|697.41|0
1662573600000|2022-09-07 18:00:00|719.33|717.13|732.06|729.86|733.05|730.85|716.08|713.88|0
1662577200000|2022-09-07 19:00:00|732.31|730.11|731.3|729.1|739.54|737.34|728.05|725.85|0
1662580800000|2022-09-07 20:00:00|732.05|729.85|730.22|727.42|733.1|730.3|727.06|724.86|0
1662584400000|2022-09-07 21:00:00|730.68|727.88|731.77|728.97|732.06|729.26|729.95|727.15|0
1662588000000|2022-09-07 22:00:00|731.47|728.67|732.84|730.04|736.09|733.29|730.47|727.67|0
1662591600000|2022-09-07 23:00:00|732.59|729.79|728.97|726.17|734.34|731.54|728.1|725.3|0
1662595200000|2022-09-08 00:00:00|728.6|725.8|733.59|730.79|736.34|733.54|727.35|724.55|0
1662598800000|2022-09-08 01:00:00|733.46|730.66|733.59|730.79|737.96|735.16|733.09|730.29|0
1662602400000|2022-09-08 02:00:00|733.34|730.54|729.34|726.54|734.96|732.16|729.34|726.54|0
1662606000000|2022-09-08 03:00:00|729.59|726.79|731.84|729.04|734.59|731.79|729.59|726.79|0
1662609600000|2022-09-08 04:00:00|732.09|729.29|736.33|733.53|736.58|733.78|732.09|729.29|0
1662613200000|2022-09-08 05:00:00|736.58|733.78|737.83|735.03|738.58|735.78|734.58|731.78|0
1662616800000|2022-09-08 06:00:00|738.08|735.28|737.58|734.78|747.07|744.27|735.08|732.28|0
1662620400000|2022-09-08 07:00:00|737.83|735.03|726.29|724.09|740.77|738.57|721.91|719.71|0
1662624000000|2022-09-08 08:00:00|726.04|723.84|731.53|729.33|731.53|729.33|721.04|718.84|0
1662627600000|2022-09-08 09:00:00|731.28|729.08|731.28|729.08|732.78|730.58|726.79|724.59|0
1662631200000|2022-09-08 10:00:00|731.03|728.83|735.28|733.08|737.65|735.45|727.65|725.45|0
1662634800000|2022-09-08 11:00:00|735.53|733.33|731.03|728.83|740.52|738.32|728.28|726.08|0
1662638400000|2022-09-08 12:00:00|730.78|728.58|714.29|712.09|740.27|738.07|713.29|711.09|0
1662642000000|2022-09-08 13:00:00|714.04|711.84|724.78|722.58|729.03|726.83|694.32|692.12|0
1662645600000|2022-09-08 14:00:00|726.28|724.08|751.76|749.56|752.76|750.56|711.05|708.85|0
1662649200000|2022-09-08 15:00:00|752.01|749.81|748.02|745.82|761.76|759.56|745.02|742.82|0
1662652800000|2022-09-08 16:00:00|748.52|746.32|732.02|729.82|749.77|747.57|704.74|701.66|0
1662656400000|2022-09-08 17:00:00|731.77|729.57|742.51|740.31|751.51|749.31|724.97|721.89|0
1662660000000|2022-09-08 18:00:00|743.76|741.56|738.77|736.57|753.01|750.81|736.52|734.32|0
1662663600000|2022-09-08 19:00:00|739.02|736.82|756.5|754.3|757.25|755.05|732.27|730.07|0
1662667200000|2022-09-08 20:00:00|757|754.8|761.42|758.62|762.67|759.87|757|754.8|0
1662670800000|2022-09-08 21:00:00|761.53|758.73|761.4|758.6|762.18|759.38|761.03|758.23|0
1662674400000|2022-09-08 22:00:00|761.42|758.62|759.8|757|762.17|759.37|757.17|754.37|0
1662678000000|2022-09-08 23:00:00|760.05|757.25|760.55|757.75|763.05|760.25|760.05|757.25|0
1662681600000|2022-09-09 00:00:00|760.8|758|769.54|766.74|772.29|769.49|760.05|757.25|0
1662685200000|2022-09-09 01:00:00|769.29|766.49|765.29|762.49|770.04|767.24|763.04|760.24|0
1662688800000|2022-09-09 02:00:00|765.54|762.74|767.79|764.99|771.79|768.99|765.54|762.74|0
1662692400000|2022-09-09 03:00:00|768.04|765.24|770.29|767.49|770.79|767.99|766.79|763.99|0
1662696000000|2022-09-09 04:00:00|770.54|767.74|775.79|772.99|777.04|774.24|770.29|767.49|0
1662699600000|2022-09-09 05:00:00|776.04|773.24|771.54|768.74|776.29|773.49|770.04|767.24|0
1662703200000|2022-09-09 06:00:00|770.79|767.99|767.79|764.99|771.04|768.24|762.55|759.75|0
1662706800000|2022-09-09 07:00:00|767.29|764.49|778.24|776.04|787.24|785.04|767.16|764.36|0
1662710400000|2022-09-09 08:00:00|778.36|776.16|789.74|787.54|790.49|788.29|776.24|774.04|0
1662714000000|2022-09-09 09:00:00|789.99|787.79|788.24|786.04|790.49|788.29|783.99|781.79|0
1662717600000|2022-09-09 10:00:00|787.99|785.79|792.74|790.54|795.49|793.29|784.24|782.04|0
1662721200000|2022-09-09 11:00:00|792.24|790.04|786.74|784.54|792.24|790.04|784.49|782.29|0
1662724800000|2022-09-09 12:00:00|786.99|784.79|787.24|785.04|795.99|793.79|782.74|780.54|0
1662728400000|2022-09-09 13:00:00|786.99|784.79|795.49|793.29|795.49|793.29|777.74|775.54|0
1662732000000|2022-09-09 14:00:00|796.24|794.04|812.73|810.53|815.23|813.03|794.24|792.04|0
1662735600000|2022-09-09 15:00:00|812.98|810.78|809.73|807.53|814.98|812.78|801.36|799.16|0
1662739200000|2022-09-09 16:00:00|807.48|805.28|812.73|810.53|813.1|810.9|796.48|794.28|0
1662742800000|2022-09-09 17:00:00|812.98|810.78|818.73|816.53|820.98|818.78|807.98|805.78|0
1662746400000|2022-09-09 18:00:00|818.48|816.28|820.48|818.28|822.48|820.28|812.98|810.78|0
1662750000000|2022-09-09 19:00:00|820.73|818.53|817.48|815.28|827.98|825.78|817.48|815.28|0
1662753600000|2022-09-09 20:00:00|816.23|814.03|815.48|813.28|816.73|814.53|813.85|811.65|0